KissMeData/095910/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	201100	101719318	1876	1876	1876	1876	2144
3	20240715	201000	101719318	1876	1876	1876	1876	0
4	20240715	200900	101719318	1876	1876	1876	1876	0
5	20240715	200800	101719318	1876	1876	1876	1876	0
6	20240715	200700	101719318	1876	1876	1876	1876	0
7	20240715	200600	101719318	1876	1876	1876	1876	0
8	20240715	200500	101719318	1876	1876	1876	1876	0
9	20240715	200400	101719318	1876	1876	1876	1876	0
10	20240715	200300	101719318	1876	1876	1876	1876	0
11	20240715	200200	101719318	1876	1876	1876	1876	0
12	20240715	200100	101719318	1876	1876	1876	1876	0
13	20240715	200000	101719318	1876	1876	1876	1876	0
14	20240715	195900	101719318	1876	1876	1876	1876	0
15	20240715	195800	101719318	1876	1876	1876	1876	0
16	20240715	195700	101719318	1876	1876	1876	1876	0
17	20240715	195600	101719318	1876	1876	1876	1876	0
18	20240715	195500	101719318	1876	1876	1876	1876	0
19	20240715	195400	101719318	1876	1876	1876	1876	0
20	20240715	195300	101719318	1876	1876	1876	1876	0
21	20240715	195200	101719318	1876	1876	1876	1876	0
22	20240715	195100	101719318	1876	1876	1876	1876	0
23	20240715	195000	101719318	1876	1876	1876	1876	0
24	20240715	194900	101719318	1876	1876	1876	1876	0
25	20240715	194800	101719318	1876	1876	1876	1876	0
26	20240715	194700	101719318	1876	1876	1876	1876	0
27	20240715	194600	101719318	1876	1876	1876	1876	0
28	20240715	194500	101719318	1876	1876	1876	1876	0
29	20240715	194400	101719318	1876	1876	1876	1876	0
30	20240715	194300	101719318	1876	1876	1876	1876	0
31	20240715	194200	101719318	1876	1876	1876	1876	0
32	20240715	194100	101719318	1876	1876	1876	1876	2144
33	20240715	194000	101719318	1876	1876	1876	1876	0
34	20240715	193900	101719318	1876	1876	1876	1876	0
35	20240715	193800	101719318	1876	1876	1876	1876	0
36	20240715	193700	101719318	1876	1876	1876	1876	0
37	20240715	193600	101719318	1876	1876	1876	1876	0
38	20240715	193500	101719318	1876	1876	1876	1876	0
39	20240715	193400	101719318	1876	1876	1876	1876	0
40	20240715	193300	101719318	1876	1876	1876	1876	0
41	20240715	193200	101719318	1876	1876	1876	1876	0
42	20240715	193100	101719318	1876	1876	1876	1876	0
43	20240715	193000	101719318	1876	1876	1876	1876	0
44	20240715	192900	101719318	1876	1876	1876	1876	0
45	20240715	192800	101719318	1876	1876	1876	1876	0
46	20240715	192700	101719318	1876	1876	1876	1876	0
47	20240715	192600	101719318	1876	1876	1876	1876	0
48	20240715	192500	101719318	1876	1876	1876	1876	0
49	20240715	192400	101719318	1876	1876	1876	1876	0
50	20240715	192300	101719318	1876	1876	1876	1876	0
51	20240715	192200	101719318	1876	1876	1876	1876	0
52	20240715	192100	101719318	1876	1876	1876	1876	0
53	20240715	192000	101719318	1876	1876	1876	1876	0
54	20240715	191900	101719318	1876	1876	1876	1876	0
55	20240715	191800	101719318	1876	1876	1876	1876	0
56	20240715	191700	101719318	1876	1876	1876	1876	0
57	20240715	191600	101719318	1876	1876	1876	1876	0
58	20240715	191500	101719318	1876	1876	1876	1876	0
59	20240715	191400	101719318	1876	1876	1876	1876	0
60	20240715	191300	101719318	1876	1876	1876	1876	0
61	20240715	191200	101719318	1876	1876	1876	1876	0
62	20240715	191100	101719318	1876	1876	1876	1876	2144
63	20240715	191000	101719318	1876	1876	1876	1876	0
64	20240715	190900	101719318	1876	1876	1876	1876	0
65	20240715	190800	101719318	1876	1876	1876	1876	0
66	20240715	190700	101719318	1876	1876	1876	1876	0
67	20240715	190600	101719318	1876	1876	1876	1876	0
68	20240715	190500	101719318	1876	1876	1876	1876	0
69	20240715	190400	101719318	1876	1876	1876	1876	0
70	20240715	190300	101719318	1876	1876	1876	1876	0
71	20240715	190200	101719318	1876	1876	1876	1876	0
72	20240715	190100	101719318	1876	1876	1876	1876	0
73	20240715	190000	101719318	1876	1876	1876	1876	0
74	20240715	185900	101719318	1876	1876	1876	1876	0
75	20240715	185800	101719318	1876	1876	1876	1876	0
76	20240715	185700	101719318	1876	1876	1876	1876	0
77	20240715	185600	101719318	1876	1876	1876	1876	0
78	20240715	185500	101719318	1876	1876	1876	1876	0
79	20240715	185400	101719318	1876	1876	1876	1876	0
80	20240715	185300	101719318	1876	1876	1876	1876	0
81	20240715	185200	101719318	1876	1876	1876	1876	0
82	20240715	185100	101719318	1876	1876	1876	1876	0
83	20240715	185000	101719318	1876	1876	1876	1876	0
84	20240715	184900	101719318	1876	1876	1876	1876	0
85	20240715	184800	101719318	1876	1876	1876	1876	0
