KissMeData/095910/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	200000	198024580	1907	1907	1907	1907	3240
3	20240719	195900	198024580	1907	1907	1907	1907	0
4	20240719	195800	198024580	1907	1907	1907	1907	0
5	20240719	195700	198024580	1907	1907	1907	1907	0
6	20240719	195600	198024580	1907	1907	1907	1907	0
7	20240719	195500	198024580	1907	1907	1907	1907	0
8	20240719	195400	198024580	1907	1907	1907	1907	0
9	20240719	195300	198024580	1907	1907	1907	1907	0
10	20240719	195200	198024580	1907	1907	1907	1907	0
11	20240719	195100	198024580	1907	1907	1907	1907	0
12	20240719	195000	198024580	1907	1907	1907	1907	0
13	20240719	194900	198024580	1907	1907	1907	1907	0
14	20240719	194800	198024580	1907	1907	1907	1907	0
15	20240719	194700	198024580	1907	1907	1907	1907	0
16	20240719	194600	198024580	1907	1907	1907	1907	0
17	20240719	194500	198024580	1907	1907	1907	1907	0
18	20240719	194400	198024580	1907	1907	1907	1907	0
19	20240719	194300	198024580	1907	1907	1907	1907	0
20	20240719	194200	198024580	1907	1907	1907	1907	0
21	20240719	194100	198024580	1907	1907	1907	1907	0
22	20240719	194000	198024580	1907	1907	1907	1907	0
23	20240719	193900	198024580	1907	1907	1907	1907	0
24	20240719	193800	198024580	1907	1907	1907	1907	0
25	20240719	193700	198024580	1907	1907	1907	1907	0
26	20240719	193600	198024580	1907	1907	1907	1907	0
27	20240719	193500	198024580	1907	1907	1907	1907	0
28	20240719	193400	198024580	1907	1907	1907	1907	0
29	20240719	193300	198024580	1907	1907	1907	1907	0
30	20240719	193200	198024580	1907	1907	1907	1907	0
31	20240719	193100	198024580	1907	1907	1907	1907	0
32	20240719	193000	198024580	1907	1907	1907	1907	3240
33	20240719	192900	198024580	1907	1907	1907	1907	0
34	20240719	192800	198024580	1907	1907	1907	1907	0
35	20240719	192700	198024580	1907	1907	1907	1907	0
36	20240719	192600	198024580	1907	1907	1907	1907	0
37	20240719	192500	198024580	1907	1907	1907	1907	0
38	20240719	192400	198024580	1907	1907	1907	1907	0
39	20240719	192300	198024580	1907	1907	1907	1907	0
40	20240719	192200	198024580	1907	1907	1907	1907	0
41	20240719	192100	198024580	1907	1907	1907	1907	0
42	20240719	192000	198024580	1907	1907	1907	1907	0
43	20240719	191900	198024580	1907	1907	1907	1907	0
44	20240719	191800	198024580	1907	1907	1907	1907	0
45	20240719	191700	198024580	1907	1907	1907	1907	0
46	20240719	191600	198024580	1907	1907	1907	1907	0
47	20240719	191500	198024580	1907	1907	1907	1907	0
48	20240719	191400	198024580	1907	1907	1907	1907	0
49	20240719	191300	198024580	1907	1907	1907	1907	0
50	20240719	191200	198024580	1907	1907	1907	1907	0
51	20240719	191100	198024580	1907	1907	1907	1907	0
52	20240719	191000	198024580	1907	1907	1907	1907	0
53	20240719	190900	198024580	1907	1907	1907	1907	0
54	20240719	190800	198024580	1907	1907	1907	1907	0
55	20240719	190700	198024580	1907	1907	1907	1907	0
56	20240719	190600	198024580	1907	1907	1907	1907	0
57	20240719	190500	198024580	1907	1907	1907	1907	0
58	20240719	190400	198024580	1907	1907	1907	1907	0
59	20240719	190300	198024580	1907	1907	1907	1907	0
60	20240719	190200	198024580	1907	1907	1907	1907	0
61	20240719	190100	198024580	1907	1907	1907	1907	0
62	20240719	190000	198024580	1907	1907	1907	1907	3240
63	20240719	185900	198024580	1907	1907	1907	1907	0
64	20240719	185800	198024580	1907	1907	1907	1907	0
65	20240719	185700	198024580	1907	1907	1907	1907	0
66	20240719	185600	198024580	1907	1907	1907	1907	0
67	20240719	185500	198024580	1907	1907	1907	1907	0
68	20240719	185400	198024580	1907	1907	1907	1907	0
69	20240719	185300	198024580	1907	1907	1907	1907	0
70	20240719	185200	198024580	1907	1907	1907	1907	0
71	20240719	185100	198024580	1907	1907	1907	1907	0
72	20240719	185000	198024580	1907	1907	1907	1907	0
73	20240719	184900	198024580	1907	1907	1907	1907	0
74	20240719	184800	198024580	1907	1907	1907	1907	0
75	20240719	184700	198024580	1907	1907	1907	1907	0
76	20240719	184600	198024580	1907	1907	1907	1907	0
77	20240719	184500	198024580	1907	1907	1907	1907	0
78	20240719	184400	198024580	1907	1907	1907	1907	0
79	20240719	184300	198024580	1907	1907	1907	1907	0
80	20240719	184200	198024580	1907	1907	1907	1907	0
81	20240719	184100	198024580	1907	1907	1907	1907	0
82	20240719	184000	198024580	1907	1907	1907	1907	0
83	20240719	183900	198024580	1907	1907	1907	1907	0
84	20240719	183800	198024580	1907	1907	1907	1907	0
85	20240719	183700	198024580	1907	1907	1907	1907	0
