KissMeData/183490/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	204100	365116748	1910	1910	1910	1910	2664
3	20240710	204000	365116748	1910	1910	1910	1910	0
4	20240710	203900	365116748	1910	1910	1910	1910	0
5	20240710	203800	365116748	1910	1910	1910	1910	0
6	20240710	203700	365116748	1910	1910	1910	1910	0
7	20240710	203600	365116748	1910	1910	1910	1910	0
8	20240710	203500	365116748	1910	1910	1910	1910	0
9	20240710	203400	365116748	1910	1910	1910	1910	0
10	20240710	203300	365116748	1910	1910	1910	1910	0
11	20240710	203200	365116748	1910	1910	1910	1910	0
12	20240710	203100	365116748	1910	1910	1910	1910	0
13	20240710	203000	365116748	1910	1910	1910	1910	0
14	20240710	202900	365116748	1910	1910	1910	1910	0
15	20240710	202800	365116748	1910	1910	1910	1910	0
16	20240710	202700	365116748	1910	1910	1910	1910	0
17	20240710	202600	365116748	1910	1910	1910	1910	0
18	20240710	202500	365116748	1910	1910	1910	1910	0
19	20240710	202400	365116748	1910	1910	1910	1910	0
20	20240710	202300	365116748	1910	1910	1910	1910	0
21	20240710	202200	365116748	1910	1910	1910	1910	0
22	20240710	202100	365116748	1910	1910	1910	1910	0
23	20240710	202000	365116748	1910	1910	1910	1910	0
24	20240710	201900	365116748	1910	1910	1910	1910	0
25	20240710	201800	365116748	1910	1910	1910	1910	0
26	20240710	201700	365116748	1910	1910	1910	1910	0
27	20240710	201600	365116748	1910	1910	1910	1910	0
28	20240710	201500	365116748	1910	1910	1910	1910	0
29	20240710	201400	365116748	1910	1910	1910	1910	0
30	20240710	201300	365116748	1910	1910	1910	1910	0
31	20240710	201200	365116748	1910	1910	1910	1910	0
32	20240710	201100	365116748	1910	1910	1910	1910	2664
33	20240710	201000	365116748	1910	1910	1910	1910	0
34	20240710	200900	365116748	1910	1910	1910	1910	0
35	20240710	200800	365116748	1910	1910	1910	1910	0
36	20240710	200700	365116748	1910	1910	1910	1910	0
37	20240710	200600	365116748	1910	1910	1910	1910	0
38	20240710	200500	365116748	1910	1910	1910	1910	0
39	20240710	200400	365116748	1910	1910	1910	1910	0
40	20240710	200300	365116748	1910	1910	1910	1910	0
41	20240710	200200	365116748	1910	1910	1910	1910	0
42	20240710	200100	365116748	1910	1910	1910	1910	0
43	20240710	200000	365116748	1910	1910	1910	1910	0
44	20240710	195900	365116748	1910	1910	1910	1910	0
45	20240710	195800	365116748	1910	1910	1910	1910	0
46	20240710	195700	365116748	1910	1910	1910	1910	0
47	20240710	195600	365116748	1910	1910	1910	1910	0
48	20240710	195500	365116748	1910	1910	1910	1910	0
49	20240710	195400	365116748	1910	1910	1910	1910	0
50	20240710	195300	365116748	1910	1910	1910	1910	0
51	20240710	195200	365116748	1910	1910	1910	1910	0
52	20240710	195100	365116748	1910	1910	1910	1910	0
53	20240710	195000	365116748	1910	1910	1910	1910	0
54	20240710	194900	365116748	1910	1910	1910	1910	0
55	20240710	194800	365116748	1910	1910	1910	1910	0
56	20240710	194700	365116748	1910	1910	1910	1910	0
57	20240710	194600	365116748	1910	1910	1910	1910	0
58	20240710	194500	365116748	1910	1910	1910	1910	0
59	20240710	194400	365116748	1910	1910	1910	1910	0
60	20240710	194300	365116748	1910	1910	1910	1910	0
61	20240710	194200	365116748	1910	1910	1910	1910	0
62	20240710	194100	365116748	1910	1910	1910	1910	2664