86	20240715	184700	101719318	1876	1876	1876	1876	0
87	20240715	184600	101719318	1876	1876	1876	1876	0
88	20240715	184500	101719318	1876	1876	1876	1876	0
89	20240715	184400	101719318	1876	1876	1876	1876	0
90	20240715	184300	101719318	1876	1876	1876	1876	0
91	20240715	184200	101719318	1876	1876	1876	1876	0
92	20240715	184100	101719318	1876	1876	1876	1876	2144
93	20240715	184000	101719318	1876	1876	1876	1876	0
94	20240715	183900	101719318	1876	1876	1876	1876	0
95	20240715	183800	101719318	1876	1876	1876	1876	0
96	20240715	183700	101719318	1876	1876	1876	1876	0
97	20240715	183600	101719318	1876	1876	1876	1876	0
98	20240715	183500	101719318	1876	1876	1876	1876	0
99	20240715	183400	101719318	1876	1876	1876	1876	0
100	20240715	183300	101719318	1876	1876	1876	1876	0
101	20240715	183200	101719318	1876	1876	1876	1876	0
102	20240715	183100	101719318	1876	1876	1876	1876	0
103	20240715	183000	101719318	1876	1876	1876	1876	0
104	20240715	182900	101719318	1876	1876	1876	1876	0
105	20240715	182800	101719318	1876	1876	1876	1876	0
106	20240715	182700	101719318	1876	1876	1876	1876	0
107	20240715	182600	101719318	1876	1876	1876	1876	0
108	20240715	182500	101719318	1876	1876	1876	1876	0
109	20240715	182400	101719318	1876	1876	1876	1876	0
110	20240715	182300	101719318	1876	1876	1876	1876	0
111	20240715	182200	101719318	1876	1876	1876	1876	0
112	20240715	182100	101719318	1876	1876	1876	1876	0
113	20240715	182000	101719318	1876	1876	1876	1876	0
114	20240715	181900	101719318	1876	1876	1876	1876	0
115	20240715	181800	101719318	1876	1876	1876	1876	0
116	20240715	181700	101719318	1876	1876	1876	1876	0
117	20240715	181600	101719318	1876	1876	1876	1876	0
118	20240715	181500	101719318	1876	1876	1876	1876	0
119	20240715	181400	101719318	1876	1876	1876	1876	0
120	20240715	181300	101719318	1876	1876	1876	1876	0
121	20240715	181200	101719318	1876	1876	1876	1876	0
122	20240715	181100	101719318	1876	1876	1876	1876	2144
123	20240715	181000	101719318	1876	1876	1876	1876	0
124	20240715	180900	101719318	1876	1876	1876	1876	0
125	20240715	180800	101719318	1876	1876	1876	1876	0
126	20240715	180700	101719318	1876	1876	1876	1876	0
127	20240715	180600	101719318	1876	1876	1876	1876	0
128	20240715	180500	101719318	1876	1876	1876	1876	0
129	20240715	180400	101719318	1876	1876	1876	1876	0
130	20240715	180300	101719318	1876	1876	1876	1876	0
131	20240715	180200	101719318	1876	1876	1876	1876	0
132	20240715	180100	101719318	1876	1876	1876	1876	0
133	20240715	180000	101719318	1876	1876	1876	1876	0
134	20240715	175900	101719318	1876	1876	1876	1876	0
135	20240715	175800	101719318	1876	1876	1876	1876	0
136	20240715	175700	101719318	1876	1876	1876	1876	0
137	20240715	175600	101719318	1876	1876	1876	1876	0
138	20240715	175500	101719318	1876	1876	1876	1876	0
139	20240715	175400	101719318	1876	1876	1876	1876	0
140	20240715	175300	101719318	1876	1876	1876	1876	0
141	20240715	175200	101719318	1876	1876	1876	1876	0
142	20240715	175100	101719318	1876	1876	1876	1876	0
143	20240715	175000	101719318	1876	1876	1876	1876	0
144	20240715	174900	101719318	1876	1876	1876	1876	0
145	20240715	174800	101719318	1876	1876	1876	1876	0
146	20240715	174700	101719318	1876	1876	1876	1876	0
147	20240715	174600	101719318	1876	1876	1876	1876	0
148	20240715	174500	101719318	1876	1876	1876	1876	0
149	20240715	174400	101719318	1876	1876	1876	1876	0
150	20240715	174300	101719318	1876	1876	1876	1876	0
151	20240715	174200	101719318	1876	1876	1876	1876	0
152	20240715	174100	101719318	1876	1876	1876	1876	2144
153	20240715	174000	101719318	1876	1876	1876	1876	0
154	20240715	173900	101719318	1876	1876	1876	1876	0
155	20240715	173800	101719318	1876	1876	1876	1876	0
156	20240715	173700	101719318	1876	1876	1876	1876	0
157	20240715	173600	101719318	1876	1876	1876	1876	0
158	20240715	173500	101719318	1876	1876	1876	1876	0
159	20240715	173400	101719318	1876	1876	1876	1876	0
160	20240715	173300	101719318	1876	1876	1876	1876	0
161	20240715	173200	101719318	1876	1876	1876	1876	0
162	20240715	173100	101719318	1876	1876	1876	1876	0
163	20240715	173000	101719318	1876	1876	1876	1876	0
164	20240715	172900	101719318	1876	1876	1876	1876	0
165	20240715	172800	101719318	1876	1876	1876	1876	0
166	20240715	172700	101719318	1876	1876	1876	1876	0
167	20240715	172600	101719318	1876	1876	1876	1876	0
168	20240715	172500	101719318	1876	1876	1876	1876	0