86	20240719	183600	198024580	1907	1907	1907	1907	0
87	20240719	183500	198024580	1907	1907	1907	1907	0
88	20240719	183400	198024580	1907	1907	1907	1907	0
89	20240719	183300	198024580	1907	1907	1907	1907	0
90	20240719	183200	198024580	1907	1907	1907	1907	0
91	20240719	183100	198024580	1907	1907	1907	1907	0
92	20240719	183000	198024580	1907	1907	1907	1907	3240
93	20240719	182900	198024580	1907	1907	1907	1907	0
94	20240719	182800	198024580	1907	1907	1907	1907	0
95	20240719	182700	198024580	1907	1907	1907	1907	0
96	20240719	182600	198024580	1907	1907	1907	1907	0
97	20240719	182500	198024580	1907	1907	1907	1907	0
98	20240719	182400	198024580	1907	1907	1907	1907	0
99	20240719	182300	198024580	1907	1907	1907	1907	0
100	20240719	182200	198024580	1907	1907	1907	1907	0
101	20240719	182100	198024580	1907	1907	1907	1907	0
102	20240719	182000	198024580	1907	1907	1907	1907	0
103	20240719	181900	198024580	1907	1907	1907	1907	0
104	20240719	181800	198024580	1907	1907	1907	1907	0
105	20240719	181700	198024580	1907	1907	1907	1907	0
106	20240719	181600	198024580	1907	1907	1907	1907	0
107	20240719	181500	198024580	1907	1907	1907	1907	0
108	20240719	181400	198024580	1907	1907	1907	1907	0
109	20240719	181300	198024580	1907	1907	1907	1907	0
110	20240719	181200	198024580	1907	1907	1907	1907	0
111	20240719	181100	198024580	1907	1907	1907	1907	0
112	20240719	181000	198024580	1907	1907	1907	1907	0
113	20240719	180900	198024580	1907	1907	1907	1907	0
114	20240719	180800	198024580	1907	1907	1907	1907	0
115	20240719	180700	198024580	1907	1907	1907	1907	0
116	20240719	180600	198024580	1907	1907	1907	1907	0
117	20240719	180500	198024580	1907	1907	1907	1907	0
118	20240719	180400	198024580	1907	1907	1907	1907	0
119	20240719	180300	198024580	1907	1907	1907	1907	0
120	20240719	180200	198024580	1907	1907	1907	1907	0
121	20240719	180100	198024580	1907	1907	1907	1907	0
122	20240719	180000	198024580	1907	1907	1907	1907	3240
123	20240719	175900	198024580	1907	1907	1907	1907	0
124	20240719	175800	198024580	1907	1907	1907	1907	0
125	20240719	175700	198024580	1907	1907	1907	1907	0
126	20240719	175600	198024580	1907	1907	1907	1907	0
127	20240719	175500	198024580	1907	1907	1907	1907	0
128	20240719	175400	198024580	1907	1907	1907	1907	0
129	20240719	175300	198024580	1907	1907	1907	1907	0
130	20240719	175200	198024580	1907	1907	1907	1907	0
131	20240719	175100	198024580	1907	1907	1907	1907	0
132	20240719	175000	198024580	1907	1907	1907	1907	0
133	20240719	174900	198024580	1907	1907	1907	1907	0
134	20240719	174800	198024580	1907	1907	1907	1907	0
135	20240719	174700	198024580	1907	1907	1907	1907	0
136	20240719	174600	198024580	1907	1907	1907	1907	0
137	20240719	174500	198024580	1907	1907	1907	1907	0
138	20240719	174400	198024580	1907	1907	1907	1907	0
139	20240719	174300	198024580	1907	1907	1907	1907	0
140	20240719	174200	198024580	1907	1907	1907	1907	0
141	20240719	174100	198024580	1907	1907	1907	1907	0
142	20240719	174000	198024580	1907	1907	1907	1907	0
143	20240719	173900	198024580	1907	1907	1907	1907	0
144	20240719	173800	198024580	1907	1907	1907	1907	0
145	20240719	173700	198024580	1907	1907	1907	1907	0
146	20240719	173600	198024580	1907	1907	1907	1907	0
147	20240719	173500	198024580	1907	1907	1907	1907	0
148	20240719	173400	198024580	1907	1907	1907	1907	0
149	20240719	173300	198024580	1907	1907	1907	1907	0
150	20240719	173200	198024580	1907	1907	1907	1907	0
151	20240719	173100	198024580	1907	1907	1907	1907	0
152	20240719	173000	198024580	1907	1907	1907	1907	3240
153	20240719	172900	198024580	1907	1907	1907	1907	0
154	20240719	172800	198024580	1907	1907	1907	1907	0
155	20240719	172700	198024580	1907	1907	1907	1907	0
156	20240719	172600	198024580	1907	1907	1907	1907	0
157	20240719	172500	198024580	1907	1907	1907	1907	0
158	20240719	172400	198024580	1907	1907	1907	1907	0
159	20240719	172300	198024580	1907	1907	1907	1907	0
160	20240719	172200	198024580	1907	1907	1907	1907	0
161	20240719	172100	198024580	1907	1907	1907	1907	0
162	20240719	172000	198024580	1907	1907	1907	1907	0
163	20240719	171900	198024580	1907	1907	1907	1907	0
164	20240719	171800	198024580	1907	1907	1907	1907	0
165	20240719	171700	198024580	1907	1907	1907	1907	0
166	20240719	171600	198024580	1907	1907	1907	1907	0
167	20240719	171500	198024580	1907	1907	1907	1907	0
168	20240719	171400	198024580	1907	1907	1907	1907	0