63	20240710	194000	365116748	1910	1910	1910	1910	0
64	20240710	193900	365116748	1910	1910	1910	1910	0
65	20240710	193800	365116748	1910	1910	1910	1910	0
66	20240710	193700	365116748	1910	1910	1910	1910	0
67	20240710	193600	365116748	1910	1910	1910	1910	0
68	20240710	193500	365116748	1910	1910	1910	1910	0
69	20240710	193400	365116748	1910	1910	1910	1910	0
70	20240710	193300	365116748	1910	1910	1910	1910	0
71	20240710	193200	365116748	1910	1910	1910	1910	0
72	20240710	193100	365116748	1910	1910	1910	1910	0
73	20240710	193000	365116748	1910	1910	1910	1910	0
74	20240710	192900	365116748	1910	1910	1910	1910	0
75	20240710	192800	365116748	1910	1910	1910	1910	0
76	20240710	192700	365116748	1910	1910	1910	1910	0
77	20240710	192600	365116748	1910	1910	1910	1910	0
78	20240710	192500	365116748	1910	1910	1910	1910	0
79	20240710	192400	365116748	1910	1910	1910	1910	0
80	20240710	192300	365116748	1910	1910	1910	1910	0
81	20240710	192200	365116748	1910	1910	1910	1910	0
82	20240710	192100	365116748	1910	1910	1910	1910	0
83	20240710	192000	365116748	1910	1910	1910	1910	0
84	20240710	191900	365116748	1910	1910	1910	1910	0
85	20240710	191800	365116748	1910	1910	1910	1910	0
86	20240710	191700	365116748	1910	1910	1910	1910	0
87	20240710	191600	365116748	1910	1910	1910	1910	0
88	20240710	191500	365116748	1910	1910	1910	1910	0
89	20240710	191400	365116748	1910	1910	1910	1910	0
90	20240710	191300	365116748	1910	1910	1910	1910	0
91	20240710	191200	365116748	1910	1910	1910	1910	0
92	20240710	191100	365116748	1910	1910	1910	1910	2664
93	20240710	191000	365116748	1910	1910	1910	1910	0
94	20240710	190900	365116748	1910	1910	1910	1910	0
95	20240710	190800	365116748	1910	1910	1910	1910	0
96	20240710	190700	365116748	1910	1910	1910	1910	0
97	20240710	190600	365116748	1910	1910	1910	1910	0
98	20240710	190500	365116748	1910	1910	1910	1910	0
99	20240710	190400	365116748	1910	1910	1910	1910	0
100	20240710	190300	365116748	1910	1910	1910	1910	0
101	20240710	190200	365116748	1910	1910	1910	1910	0
102	20240710	190100	365116748	1910	1910	1910	1910	0
103	20240710	190000	365116748	1910	1910	1910	1910	0
104	20240710	185900	365116748	1910	1910	1910	1910	0
105	20240710	185800	365116748	1910	1910	1910	1910	0
106	20240710	185700	365116748	1910	1910	1910	1910	0
107	20240710	185600	365116748	1910	1910	1910	1910	0
108	20240710	185500	365116748	1910	1910	1910	1910	0
109	20240710	185400	365116748	1910	1910	1910	1910	0
110	20240710	185300	365116748	1910	1910	1910	1910	0
111	20240710	185200	365116748	1910	1910	1910	1910	0
112	20240710	185100	365116748	1910	1910	1910	1910	0
113	20240710	185000	365116748	1910	1910	1910	1910	0
114	20240710	184900	365116748	1910	1910	1910	1910	0
115	20240710	184800	365116748	1910	1910	1910	1910	0
116	20240710	184700	365116748	1910	1910	1910	1910	0
117	20240710	184600	365116748	1910	1910	1910	1910	0
118	20240710	184500	365116748	1910	1910	1910	1910	0
119	20240710	184400	365116748	1910	1910	1910	1910	0
120	20240710	184300	365116748	1910	1910	1910	1910	0
121	20240710	184200	365116748	1910	1910	1910	1910	0
122	20240710	184100	365116748	1910	1910	1910	1910	2664
123	20240710	184000	365116748	1910	1910	1910	1910	0
124	20240710	183900	365116748	1910	1910	1910	1910	0