169	20240715	172400	101719318	1876	1876	1876	1876	0
170	20240715	172300	101719318	1876	1876	1876	1876	0
171	20240715	172200	101719318	1876	1876	1876	1876	0
172	20240715	172100	101719318	1876	1876	1876	1876	0
173	20240715	172000	101719318	1876	1876	1876	1876	0
174	20240715	171900	101719318	1876	1876	1876	1876	0
175	20240715	171800	101719318	1876	1876	1876	1876	0
176	20240715	171700	101719318	1876	1876	1876	1876	0
177	20240715	171600	101719318	1876	1876	1876	1876	0
178	20240715	171500	101719318	1876	1876	1876	1876	0
179	20240715	171400	101719318	1876	1876	1876	1876	0
180	20240715	171300	101719318	1876	1876	1876	1876	0
181	20240715	171200	101719318	1876	1876	1876	1876	0
182	20240715	171100	101719318	1876	1876	1876	1876	2144
183	20240715	171000	101719318	1876	1876	1876	1876	0
184	20240715	170900	101719318	1876	1876	1876	1876	0
185	20240715	170800	101719318	1876	1876	1876	1876	0
186	20240715	170700	101719318	1876	1876	1876	1876	0
187	20240715	170600	101719318	1876	1876	1876	1876	0
188	20240715	170500	101719318	1876	1876	1876	1876	0
189	20240715	170400	101719318	1876	1876	1876	1876	0
190	20240715	170300	101719318	1876	1876	1876	1876	0
191	20240715	170200	101719318	1876	1876	1876	1876	0
192	20240715	170100	101719318	1876	1876	1876	1876	0
193	20240715	170000	101719318	1876	1876	1876	1876	0
194	20240715	165900	101719318	1876	1876	1876	1876	0
195	20240715	165800	101719318	1876	1876	1876	1876	0
196	20240715	165700	101719318	1876	1876	1876	1876	0
197	20240715	165600	101719318	1876	1876	1876	1876	0
198	20240715	165500	101719318	1876	1876	1876	1876	0
199	20240715	165400	101719318	1876	1876	1876	1876	0
200	20240715	165300	101719318	1876	1876	1876	1876	0
201	20240715	165200	101719318	1876	1876	1876	1876	0
202	20240715	165100	101719318	1876	1876	1876	1876	0
203	20240715	165000	101719318	1876	1876	1876	1876	0
204	20240715	164900	101719318	1876	1876	1876	1876	0
205	20240715	164800	101719318	1876	1876	1876	1876	0
206	20240715	164700	101719318	1876	1876	1876	1876	0
207	20240715	164600	101719318	1876	1876	1876	1876	0
208	20240715	164500	101719318	1876	1876	1876	1876	0
209	20240715	164400	101719318	1876	1876	1876	1876	0
210	20240715	164300	101719318	1876	1876	1876	1876	0
211	20240715	164200	101719318	1876	1876	1876	1876	0
212	20240715	164100	101719318	1876	1876	1876	1876	2144
213	20240715	164000	101719318	1876	1876	1876	1876	0
214	20240715	163900	101719318	1876	1876	1876	1876	0
215	20240715	163800	101719318	1876	1876	1876	1876	0
216	20240715	163700	101719318	1876	1876	1876	1876	0
217	20240715	163600	101719318	1876	1876	1876	1876	0
218	20240715	163500	101719318	1876	1876	1876	1876	0
219	20240715	163400	101719318	1876	1876	1876	1876	0
220	20240715	163300	101719318	1876	1876	1876	1876	0
221	20240715	163200	101719318	1876	1876	1876	1876	0
222	20240715	163100	101719318	1876	1876	1876	1876	0
223	20240715	163000	101719318	1876	1876	1876	1876	0
224	20240715	162900	101719318	1876	1876	1876	1876	0
225	20240715	162800	101719318	1876	1876	1876	1876	0
226	20240715	162700	101719318	1876	1876	1876	1876	0
227	20240715	162600	101719318	1876	1876	1876	1876	0
228	20240715	162500	101719318	1876	1876	1876	1876	0
229	20240715	162400	101719318	1876	1876	1876	1876	0
230	20240715	162300	101719318	1876	1876	1876	1876	0
231	20240715	162200	101719318	1876	1876	1876	1876	0
232	20240715	162100	101719318	1876	1876	1876	1876	0
233	20240715	162000	101719318	1876	1876	1876	1876	0
234	20240715	161900	101719318	1876	1876	1876	1876	0
235	20240715	161800	101719318	1876	1876	1876	1876	0
236	20240715	161700	101719318	1876	1876	1876	1876	0
237	20240715	161600	101719318	1876	1876	1876	1876	0
238	20240715	161500	101719318	1876	1876	1876	1876	0
239	20240715	161400	101719318	1876	1876	1876	1876	0
240	20240715	161300	101719318	1876	1876	1876	1876	0
241	20240715	161200	101719318	1876	1876	1876	1876	0
242	20240715	161100	101719318	1876	1876	1876	1876	2144
243	20240715	161000	101719318	1876	1876	1876	1876	0
244	20240715	160900	101719318	1876	1876	1876	1876	0
245	20240715	160800	101719318	1876	1876	1876	1876	0
246	20240715	160700	101719318	1876	1876	1876	1876	0
247	20240715	160600	101719318	1876	1876	1876	1876	0
248	20240715	160500	101719318	1876	1876	1876	1876	0
249	20240715	160400	101719318	1876	1876	1876	1876	0
250	20240715	160300	101719318	1876	1876	1876	1876	0
251	20240715	160200	101719318	1876	1876	1876	1876	0
252	20240715	160100	101719318	1876	1876	1876	1876	0