169	20240719	171300	198024580	1907	1907	1907	1907	0
170	20240719	171200	198024580	1907	1907	1907	1907	0
171	20240719	171100	198024580	1907	1907	1907	1907	0
172	20240719	171000	198024580	1907	1907	1907	1907	0
173	20240719	170900	198024580	1907	1907	1907	1907	0
174	20240719	170800	198024580	1907	1907	1907	1907	0
175	20240719	170700	198024580	1907	1907	1907	1907	0
176	20240719	170600	198024580	1907	1907	1907	1907	0
177	20240719	170500	198024580	1907	1907	1907	1907	0
178	20240719	170400	198024580	1907	1907	1907	1907	0
179	20240719	170300	198024580	1907	1907	1907	1907	0
180	20240719	170200	198024580	1907	1907	1907	1907	0
181	20240719	170100	198024580	1907	1907	1907	1907	0
182	20240719	170000	198024580	1907	1907	1907	1907	3240
183	20240719	165900	198024580	1907	1907	1907	1907	0
184	20240719	165800	198024580	1907	1907	1907	1907	0
185	20240719	165700	198024580	1907	1907	1907	1907	0
186	20240719	165600	198024580	1907	1907	1907	1907	0
187	20240719	165500	198024580	1907	1907	1907	1907	0
188	20240719	165400	198024580	1907	1907	1907	1907	0
189	20240719	165300	198024580	1907	1907	1907	1907	0
190	20240719	165200	198024580	1907	1907	1907	1907	0
191	20240719	165100	198024580	1907	1907	1907	1907	0
192	20240719	165000	198024580	1907	1907	1907	1907	0
193	20240719	164900	198024580	1907	1907	1907	1907	0
194	20240719	164800	198024580	1907	1907	1907	1907	0
195	20240719	164700	198024580	1907	1907	1907	1907	0
196	20240719	164600	198024580	1907	1907	1907	1907	0
197	20240719	164500	198024580	1907	1907	1907	1907	0
198	20240719	164400	198024580	1907	1907	1907	1907	0
199	20240719	164300	198024580	1907	1907	1907	1907	0
200	20240719	164200	198024580	1907	1907	1907	1907	0
201	20240719	164100	198024580	1907	1907	1907	1907	0
202	20240719	164000	198024580	1907	1907	1907	1907	0
203	20240719	163900	198024580	1907	1907	1907	1907	0
204	20240719	163800	198024580	1907	1907	1907	1907	0
205	20240719	163700	198024580	1907	1907	1907	1907	0
206	20240719	163600	198024580	1907	1907	1907	1907	0
207	20240719	163500	198024580	1907	1907	1907	1907	0
208	20240719	163400	198024580	1907	1907	1907	1907	0
209	20240719	163300	198024580	1907	1907	1907	1907	0
210	20240719	163200	198024580	1907	1907	1907	1907	0
211	20240719	163100	198024580	1907	1907	1907	1907	0
212	20240719	163000	198024580	1907	1907	1907	1907	3240
213	20240719	162900	198024580	1907	1907	1907	1907	0
214	20240719	162800	198024580	1907	1907	1907	1907	0
215	20240719	162700	198024580	1907	1907	1907	1907	0
216	20240719	162600	198024580	1907	1907	1907	1907	0
217	20240719	162500	198024580	1907	1907	1907	1907	0
218	20240719	162400	198024580	1907	1907	1907	1907	0
219	20240719	162300	198024580	1907	1907	1907	1907	0
220	20240719	162200	198024580	1907	1907	1907	1907	0
221	20240719	162100	198024580	1907	1907	1907	1907	0
222	20240719	162000	198024580	1907	1907	1907	1907	0
223	20240719	161900	198024580	1907	1907	1907	1907	0
224	20240719	161800	198024580	1907	1907	1907	1907	0
225	20240719	161700	198024580	1907	1907	1907	1907	0
226	20240719	161600	198024580	1907	1907	1907	1907	0
227	20240719	161500	198024580	1907	1907	1907	1907	0
228	20240719	161400	198024580	1907	1907	1907	1907	0
229	20240719	161300	198024580	1907	1907	1907	1907	0
230	20240719	161200	198024580	1907	1907	1907	1907	0
231	20240719	161100	198024580	1907	1907	1907	1907	0
232	20240719	161000	198024580	1907	1907	1907	1907	0
233	20240719	160900	198024580	1907	1907	1907	1907	0
234	20240719	160800	198024580	1907	1907	1907	1907	0
235	20240719	160700	198024580	1907	1907	1907	1907	0
236	20240719	160600	198024580	1907	1907	1907	1907	0
237	20240719	160500	198024580	1907	1907	1907	1907	0
238	20240719	160400	198024580	1907	1907	1907	1907	0
239	20240719	160300	198024580	1907	1907	1907	1907	0
240	20240719	160200	198024580	1907	1907	1907	1907	0
241	20240719	160100	198024580	1907	1907	1907	1907	0
242	20240719	160000	198024580	1907	1907	1907	1907	3240
243	20240719	155900	198024580	1907	1907	1907	1907	0
244	20240719	155800	198024580	1907	1907	1907	1907	0
245	20240719	155700	198024580	1907	1907	1907	1907	0
246	20240719	155600	198024580	1907	1907	1907	1907	0
247	20240719	155500	198024580	1907	1907	1907	1907	0
248	20240719	155400	198024580	1907	1907	1907	1907	0
249	20240719	155300	198024580	1907	1907	1907	1907	0
250	20240719	155200	198024580	1907	1907	1907	1907	0
251	20240719	155100	198024580	1907	1907	1907	1907	0