125	20240710	183800	365116748	1910	1910	1910	1910	0
126	20240710	183700	365116748	1910	1910	1910	1910	0
127	20240710	183600	365116748	1910	1910	1910	1910	0
128	20240710	183500	365116748	1910	1910	1910	1910	0
129	20240710	183400	365116748	1910	1910	1910	1910	0
130	20240710	183300	365116748	1910	1910	1910	1910	0
131	20240710	183200	365116748	1910	1910	1910	1910	0
132	20240710	183100	365116748	1910	1910	1910	1910	0
133	20240710	183000	365116748	1910	1910	1910	1910	0
134	20240710	182900	365116748	1910	1910	1910	1910	0
135	20240710	182800	365116748	1910	1910	1910	1910	0
136	20240710	182700	365116748	1910	1910	1910	1910	0
137	20240710	182600	365116748	1910	1910	1910	1910	0
138	20240710	182500	365116748	1910	1910	1910	1910	0
139	20240710	182400	365116748	1910	1910	1910	1910	0
140	20240710	182300	365116748	1910	1910	1910	1910	0
141	20240710	182200	365116748	1910	1910	1910	1910	0
142	20240710	182100	365116748	1910	1910	1910	1910	0
143	20240710	182000	365116748	1910	1910	1910	1910	0
144	20240710	181900	365116748	1910	1910	1910	1910	0
145	20240710	181800	365116748	1910	1910	1910	1910	0
146	20240710	181700	365116748	1910	1910	1910	1910	0
147	20240710	181600	365116748	1910	1910	1910	1910	0
148	20240710	181500	365116748	1910	1910	1910	1910	0
149	20240710	181400	365116748	1910	1910	1910	1910	0
150	20240710	181300	365116748	1910	1910	1910	1910	0
151	20240710	181200	365116748	1910	1910	1910	1910	0
152	20240710	181100	365116748	1910	1910	1910	1910	2664
153	20240710	181000	365116748	1910	1910	1910	1910	0
154	20240710	180900	365116748	1910	1910	1910	1910	0
155	20240710	180800	365116748	1910	1910	1910	1910	0
156	20240710	180700	365116748	1910	1910	1910	1910	0
157	20240710	180600	365116748	1910	1910	1910	1910	0
158	20240710	180500	365116748	1910	1910	1910	1910	0
159	20240710	180400	365116748	1910	1910	1910	1910	0
160	20240710	180300	365116748	1910	1910	1910	1910	0
161	20240710	180200	365116748	1910	1910	1910	1910	0
162	20240710	180100	365116748	1910	1910	1910	1910	0
163	20240710	180000	365116748	1910	1910	1910	1910	0
164	20240710	175900	365116748	1910	1910	1910	1910	0
165	20240710	175800	365116748	1910	1910	1910	1910	0
166	20240710	175700	365116748	1910	1910	1910	1910	0
167	20240710	175600	365116748	1910	1910	1910	1910	0
168	20240710	175500	365116748	1910	1910	1910	1910	0
169	20240710	175400	365116748	1910	1910	1910	1910	0
170	20240710	175300	365116748	1910	1910	1910	1910	0
171	20240710	175200	365116748	1910	1910	1910	1910	0
172	20240710	175100	365116748	1910	1910	1910	1910	0
173	20240710	175000	365116748	1910	1910	1910	1910	0
174	20240710	174900	365116748	1910	1910	1910	1910	0
175	20240710	174800	365116748	1910	1910	1910	1910	0
176	20240710	174700	365116748	1910	1910	1910	1910	0
177	20240710	174600	365116748	1910	1910	1910	1910	0
178	20240710	174500	365116748	1910	1910	1910	1910	0
179	20240710	174400	365116748	1910	1910	1910	1910	0
180	20240710	174300	365116748	1910	1910	1910	1910	0
181	20240710	174200	365116748	1910	1910	1910	1910	0
182	20240710	174100	365116748	1910	1910	1910	1910	2664
183	20240710	174000	365116748	1910	1910	1910	1910	0
184	20240710	173900	365116748	1910	1910	1910	1910	0
185	20240710	173800	365116748	1910	1910	1910	1910	0