253	20240715	160000	101719318	1876	1876	1876	1876	0
254	20240715	155900	101719318	1876	1876	1876	1876	0
255	20240715	155800	101719318	1876	1876	1876	1876	0
256	20240715	155700	101719318	1876	1876	1876	1876	0
257	20240715	155600	101719318	1876	1876	1876	1876	0
258	20240715	155500	101719318	1876	1876	1876	1876	0
259	20240715	155400	101719318	1876	1876	1876	1876	0
260	20240715	155300	101719318	1876	1876	1876	1876	0
261	20240715	155200	101719318	1876	1876	1876	1876	0
262	20240715	155100	101719318	1876	1876	1876	1876	0
263	20240715	155000	101719318	1876	1876	1876	1876	0
264	20240715	154900	101719318	1876	1876	1876	1876	0
265	20240715	154800	101719318	1876	1876	1876	1876	0
266	20240715	154700	101719318	1876	1876	1876	1876	0
267	20240715	154600	101719318	1876	1876	1876	1876	0
268	20240715	154500	101719318	1876	1876	1876	1876	0
269	20240715	154400	101719318	1876	1876	1876	1876	0
270	20240715	154300	101719318	1876	1876	1876	1876	0
271	20240715	154200	101719318	1876	1876	1876	1876	0
272	20240715	154100	101719318	1876	1876	1876	1876	2144
273	20240715	154000	101719318	1876	1876	1876	1876	0
274	20240715	153900	101719318	1876	1876	1876	1876	0
275	20240715	153800	101719318	1876	1876	1876	1876	0
276	20240715	153700	101719318	1876	1876	1876	1876	0
277	20240715	153600	101719318	1876	1876	1876	1876	0
278	20240715	153500	101719318	1876	1876	1876	1876	0
279	20240715	153400	101719318	1876	1876	1876	1876	0
280	20240715	153300	101719318	1876	1876	1876	1876	0
281	20240715	153200	101719318	1876	1876	1876	1876	0
282	20240715	153100	101719318	1876	1876	1876	1876	0
283	20240715	153000	101719318	1876	1876	1876	1876	2144
284	20240715	152900	97697174	1875	1875	1875	1875	0
285	20240715	152800	97697174	1875	1875	1875	1875	0
286	20240715	152700	97697174	1875	1875	1875	1875	0
287	20240715	152600	97697174	1875	1875	1875	1875	0
288	20240715	152500	97697174	1875	1875	1875	1875	0
289	20240715	152400	97697174	1875	1875	1875	1875	0
290	20240715	152300	97697174	1875	1875	1875	1875	0
291	20240715	152200	97697174	1875	1875	1875	1875	0
292	20240715	152100	97697174	1875	1875	1875	1875	0
293	20240715	152000	97697174	1875	1875	1875	1875	0
294	20240715	151900	97697174	1875	1875	1875	1875	0
295	20240715	151800	97697174	1875	1874	1875	1874	74
296	20240715	151700	97558460	1874	1877	1877	1874	1928
297	20240715	151600	93942282	1878	1878	1878	1878	84
298	20240715	151500	93784530	1879	1879	1879	1879	0
299	20240715	151400	93784530	1879	1879	1879	1879	0
300	20240715	151300	93784530	1879	1879	1879	1879	201
301	20240715	151200	93406851	1879	1879	1879	1879	0
302	20240715	151100	93406851	1879	1879	1879	1879	40
303	20240715	151000	93331691	1879	1880	1880	1879	282
304	20240715	150900	92801586	1888	1888	1888	1888	0
305	20240715	150800	92801586	1888	1888	1888	1880	32
306	20240715	150700	92741178	1888	1888	1888	1888	0
307	20240715	150600	92741178	1888	1888	1888	1888	0
308	20240715	150500	92741178	1888	1888	1888	1888	2
309	20240715	150400	92737402	1888	1881	1888	1881	4
310	20240715	150300	92729871	1880	1880	1880	1880	484
311	20240715	150200	91819951	1880	1879	1880	1879	202
312	20240715	150100	91440391	1880	1880	1880	1880	1095
313	20240715	150000	89381791	1881	1883	1883	1881	50
314	20240715	145900	89287736	1885	1884	1885	1884	4
315	20240715	145800	89280199	1886	1886	1886	1886	0
316	20240715	145700	89280199	1886	1886	1886	1886	0
317	20240715	145600	89280199	1886	1887	1887	1885	175
318	20240715	145500	88950150	1887	1887	1887	1887	2
319	20240715	145400	88946376	1888	1888	1888	1888	0
320	20240715	145300	88946376	1888	1888	1888	1888	0
321	20240715	145200	88946376	1888	1888	1888	1888	0
322	20240715	145100	88946376	1888	1888	1888	1888	0
323	20240715	145000	88946376	1888	1888	1888	1888	0
324	20240715	144900	88946376	1888	1888	1888	1888	0
325	20240715	144800	88946376	1888	1888	1888	1888	5
326	20240715	144700	88936936	1888	1888	1888	1888	0
327	20240715	144600	88936936	1888	1888	1888	1888	0
328	20240715	144500	88936936	1888	1888	1888	1888	0
329	20240715	144400	88936936	1888	1888	1888	1888	0
330	20240715	144300	88936936	1888	1888	1888	1888	0
331	20240715	144200	88936936	1888	1888	1888	1888	0
332	20240715	144100	88936936	1888	1888	1888	1888	0
333	20240715	144000	88936936	1888	1888	1888	1888	0
334	20240715	143900	88936936	1888	1888	1888	1888	0
335	20240715	143800	88936936	1888	1888	1888	1888	10
336	20240715	143700	88918056	1888	1888	1888	1888	0