252	20240719	155000	198024580	1907	1907	1907	1907	0
253	20240719	154900	198024580	1907	1907	1907	1907	0
254	20240719	154800	198024580	1907	1907	1907	1907	0
255	20240719	154700	198024580	1907	1907	1907	1907	0
256	20240719	154600	198024580	1907	1907	1907	1907	0
257	20240719	154500	198024580	1907	1907	1907	1907	0
258	20240719	154400	198024580	1907	1907	1907	1907	0
259	20240719	154300	198024580	1907	1907	1907	1907	0
260	20240719	154200	198024580	1907	1907	1907	1907	0
261	20240719	154100	198024580	1907	1907	1907	1907	0
262	20240719	154000	198024580	1907	1907	1907	1907	0
263	20240719	153900	198024580	1907	1907	1907	1907	0
264	20240719	153800	198024580	1907	1907	1907	1907	0
265	20240719	153700	198024580	1907	1907	1907	1907	0
266	20240719	153600	198024580	1907	1907	1907	1907	0
267	20240719	153500	198024580	1907	1907	1907	1907	0
268	20240719	153400	198024580	1907	1907	1907	1907	0
269	20240719	153300	198024580	1907	1907	1907	1907	0
270	20240719	153200	198024580	1907	1907	1907	1907	0
271	20240719	153100	198024580	1907	1907	1907	1907	0
272	20240719	153000	198024580	1907	1907	1907	1907	6480
273	20240719	152900	191845900	1906	1906	1906	1906	0
274	20240719	152800	191845900	1906	1906	1906	1906	0
275	20240719	152700	191845900	1906	1906	1906	1906	0
276	20240719	152600	191845900	1906	1906	1906	1906	0
277	20240719	152500	191845900	1906	1906	1906	1906	0
278	20240719	152400	191845900	1906	1906	1906	1906	0
279	20240719	152300	191845900	1906	1906	1906	1906	0
280	20240719	152200	191845900	1906	1906	1906	1906	0
281	20240719	152100	191845900	1906	1906	1906	1906	0
282	20240719	152000	191845900	1906	1906	1906	1906	0
283	20240719	151900	191845900	1906	1906	1906	1906	35
284	20240719	151800	191779190	1906	1904	1906	1904	503
285	20240719	151700	190820474	1906	1903	1906	1898	325
286	20240719	151600	190203155	1906	1897	1906	1897	377
287	20240719	151500	189487977	1898	1898	1898	1896	113
288	20240719	151400	189273688	1900	1900	1900	1900	0
289	20240719	151300	189273688	1900	1900	1900	1898	20
290	20240719	151200	189235707	1895	1899	1900	1895	1796
291	20240719	151100	185832068	1900	1900	1900	1900	5
292	20240719	151000	185822568	1903	1901	1903	1895	1320
293	20240719	150900	183317407	1903	1904	1904	1901	240
294	20240719	150800	182860978	1904	1904	1904	1904	16
295	20240719	150700	182830514	1905	1905	1905	1904	458
296	20240719	150600	181958324	1906	1906	1906	1906	10
297	20240719	150500	181939264	1907	1907	1907	1907	0
298	20240719	150400	181939264	1907	1907	1907	1907	0
299	20240719	150300	181939264	1907	1907	1907	1907	0
300	20240719	150200	181939264	1907	1907	1907	1907	20
301	20240719	150100	181901124	1907	1907	1907	1907	0
302	20240719	150000	181901124	1907	1907	1907	1907	2
303	20240719	145900	181897310	1907	1906	1907	1905	22
304	20240719	145800	181855388	1907	1907	1907	1907	0
305	20240719	145700	181855388	1907	1907	1907	1907	2
306	20240719	145600	181851574	1907	1907	1907	1905	220
307	20240719	145500	181432050	1907	1907	1907	1907	200
308	20240719	145400	181050650	1907	1907	1907	1907	0
309	20240719	145300	181050650	1907	1907	1907	1907	0
310	20240719	145200	181050650	1907	1907	1907	1907	0
311	20240719	145100	181050650	1907	1907	1907	1907	0
312	20240719	145000	181050650	1907	1907	1907	1907	0
313	20240719	144900	181050650	1907	1907	1907	1907	2
314	20240719	144800	181046836	1908	1908	1908	1908	0
315	20240719	144700	181046836	1908	1905	1908	1904	468
316	20240719	144600	180155745	1906	1908	1908	1906	79
317	20240719	144500	180005127	1908	1907	1908	1904	2202
318	20240719	144400	175812488	1908	1908	1908	1904	34
319	20240719	144300	175747691	1908	1902	1908	1902	271
320	20240719	144200	175232237	1902	1906	1906	1902	231
321	20240719	144100	174792732	1908	1906	1908	1906	42
322	20240719	144000	174712676	1906	1908	1908	1906	20
323	20240719	143900	174674542	1908	1907	1908	1902	195
324	20240719	143800	174303003	1908	1908	1908	1907	250
325	20240719	143700	173826004	1906	1905	1906	1905	84
326	20240719	143600	173665974	1905	1904	1905	1904	3
327	20240719	143500	173660260	1905	1904	1905	1903	686
328	20240719	143400	172354164	1904	1903	1904	1903	612
329	20240719	143300	171189506	1904	1904	1904	1904	0
330	20240719	143200	171189506	1904	1903	1904	1903	52
331	20240719	143100	171090548	1904	1903	1904	1902	61
332	20240719	143000	170974499	1904	1904	1904	1904	1
333	20240719	142900	170972595	1903	1902	1903	1902	1453
334	20240719	142800	168207858	1902	1902	1902	1902	0
335	20240719	142700	168207858	1902	1902	1902	1902	10
336	20240719	142600	168188838	1902	1901	1902	1898	247
337	20240719	142500	167719918	1902	1901	1902	1901	301
338	20240719	142400	167147417	1902	1902	1902	1902	0
339	20240719	142300	167147417	1902	1901	1902	1901	547
340	20240719	142200	166107068	1900	1902	1902	1900	60
341	20240719	142100	165993053	1901	1900	1901	1900	71
342	20240719	142000	165858150	1901	1901	1901	1901	0
343	20240719	141900	165858150	1901	1900	1901	1900	59
344	20240719	141800	165746047	1900	1900	1900	1900	0
345	20240719	141700	165746047	1900	1900	1900	1893	443
346	20240719	141600	164907071	1897	1900	1900	1897	49
347	20240719	141500	164814053	1900	1901	1902	1900	114
348	20240719	141400	164597412	1902	1902	1902	1902	0
349	20240719	141300	164597412	1902	1902	1902	1902	22
350	20240719	141200	164555568	1902	1902	1902	1902	0
351	20240719	141100	164555568	1902	1901	1902	1900	46
352	20240719	141000	164468161	1902	1902	1902	1902	0
353	20240719	140900	164468161	1902	1902	1902	1902	0
354	20240719	140800	164468161	1902	1902	1902	1902	0
355	20240719	140700	164468161	1902	1902	1902	1902	0
356	20240719	140600	164468161	1902	1902	1902	1902	0
357	20240719	140500	164468161	1902	1902	1902	1902	0
358	20240719	140400	164468161	1902	1902	1902	1902	5
359	20240719	140300	164458651	1902	1902	1902	1902	187
360	20240719	140200	164102977	1902	1902	1902	1902	0
361	20240719	140100	164102977	1902	1902	1902	1902	2
362	20240719	140000	164099173	1902	1902	1903	1902	8
363	20240719	135900	164083956	1903	1902	1903	1901	25
364	20240719	135800	164036416	1903	1903	1903	1903	27
365	20240719	135700	163985035	1904	1903	1904	1903	2
366	20240719	135600	163981228	1904	1903	1904	1903	94
367	20240719	135500	163802273	1904	1903	1904	1903	163
368	20240719	135400	163492083	1903	1903	1904	1903	18
369	20240719	135300	163457827	1904	1904	1904	1904	0
370	20240719	135200	163457827	1904	1904	1904	1904	0
371	20240719	135100	163457827	1904	1904	1904	1904	0
372	20240719	135000	163457827	1904	1904	1904	1904	0
373	20240719	134900	163457827	1904	1904	1904	1904	10
374	20240719	134800	163438787	1904	1906	1906	1904	264
375	20240719	134700	162935647	1909	1909	1909	1907	620
376	20240719	134600	161752107	1909	1909	1909	1909	0
377	20240719	134500	161752107	1909	1909	1909	1908	174
378	20240719	134400	161420113	1909	1908	1909	1908	15
379	20240719	134300	161391490	1909	1907	1909	1907	273
380	20240719	134200	160870605	1908	1897	1908	1897	3897
381	20240719	134100	153467417	1897	1897	1897	1897	99
382	20240719	134000	153279614	1897	1897	1897	1897	0
383	20240719	133900	153279614	1897	1892	1897	1892	1000
384	20240719	133800	151383949	1892	1892	1892	1892	0
385	20240719	133700	151383949	1892	1892	1892	1892	0
386	20240719	133600	151383949	1892	1892	1892	1892	806
387	20240719	133500	149858997	1892	1892	1892	1892	0
388	20240719	133400	149858997	1892	1892	1892	1892	0
389	20240719	133300	149858997	1892	1893	1893	1892	200
390	20240719	133200	149480594	1893	1893	1893	1893	0
391	20240719	133100	149480594	1893	1893	1893	1893	0
392	20240719	133000	149480594	1893	1893	1893	1893	0
393	20240719	132900	149480594	1893	1893	1893	1893	1
394	20240719	132800	149478701	1894	1894	1894	1894	32
395	20240719	132700	149418093	1894	1894	1894	1894	0
396	20240719	132600	149418093	1894	1894	1894	1894	1
397	20240719	132500	149416199	1894	1894	1894	1894	1
398	20240719	132400	149414305	1894	1894	1894	1894	2
399	20240719	132300	149410517	1894	1894	1894	1894	1302
400	20240719	132200	146944529	1894	1892	1894	1892	55
401	20240719	132100	146840465	1894	1894	1894	1894	0
402	20240719	132000	146840465	1894	1894	1894	1894	0
403	20240719	131900	146840465	1894	1894	1894	1894	0
404	20240719	131800	146840465	1894	1894	1894	1894	0
405	20240719	131700	146840465	1894	1893	1894	1885	1651
406	20240719	131600	143724461	1894	1894	1894	1894	5
407	20240719	131500	143714991	1894	1894	1894	1894	0
408	20240719	131400	143714991	1894	1894	1894	1894	0
409	20240719	131300	143714991	1894	1894	1894	1894	0
410	20240719	131200	143714991	1894	1894	1894	1894	0
411	20240719	131100	143714991	1894	1894	1894	1894	3
412	20240719	131000	143709309	1894	1894	1894	1894	0
413	20240719	130900	143709309	1894	1894	1894	1894	0
414	20240719	130800	143709309	1894	1894	1894	1894	0
415	20240719	130700	143709309	1894	1894	1894	1894	0