337	20240715	143600	88918056	1888	1888	1888	1888	0
338	20240715	143500	88918056	1888	1888	1888	1888	0
339	20240715	143400	88918056	1888	1888	1888	1888	0
340	20240715	143300	88918056	1888	1888	1888	1888	1
341	20240715	143200	88916168	1887	1887	1887	1887	0
342	20240715	143100	88916168	1887	1887	1887	1887	0
343	20240715	143000	88916168	1887	1887	1887	1887	0
344	20240715	142900	88916168	1887	1887	1887	1887	0
345	20240715	142800	88916168	1887	1887	1887	1887	0
346	20240715	142700	88916168	1887	1887	1887	1887	0
347	20240715	142600	88916168	1887	1887	1887	1887	2
348	20240715	142500	88912394	1889	1889	1889	1889	0
349	20240715	142400	88912394	1889	1889	1889	1889	0
350	20240715	142300	88912394	1889	1888	1889	1888	10
351	20240715	142200	88893509	1888	1888	1888	1888	5
352	20240715	142100	88884069	1889	1889	1889	1889	0
353	20240715	142000	88884069	1889	1889	1889	1889	0
354	20240715	141900	88884069	1889	1889	1889	1889	0
355	20240715	141800	88884069	1889	1889	1889	1889	0
356	20240715	141700	88884069	1889	1889	1889	1889	0
357	20240715	141600	88884069	1889	1888	1889	1888	50
358	20240715	141500	88789649	1888	1888	1888	1888	0
359	20240715	141400	88789649	1888	1888	1888	1888	0
360	20240715	141300	88789649	1888	1888	1888	1888	0
361	20240715	141200	88789649	1888	1888	1888	1888	1
362	20240715	141100	88787761	1888	1876	1888	1876	5
363	20240715	141000	88778357	1888	1887	1888	1887	3
364	20240715	140900	88772694	1887	1887	1887	1887	1
365	20240715	140800	88770807	1887	1887	1887	1887	0
366	20240715	140700	88770807	1887	1876	1887	1876	30
367	20240715	140600	88714362	1876	1876	1876	1876	0
368	20240715	140500	88714362	1876	1876	1876	1876	149
369	20240715	140400	88434838	1876	1876	1876	1876	10
370	20240715	140300	88416078	1876	1876	1876	1876	12
371	20240715	140200	88393566	1876	1876	1876	1876	632
372	20240715	140100	87207934	1876	1876	1876	1876	0
373	20240715	140000	87207934	1876	1876	1876	1876	0
374	20240715	135900	87207934	1876	1876	1876	1876	0
375	20240715	135800	87207934	1876	1876	1876	1876	0
376	20240715	135700	87207934	1876	1876	1876	1876	0
377	20240715	135600	87207934	1876	1876	1876	1876	0
378	20240715	135500	87207934	1876	1876	1876	1876	0
379	20240715	135400	87207934	1876	1876	1876	1876	0
380	20240715	135300	87207934	1876	1876	1876	1876	0
381	20240715	135200	87207934	1876	1885	1885	1876	1010
382	20240715	135100	85311838	1889	1889	1889	1889	0
383	20240715	135000	85311838	1889	1889	1889	1889	0
384	20240715	134900	85311838	1889	1889	1889	1889	0
385	20240715	134800	85311838	1889	1887	1889	1879	10
386	20240715	134700	85293002	1889	1889	1889	1889	0
387	20240715	134600	85293002	1889	1889	1889	1889	0
388	20240715	134500	85293002	1889	1889	1889	1889	0
389	20240715	134400	85293002	1889	1889	1889	1889	0
390	20240715	134300	85293002	1889	1886	1889	1878	411
391	20240715	134200	84521053	1886	1886	1886	1886	0
392	20240715	134100	84521053	1886	1886	1886	1886	0
393	20240715	134000	84521053	1886	1886	1886	1886	1
394	20240715	133900	84519167	1886	1886	1886	1886	2
395	20240715	133800	84515395	1886	1886	1886	1886	0
396	20240715	133700	84515395	1886	1886	1886	1886	1
397	20240715	133600	84513509	1877	1877	1877	1877	1
398	20240715	133500	84511632	1886	1886	1886	1877	305
399	20240715	133400	83938238	1886	1886	1886	1886	0
400	20240715	133300	83938238	1886	1885	1886	1877	541
401	20240715	133200	82921655	1886	1886	1886	1886	32
402	20240715	133100	82861303	1887	1887	1887	1887	0
403	20240715	133000	82861303	1887	1887	1887	1887	1
404	20240715	132900	82859416	1887	1887	1887	1887	0
405	20240715	132800	82859416	1887	1888	1888	1887	20
406	20240715	132700	82821675	1889	1889	1889	1889	0
407	20240715	132600	82821675	1889	1889	1889	1889	0
408	20240715	132500	82821675	1889	1889	1889	1889	0
409	20240715	132400	82821675	1889	1889	1889	1889	5
410	20240715	132300	82812230	1889	1889	1889	1889	0
411	20240715	132200	82812230	1889	1889	1889	1889	0
412	20240715	132100	82812230	1889	1889	1889	1889	0
413	20240715	132000	82812230	1889	1889	1889	1889	2
414	20240715	131900	82808452	1889	1889	1889	1889	2
415	20240715	131800	82804674	1889	1889	1889	1889	0
416	20240715	131700	82804674	1889	1889	1889	1889	0
417	20240715	131600	82804674	1889	1889	1889	1889	0
418	20240715	131500	82804674	1889	1889	1889	1889	0
419	20240715	131400	82804674	1889	1889	1889	1889	0
420	20240715	131300	82804674	1889	1889	1889	1889	1