416	20240719	130600	143709309	1894	1894	1894	1894	57
417	20240719	130500	143601351	1894	1894	1894	1894	14
418	20240719	130400	143574835	1894	1894	1894	1894	50
419	20240719	130300	143480135	1894	1894	1894	1894	0
420	20240719	130200	143480135	1894	1893	1894	1893	2
421	20240719	130100	143476348	1894	1892	1894	1892	147
422	20240719	130000	143198202	1892	1892	1892	1892	2
423	20240719	125900	143194418	1890	1890	1890	1890	2
424	20240719	125800	143190638	1892	1892	1892	1892	0
425	20240719	125700	143190638	1892	1892	1892	1892	2
426	20240719	125600	143186854	1892	1892	1892	1892	4
427	20240719	125500	143179286	1888	1892	1892	1888	229
428	20240719	125400	142746090	1891	1891	1891	1891	32
429	20240719	125300	142685578	1890	1890	1890	1890	19
430	20240719	125200	142649668	1889	1889	1889	1889	0
431	20240719	125100	142649668	1889	1889	1889	1889	4
432	20240719	125000	142642112	1888	1888	1888	1888	0
433	20240719	124900	142642112	1888	1888	1888	1888	0
434	20240719	124800	142642112	1888	1888	1888	1888	0
435	20240719	124700	142642112	1888	1888	1888	1888	0
436	20240719	124600	142642112	1888	1888	1888	1888	15
437	20240719	124500	142613792	1890	1890	1890	1890	0
438	20240719	124400	142613792	1890	1890	1890	1890	0
439	20240719	124300	142613792	1890	1890	1890	1890	50
440	20240719	124200	142519292	1891	1891	1891	1891	0
441	20240719	124100	142519292	1891	1891	1891	1891	0
442	20240719	124000	142519292	1891	1891	1891	1891	0
443	20240719	123900	142519292	1891	1891	1891	1891	0
444	20240719	123800	142519292	1891	1891	1891	1891	0
445	20240719	123700	142519292	1891	1891	1891	1891	0
446	20240719	123600	142519292	1891	1891	1891	1891	0
447	20240719	123500	142519292	1891	1891	1891	1891	0
448	20240719	123400	142519292	1891	1891	1891	1891	0
449	20240719	123300	142519292	1891	1891	1891	1891	26
450	20240719	123200	142470126	1891	1891	1891	1891	0
451	20240719	123100	142470126	1891	1891	1891	1891	10
452	20240719	123000	142451216	1892	1892	1892	1892	0
453	20240719	122900	142451216	1892	1892	1892	1892	0
454	20240719	122800	142451216	1892	1892	1892	1892	29
455	20240719	122700	142396348	1892	1888	1892	1888	9549
456	20240719	122600	124367616	1886	1886	1886	1886	1
457	20240719	122500	124365730	1886	1886	1886	1886	0
458	20240719	122400	124365730	1886	1886	1886	1886	0
459	20240719	122300	124365730	1886	1886	1886	1886	0
460	20240719	122200	124365730	1886	1886	1886	1886	0
461	20240719	122100	124365730	1886	1886	1886	1886	0
462	20240719	122000	124365730	1886	1886	1886	1886	0
463	20240719	121900	124365730	1886	1886	1886	1886	2
464	20240719	121800	124361958	1888	1888	1888	1888	500
465	20240719	121700	123417958	1888	1888	1888	1888	0
466	20240719	121600	123417958	1888	1886	1888	1882	293
467	20240719	121500	122866387	1888	1888	1888	1888	1
468	20240719	121400	122864499	1888	1888	1888	1888	0
469	20240719	121300	122864499	1888	1888	1888	1888	0
470	20240719	121200	122864499	1888	1888	1888	1888	5
471	20240719	121100	122855059	1888	1888	1888	1888	13
472	20240719	121000	122830515	1888	1888	1888	1888	1
473	20240719	120900	122828627	1888	1888	1888	1888	0
474	20240719	120800	122828627	1888	1887	1888	1887	36
475	20240719	120700	122760691	1885	1887	1887	1885	148
476	20240719	120600	122481478	1888	1888	1888	1888	10
477	20240719	120500	122462598	1887	1887	1887	1887	900
478	20240719	120400	120764298	1888	1888	1888	1888	146
479	20240719	120300	120488650	1888	1887	1888	1887	12
480	20240719	120200	120465996	1888	1888	1888	1888	0
481	20240719	120100	120465996	1888	1888	1888	1888	0
482	20240719	120000	120465996	1888	1888	1888	1888	0
483	20240719	115900	120465996	1888	1888	1888	1888	400
484	20240719	115800	119710796	1888	1888	1888	1888	100
485	20240719	115700	119521996	1888	1888	1888	1888	10
486	20240719	115600	119503116	1888	1888	1888	1888	0
487	20240719	115500	119503116	1888	1888	1888	1888	0
488	20240719	115400	119503116	1888	1888	1888	1888	52
489	20240719	115300	119404940	1887	1887	1887	1887	1
490	20240719	115200	119403053	1888	1887	1888	1887	180
491	20240719	115100	119063392	1887	1886	1887	1886	52
492	20240719	115000	118965318	1887	1887	1887	1887	0
493	20240719	114900	118965318	1887	1887	1887	1887	0
494	20240719	114800	118965318	1887	1887	1887	1887	11
495	20240719	114700	118944561	1888	1888	1888	1888	0
496	20240719	114600	118944561	1888	1888	1888	1888	0
497	20240719	114500	118944561	1888	1888	1888	1888	0
498	20240719	114400	118944561	1888	1888	1888	1888	0
499	20240719	114300	118944561	1888	1888	1888	1888	2
500	20240719	114200	118940785	1888	1887	1888	1887	19
501	20240719	114100	118904918	1888	1886	1888	1886	203
502	20240719	114000	118521656	1888	1883	1888	1883	131
503	20240719	113900	118274971	1883	1883	1883	1883	0
504	20240719	113800	118274971	1883	1882	1883	1880	255
505	20240719	113700	117795358	1883	1888	1888	1883	19
506	20240719	113600	117759571	1888	1888	1888	1888	50
507	20240719	113500	117665171	1888	1887	1888	1881	101
508	20240719	113400	117474979	1888	1887	1888	1887	20
509	20240719	113300	117437238	1887	1887	1887	1887	0
510	20240719	113200	117437238	1887	1887	1887	1887	1
511	20240719	113100	117435351	1888	1888	1888	1888	0
512	20240719	113000	117435351	1888	1886	1888	1881	2001
513	20240719	112900	113668518	1888	1888	1888	1888	7
514	20240719	112800	113655302	1885	1885	1885	1885	0
515	20240719	112700	113655302	1885	1886	1888	1885	411
516	20240719	112600	112880530	1888	1887	1888	1885	39
517	20240719	112500	112806974	1888	1888	1888	1888	0
518	20240719	112400	112806974	1888	1888	1888	1885	62
519	20240719	112300	112690086	1888	1888	1888	1888	1
520	20240719	112200	112688198	1885	1885	1885	1885	0
521	20240719	112100	112688198	1885	1885	1885	1885	0
522	20240719	112000	112688198	1885	1885	1885	1885	1
523	20240719	111900	112686313	1886	1886	1886	1886	0
524	20240719	111800	112686313	1886	1886	1886	1886	0
525	20240719	111700	112686313	1886	1886	1886	1886	70
526	20240719	111600	112554293	1886	1887	1887	1886	212
527	20240719	111500	112154450	1887	1887	1887	1887	210
528	20240719	111400	111758180	1888	1888	1888	1888	100
529	20240719	111300	111569380	1888	1888	1888	1888	0
530	20240719	111200	111569380	1888	1890	1890	1888	840
531	20240719	111100	109983302	1892	1892	1892	1892	14
532	20240719	111000	109956814	1892	1892	1892	1892	0
533	20240719	110900	109956814	1892	1892	1892	1892	1
534	20240719	110800	109954922	1892	1892	1892	1892	100
535	20240719	110700	109765722	1892	1892	1892	1892	0
536	20240719	110600	109765722	1892	1892	1892	1892	0
537	20240719	110500	109765722	1892	1892	1892	1892	1
538	20240719	110400	109763830	1892	1892	1892	1892	0
539	20240719	110300	109763830	1892	1892	1892	1892	1
540	20240719	110200	109761938	1890	1891	1891	1890	18
541	20240719	110100	109727914	1892	1892	1892	1892	6
542	20240719	110000	109716562	1891	1891	1891	1891	7
543	20240719	105900	109703325	1892	1892	1892	1892	0
544	20240719	105800	109703325	1892	1892	1892	1892	0
545	20240719	105700	109703325	1892	1891	1892	1890	263
546	20240719	105600	109205823	1892	1892	1892	1892	101
547	20240719	105500	109014731	1892	1891	1892	1891	2
548	20240719	105400	109010948	1892	1892	1892	1892	52
549	20240719	105300	108912564	1892	1892	1892	1892	1
550	20240719	105200	108910672	1892	1892	1892	1892	0
551	20240719	105100	108910672	1892	1892	1892	1892	0
552	20240719	105000	108910672	1892	1892	1892	1892	0
553	20240719	104900	108910672	1892	1891	1892	1891	16
554	20240719	104800	108880414	1891	1891	1891	1891	13
555	20240719	104700	108855831	1890	1890	1890	1890	0
556	20240719	104600	108855831	1890	1891	1891	1890	48
557	20240719	104500	108765070	1891	1889	1891	1889	475
558	20240719	104400	107867634	1888	1888	1888	1888	26
559	20240719	104300	107818546	1888	1883	1888	1883	24
560	20240719	104200	107773349	1884	1884	1884	1884	0
561	20240719	104100	107773349	1884	1887	1887	1884	138
562	20240719	104000	107513269	1889	1889	1889	1889	0
563	20240719	103900	107513269	1889	1889	1889	1889	0
564	20240719	103800	107513269	1889	1889	1889	1889	0
565	20240719	103700	107513269	1889	1889	1889	1889	1
566	20240719	103600	107511380	1889	1887	1889	1886	9
567	20240719	103500	107494396	1889	1883	1889	1883	55
568	20240719	103400	107390717	1883	1881	1883	1881	1035
569	20240719	103300	105443843	1881	1882	1882	1880	438
570	20240719	103200	104619865	1882	1882	1882	1882	117
571	20240719	103100	104399671	1883	1883	1883	1883	11
572	20240719	103000	104378958	1883	1883	1883	1883	75
573	20240719	102900	104237733	1889	1889	1889	1889	1
574	20240719	102800	104235844	1889	1889	1889	1889	0
575	20240719	102700	104235844	1889	1889	1889	1889	100
576	20240719	102600	104046944	1890	1885	1890	1885	79
577	20240719	102500	103897649	1890	1890	1890	1890	0
578	20240719	102400	103897649	1890	1881	1890	1880	21
579	20240719	102300	103858158	1889	1889	1889	1889	0
580	20240719	102200	103858158	1889	1889	1890	1880	17