421	20240715	131200	82802785	1888	1888	1888	1888	5
422	20240715	131100	82793345	1889	1889	1889	1889	0
423	20240715	131000	82793345	1889	1889	1889	1889	5
424	20240715	130900	82783900	1889	1887	1889	1887	7
425	20240715	130800	82770689	1887	1887	1887	1887	0
426	20240715	130700	82770689	1887	1887	1887	1887	0
427	20240715	130600	82770689	1887	1887	1887	1887	0
428	20240715	130500	82770689	1887	1887	1887	1887	0
429	20240715	130400	82770689	1887	1887	1887	1887	93
430	20240715	130300	82595198	1889	1889	1889	1889	0
431	20240715	130200	82595198	1889	1889	1889	1889	1
432	20240715	130100	82593309	1889	1889	1889	1889	0
433	20240715	130000	82593309	1889	1889	1889	1889	0
434	20240715	125900	82593309	1889	1889	1889	1889	60
435	20240715	125800	82479969	1889	1889	1889	1889	2
436	20240715	125700	82476191	1889	1889	1889	1889	0
437	20240715	125600	82476191	1889	1889	1889	1889	0
438	20240715	125500	82476191	1889	1889	1889	1889	0
439	20240715	125400	82476191	1889	1889	1889	1889	28
440	20240715	125300	82423299	1889	1889	1889	1889	3
441	20240715	125200	82417632	1889	1889	1889	1889	0
442	20240715	125100	82417632	1889	1889	1889	1889	1
443	20240715	125000	82415743	1890	1888	1890	1888	2
444	20240715	124900	82411965	1890	1890	1890	1890	0
445	20240715	124800	82411965	1890	1890	1890	1890	0
446	20240715	124700	82411965	1890	1890	1890	1890	0
447	20240715	124600	82411965	1890	1890	1890	1890	1
448	20240715	124500	82410075	1880	1876	1880	1876	4522
449	20240715	124400	73908801	1877	1877	1877	1877	660
450	20240715	124300	72669981	1877	1877	1877	1877	3
451	20240715	124200	72664350	1877	1877	1877	1877	30
452	20240715	124100	72608040	1877	1877	1877	1877	0
453	20240715	124000	72608040	1877	1877	1877	1877	0
454	20240715	123900	72608040	1877	1877	1877	1877	1
455	20240715	123800	72606163	1875	1876	1876	1875	10
456	20240715	123700	72587411	1876	1876	1876	1876	0
457	20240715	123600	72587411	1876	1876	1876	1876	3
458	20240715	123500	72581783	1877	1877	1877	1875	369
459	20240715	123400	71889277	1877	1877	1877	1877	0
460	20240715	123300	71889277	1877	1877	1877	1877	0
461	20240715	123200	71889277	1877	1877	1877	1877	0
462	20240715	123100	71889277	1877	1877	1877	1877	0
463	20240715	123000	71889277	1877	1881	1881	1877	4489
464	20240715	122900	63449842	1881	1886	1886	1881	2288
465	20240715	122800	59142593	1886	1886	1886	1886	0
466	20240715	122700	59142593	1886	1886	1886	1886	0
467	20240715	122600	59142593	1886	1886	1886	1886	0
468	20240715	122500	59142593	1886	1886	1886	1886	0
469	20240715	122400	59142593	1886	1886	1886	1886	0
470	20240715	122300	59142593	1886	1886	1886	1886	0
471	20240715	122200	59142593	1886	1886	1886	1886	0
472	20240715	122100	59142593	1886	1886	1886	1886	0
473	20240715	122000	59142593	1886	1886	1886	1886	0
474	20240715	121900	59142593	1886	1886	1886	1886	351
475	20240715	121800	58480607	1886	1886	1886	1886	0
476	20240715	121700	58480607	1886	1886	1886	1886	0
477	20240715	121600	58480607	1886	1886	1886	1886	19
478	20240715	121500	58444773	1886	1886	1886	1886	3
479	20240715	121400	58439115	1886	1886	1886	1886	200
480	20240715	121300	58061915	1886	1886	1886	1886	0
481	20240715	121200	58061915	1886	1886	1886	1886	0
482	20240715	121100	58061915	1886	1886	1886	1886	0
483	20240715	121000	58061915	1886	1886	1886	1886	0
484	20240715	120900	58061915	1886	1886	1886	1886	0
485	20240715	120800	58061915	1886	1885	1886	1881	654
486	20240715	120700	56830775	1886	1886	1886	1886	0
487	20240715	120600	56830775	1886	1886	1886	1886	70
488	20240715	120500	56698755	1886	1886	1886	1886	1
489	20240715	120400	56696869	1885	1885	1885	1885	3
490	20240715	120300	56691214	1886	1886	1886	1886	0
491	20240715	120200	56691214	1886	1886	1886	1886	0
492	20240715	120100	56691214	1886	1885	1886	1885	2
493	20240715	120000	56687443	1886	1886	1886	1886	15
494	20240715	115900	56659153	1886	1885	1886	1885	15
495	20240715	115800	56630876	1886	1886	1886	1886	0
496	20240715	115700	56630876	1886	1886	1886	1886	0
497	20240715	115600	56630876	1886	1886	1886	1886	10
498	20240715	115500	56612016	1886	1886	1886	1886	0
499	20240715	115400	56612016	1886	1886	1886	1886	0
500	20240715	115300	56612016	1886	1886	1886	1886	0
501	20240715	115200	56612016	1886	1886	1886	1886	0
502	20240715	115100	56612016	1886	1886	1886	1886	10
503	20240715	115000	56593156	1886	1886	1886	1886	0
504	20240715	114900	56593156	1886	1886	1886	1886	0
505	20240715	114800	56593156	1886	1886	1886	1886	10