581	20240719	102100	103826146	1880	1882	1882	1880	934
582	20240719	102000	102070208	1890	1889	1890	1880	1294
583	20240719	101900	99634901	1890	1890	1890	1890	0
584	20240719	101800	99634901	1890	1891	1891	1890	123
585	20240719	101700	99402424	1892	1892	1892	1892	21
586	20240719	101600	99362692	1894	1894	1894	1894	1
587	20240719	101500	99360798	1894	1894	1894	1894	0
588	20240719	101400	99360798	1894	1894	1894	1894	15
589	20240719	101300	99332388	1894	1894	1894	1894	0
590	20240719	101200	99332388	1894	1895	1895	1889	94
591	20240719	101100	99154607	1897	1896	1897	1895	105
592	20240719	101000	98955527	1897	1897	1897	1897	0
593	20240719	100900	98955527	1897	1897	1897	1897	0
594	20240719	100800	98955527	1897	1896	1897	1896	57
595	20240719	100700	98847410	1898	1898	1898	1898	0
596	20240719	100600	98847410	1898	1898	1898	1898	52
597	20240719	100500	98748714	1898	1898	1898	1898	1
598	20240719	100400	98746816	1887	1887	1887	1887	104
599	20240719	100300	98550568	1887	1890	1891	1887	4648
600	20240719	100200	89767302	1890	1889	1890	1889	8
601	20240719	100100	89752188	1890	1887	1890	1887	1853
602	20240719	100000	86255315	1887	1887	1887	1885	151
603	20240719	095900	85970658	1887	1885	1887	1885	199
604	20240719	095800	85595495	1887	1886	1887	1886	12
605	20240719	095700	85572861	1887	1886	1887	1885	79
606	20240719	095600	85423809	1887	1887	1888	1887	832
607	20240719	095500	83853789	1888	1888	1888	1888	79
608	20240719	095400	83704637	1890	1892	1892	1887	133
609	20240719	095300	83453432	1890	1891	1891	1890	157
610	20240719	095200	83156643	1891	1893	1893	1891	37
611	20240719	095100	83086637	1896	1899	1899	1894	3681
612	20240719	095000	76109673	1899	1900	1900	1899	46
613	20240719	094900	76022309	1900	1900	1900	1900	0
614	20240719	094800	76022309	1900	1901	1901	1900	71
615	20240719	094700	75887370	1902	1903	1904	1902	129
616	20240719	094600	75641988	1904	1904	1904	1904	0
617	20240719	094500	75641988	1904	1904	1904	1904	0
618	20240719	094400	75641988	1904	1904	1904	1904	0
619	20240719	094300	75641988	1904	1904	1905	1902	81
620	20240719	094200	75487838	1905	1907	1908	1904	64
621	20240719	094100	75365825	1907	1908	1908	1907	127
622	20240719	094000	75123516	1909	1907	1909	1906	704
623	20240719	093900	73780094	1909	1906	1909	1906	32
624	20240719	093800	73719087	1906	1900	1906	1900	4399
625	20240719	093700	65348515	1898	1900	1900	1898	118
626	20240719	093600	65124539	1900	1900	1900	1900	256
627	20240719	093500	64638139	1900	1894	1900	1894	3218
628	20240719	093400	58540946	1894	1893	1894	1891	35
629	20240719	093300	58474716	1894	1894	1894	1894	55
630	20240719	093200	58370546	1888	1893	1894	1888	1316
631	20240719	093100	55880756	1893	1892	1893	1892	1740
632	20240719	093000	52586966	1893	1892	1893	1892	509
633	20240719	092900	51623926	1891	1893	1893	1891	64
634	20240719	092800	51502797	1894	1885	1894	1885	218
635	20240719	092700	51091836	1886	1885	1886	1884	479
636	20240719	092600	50189062	1885	1884	1885	1882	633
637	20240719	092500	48996658	1882	1882	1884	1882	253
638	20240719	092400	48520501	1882	1883	1884	1882	266
639	20240719	092300	48019738	1884	1883	1885	1883	14
640	20240719	092200	47993370	1885	1885	1885	1883	17
641	20240719	092100	47961351	1881	1883	1885	1881	485
642	20240719	092000	47048659	1884	1884	1885	1884	36
643	20240719	091900	46980831	1885	1885	1885	1885	6
644	20240719	091800	46969521	1885	1883	1885	1880	281
645	20240719	091700	46441087	1885	1885	1885	1885	111
646	20240719	091600	46231852	1885	1886	1886	1884	1065
647	20240719	091500	44224336	1884	1885	1886	1884	537
648	20240719	091400	43212096	1887	1892	1892	1885	254
649	20240719	091300	42732785	1894	1892	1894	1892	2
650	20240719	091200	42728999	1895	1895	1895	1880	5
651	20240719	091100	42719539	1881	1875	1881	1875	3552
652	20240719	091000	36051672	1875	1875	1880	1867	490
653	20240719	090900	35135061	1875	1870	1875	1870	1536
654	20240719	090800	32260101	1870	1864	1870	1864	850
655	20240719	090700	30672576	1863	1866	1867	1863	1846
656	20240719	090600	27228514	1862	1863	1863	1857	1838
657	20240719	090500	23806972	1863	1868	1868	1862	804
658	20240719	090400	22308175	1867	1857	1872	1857	1233
659	20240719	090300	20012384	1856	1857	1857	1856	1494
660	20240719	090200	17238335	1867	1861	1867	1856	2368
661	20240719	090100	12836142	1861	1860	1881	1860	124
662	20240719	090000	12605102	1857	1861	1885	1855	6774