506	20240715	114700	56574296	1886	1885	1886	1885	471
507	20240715	114600	55686459	1885	1885	1885	1885	100
508	20240715	114500	55497959	1885	1885	1885	1885	210
509	20240715	114400	55102109	1885	1885	1885	1885	0
510	20240715	114300	55102109	1885	1885	1885	1885	0
511	20240715	114200	55102109	1885	1885	1885	1885	0
512	20240715	114100	55102109	1885	1885	1885	1885	0
513	20240715	114000	55102109	1885	1885	1885	1885	0
514	20240715	113900	55102109	1885	1885	1885	1885	5
515	20240715	113800	55092684	1885	1885	1885	1885	0
516	20240715	113700	55092684	1885	1885	1885	1885	0
517	20240715	113600	55092684	1885	1885	1885	1885	2
518	20240715	113500	55088914	1885	1885	1885	1885	0
519	20240715	113400	55088914	1885	1885	1885	1885	0
520	20240715	113300	55088914	1885	1885	1885	1885	0
521	20240715	113200	55088914	1885	1885	1885	1885	5
522	20240715	113100	55079489	1885	1885	1885	1885	0
523	20240715	113000	55079489	1885	1885	1885	1885	200
524	20240715	112900	54702489	1885	1885	1885	1885	0
525	20240715	112800	54702489	1885	1885	1885	1885	50
526	20240715	112700	54608239	1885	1884	1885	1881	1205
527	20240715	112600	52341141	1885	1885	1885	1885	0
528	20240715	112500	52341141	1885	1885	1885	1885	4
529	20240715	112400	52333601	1886	1886	1886	1886	0
530	20240715	112300	52333601	1886	1886	1886	1886	0
531	20240715	112200	52333601	1886	1886	1886	1886	1
532	20240715	112100	52331715	1885	1885	1885	1885	99
533	20240715	112000	52145100	1886	1886	1886	1886	2
534	20240715	111900	52141328	1888	1888	1888	1888	6
535	20240715	111800	52130000	1888	1887	1888	1887	2
536	20240715	111700	52126225	1888	1888	1888	1888	0
537	20240715	111600	52126225	1888	1888	1888	1888	202
538	20240715	111500	51744849	1888	1888	1888	1888	0
539	20240715	111400	51744849	1888	1888	1888	1888	0
540	20240715	111300	51744849	1888	1888	1888	1888	0
541	20240715	111200	51744849	1888	1888	1888	1888	80
542	20240715	111100	51593809	1888	1888	1888	1888	0
543	20240715	111000	51593809	1888	1888	1888	1888	0
544	20240715	110900	51593809	1888	1888	1888	1888	0
545	20240715	110800	51593809	1888	1881	1888	1881	113
546	20240715	110700	51381249	1880	1887	1887	1880	2229
547	20240715	110600	47185602	1888	1888	1888	1888	0
548	20240715	110500	47185602	1888	1888	1888	1888	0
549	20240715	110400	47185602	1888	1888	1888	1888	1
550	20240715	110300	47183714	1888	1888	1888	1888	0
551	20240715	110200	47183714	1888	1888	1888	1888	4
552	20240715	110100	47176162	1888	1888	1888	1888	0
553	20240715	110000	47176162	1888	1888	1888	1888	39
554	20240715	105900	47102530	1888	1888	1888	1888	0
555	20240715	105800	47102530	1888	1888	1888	1888	0
556	20240715	105700	47102530	1888	1888	1888	1888	0
557	20240715	105600	47102530	1888	1888	1888	1888	0
558	20240715	105500	47102530	1888	1888	1888	1888	100
559	20240715	105400	46913730	1888	1888	1888	1888	27
560	20240715	105300	46862754	1885	1885	1885	1885	0
561	20240715	105200	46862754	1885	1885	1885	1885	0
562	20240715	105100	46862754	1885	1887	1887	1885	944
563	20240715	105000	45082375	1887	1887	1887	1887	0
564	20240715	104900	45082375	1887	1887	1887	1887	0
565	20240715	104800	45082375	1887	1887	1887	1887	50
566	20240715	104700	44988025	1887	1887	1887	1887	0
567	20240715	104600	44988025	1887	1887	1887	1887	0
568	20240715	104500	44988025	1887	1887	1887	1887	0
569	20240715	104400	44988025	1887	1887	1887	1887	0
570	20240715	104300	44988025	1887	1887	1887	1887	0
571	20240715	104200	44988025	1887	1887	1887	1887	200
572	20240715	104100	44610625	1887	1887	1887	1887	0
573	20240715	104000	44610625	1887	1887	1887	1887	0
574	20240715	103900	44610625	1887	1887	1887	1887	116
575	20240715	103800	44391733	1884	1884	1884	1884	0
576	20240715	103700	44391733	1884	1884	1884	1884	0
577	20240715	103600	44391733	1884	1884	1884	1884	0
578	20240715	103500	44391733	1884	1884	1884	1884	0
579	20240715	103400	44391733	1884	1883	1884	1883	100
580	20240715	103300	44203334	1883	1884	1884	1883	5
581	20240715	103200	44193915	1884	1883	1884	1883	20
582	20240715	103100	44156239	1884	1884	1884	1884	0
583	20240715	103000	44156239	1884	1884	1884	1884	34
584	20240715	102900	44092183	1884	1884	1884	1884	271
585	20240715	102800	43581619	1884	1884	1884	1884	100
586	20240715	102700	43393219	1880	1885	1885	1880	1746
587	20240715	102600	40107100	1885	1887	1889	1885	1847
588	20240715	102500	36624531	1888	1890	1890	1888	2220
589	20240715	102400	32432992	1889	1896	1896	1889	1573
590	20240715	102300	29459390	1902	1902	1902	1902	10
591	20240715	102200	29440370	1902	1902	1902	1902	0
592	20240715	102100	29440370	1902	1902	1902	1902	0
593	20240715	102000	29440370	1902	1902	1902	1902	0
594	20240715	101900	29440370	1902	1902	1902	1902	100
595	20240715	101800	29250170	1902	1902	1902	1902	1
596	20240715	101700	29248268	1902	1902	1902	1902	150
597	20240715	101600	28962968	1902	1902	1902	1902	0
598	20240715	101500	28962968	1902	1902	1902	1902	1
599	20240715	101400	28961066	1903	1903	1903	1903	0
600	20240715	101300	28961066	1903	1903	1903	1903	1
601	20240715	101200	28959163	1903	1903	1903	1903	64
602	20240715	101100	28837371	1892	1892	1892	1892	194
603	20240715	101000	28470323	1903	1903	1903	1903	0
604	20240715	100900	28470323	1903	1903	1903	1903	0
605	20240715	100800	28470323	1903	1903	1903	1903	0
606	20240715	100700	28470323	1903	1903	1903	1903	35
607	20240715	100600	28403718	1903	1903	1903	1903	1
608	20240715	100500	28401815	1903	1903	1903	1903	11
609	20240715	100400	28380882	1903	1903	1903	1903	0
610	20240715	100300	28380882	1903	1903	1903	1903	3
611	20240715	100200	28375173	1903	1903	1903	1903	0
612	20240715	100100	28375173	1903	1903	1903	1903	0
613	20240715	100000	28375173	1903	1903	1903	1903	0
614	20240715	095900	28375173	1903	1903	1903	1903	1
615	20240715	095800	28373270	1903	1903	1903	1903	0
616	20240715	095700	28373270	1903	1903	1903	1903	1
617	20240715	095600	28371367	1891	1892	1892	1891	107
618	20240715	095500	28169018	1900	1900	1900	1900	62
619	20240715	095400	28051218	1903	1903	1903	1903	0
620	20240715	095300	28051218	1903	1903	1903	1903	0
621	20240715	095200	28051218	1903	1903	1903	1903	0
622	20240715	095100	28051218	1903	1903	1903	1903	1
623	20240715	095000	28049315	1903	1891	1903	1891	904
624	20240715	094900	26339791	1891	1891	1891	1891	50
625	20240715	094800	26245241	1891	1891	1891	1891	0
626	20240715	094700	26245241	1891	1892	1892	1891	1868
627	20240715	094600	22712811	1891	1891	1891	1891	0
628	20240715	094500	22712811	1891	1891	1891	1891	0
629	20240715	094400	22712811	1891	1897	1897	1891	385
630	20240715	094300	21983406	1898	1903	1903	1898	1046
631	20240715	094200	19997026	1903	1903	1903	1903	44
632	20240715	094100	19913294	1900	1903	1903	1900	612
633	20240715	094000	18750400	1901	1907	1907	1901	883
634	20240715	093900	17069777	1905	1905	1905	1905	0
635	20240715	093800	17069777	1905	1906	1906	1905	224
636	20240715	093700	16642853	1907	1909	1909	1907	177
637	20240715	093600	16305310	1909	1909	1909	1909	0
638	20240715	093500	16305310	1909	1909	1909	1909	0
639	20240715	093400	16305310	1909	1910	1910	1909	600
640	20240715	093300	15159900	1909	1910	1910	1909	722
641	20240715	093200	13781081	1910	1913	1913	1910	376
642	20240715	093100	13062608	1913	1913	1913	1913	0
643	20240715	093000	13062608	1913	1913	1913	1913	566
644	20240715	092900	11979850	1913	1913	1913	1913	0
645	20240715	092800	11979850	1913	1913	1913	1913	0
646	20240715	092700	11979850	1913	1913	1913	1913	0
647	20240715	092600	11979850	1913	1913	1913	1913	101
648	20240715	092500	11786637	1914	1916	1916	1914	252
649	20240715	092400	11303911	1929	1929	1929	1929	0
650	20240715	092300	11303911	1929	1929	1929	1929	0
651	20240715	092200	11303911	1929	1929	1929	1929	0
652	20240715	092100	11303911	1929	1929	1929	1929	0
653	20240715	092000	11303911	1929	1929	1929	1929	0
654	20240715	091900	11303911	1929	1929	1929	1929	1
655	20240715	091800	11301982	1919	1919	1919	1919	1
656	20240715	091700	11300063	1930	1930	1930	1930	0
657	20240715	091600	11300063	1930	1930	1930	1930	0
658	20240715	091500	11300063	1930	1930	1930	1930	1
659	20240715	091400	11298133	1930	1930	1930	1930	3
660	20240715	091300	11292343	1931	1931	1931	1931	1
661	20240715	091200	11290412	1915	1915	1915	1915	0
662	20240715	091100	11290412	1915	1915	1915	1915	70
663	20240715	091000	11156362	1914	1915	1915	1914	190
664	20240715	090900	10792678	1914	1914	1914	1914	0
665	20240715	090800	10792678	1914	1914	1914	1914	9
666	20240715	090700	10775452	1914	1914	1914	1914	45
667	20240715	090600	10689322	1913	1913	1913	1913	0
668	20240715	090500	10689322	1913	1913	1913	1913	507
669	20240715	090400	9719431	1912	1912	1912	1912	26
670	20240715	090300	9669719	1938	1938	1938	1938	1
671	20240715	090200	9667781	1913	1915	1915	1913	4750
672	20240715	090100	579942	1914	1914	1914	1914	0
673	20240715	090000	579942	1914	1914	1914	1914	303