186	20240710	173700	365116748	1910	1910	1910	1910	0
187	20240710	173600	365116748	1910	1910	1910	1910	0
188	20240710	173500	365116748	1910	1910	1910	1910	0
189	20240710	173400	365116748	1910	1910	1910	1910	0
190	20240710	173300	365116748	1910	1910	1910	1910	0
191	20240710	173200	365116748	1910	1910	1910	1910	0
192	20240710	173100	365116748	1910	1910	1910	1910	0
193	20240710	173000	365116748	1910	1910	1910	1910	0
194	20240710	172900	365116748	1910	1910	1910	1910	0
195	20240710	172800	365116748	1910	1910	1910	1910	0
196	20240710	172700	365116748	1910	1910	1910	1910	0
197	20240710	172600	365116748	1910	1910	1910	1910	0
198	20240710	172500	365116748	1910	1910	1910	1910	0
199	20240710	172400	365116748	1910	1910	1910	1910	0
200	20240710	172300	365116748	1910	1910	1910	1910	0
201	20240710	172200	365116748	1910	1910	1910	1910	0
202	20240710	172100	365116748	1910	1910	1910	1910	0
203	20240710	172000	365116748	1910	1910	1910	1910	0
204	20240710	171900	365116748	1910	1910	1910	1910	0
205	20240710	171800	365116748	1910	1910	1910	1910	0
206	20240710	171700	365116748	1910	1910	1910	1910	0
207	20240710	171600	365116748	1910	1910	1910	1910	0
208	20240710	171500	365116748	1910	1910	1910	1910	0
209	20240710	171400	365116748	1910	1910	1910	1910	0
210	20240710	171300	365116748	1910	1910	1910	1910	0
211	20240710	171200	365116748	1910	1910	1910	1910	0
212	20240710	171100	365116748	1910	1910	1910	1910	2664
213	20240710	171000	365116748	1910	1910	1910	1910	0
214	20240710	170900	365116748	1910	1910	1910	1910	0
215	20240710	170800	365116748	1910	1910	1910	1910	0
216	20240710	170700	365116748	1910	1910	1910	1910	0
217	20240710	170600	365116748	1910	1910	1910	1910	0
218	20240710	170500	365116748	1910	1910	1910	1910	0
219	20240710	170400	365116748	1910	1910	1910	1910	0
220	20240710	170300	365116748	1910	1910	1910	1910	0
221	20240710	170200	365116748	1910	1910	1910	1910	0
222	20240710	170100	365116748	1910	1910	1910	1910	0
223	20240710	170000	365116748	1910	1910	1910	1910	0
224	20240710	165900	365116748	1910	1910	1910	1910	0
225	20240710	165800	365116748	1910	1910	1910	1910	0
226	20240710	165700	365116748	1910	1910	1910	1910	0
227	20240710	165600	365116748	1910	1910	1910	1910	0
228	20240710	165500	365116748	1910	1910	1910	1910	0
229	20240710	165400	365116748	1910	1910	1910	1910	0
230	20240710	165300	365116748	1910	1910	1910	1910	0
231	20240710	165200	365116748	1910	1910	1910	1910	0
232	20240710	165100	365116748	1910	1910	1910	1910	0
233	20240710	165000	365116748	1910	1910	1910	1910	0
234	20240710	164900	365116748	1910	1910	1910	1910	0
235	20240710	164800	365116748	1910	1910	1910	1910	0
236	20240710	164700	365116748	1910	1910	1910	1910	0
237	20240710	164600	365116748	1910	1910	1910	1910	0
238	20240710	164500	365116748	1910	1910	1910	1910	0
239	20240710	164400	365116748	1910	1910	1910	1910	0
240	20240710	164300	365116748	1910	1910	1910	1910	0
241	20240710	164200	365116748	1910	1910	1910	1910	0
242	20240710	164100	365116748	1910	1910	1910	1910	2664
243	20240710	164000	365116748	1910	1910	1910	1910	0
244	20240710	163900	365116748	1910	1910	1910	1910	0
245	20240710	163800	365116748	1910	1910	1910	1910	0
246	20240710	163700	365116748	1910	1910	1910	1910	0
247	20240710	163600	365116748	1910	1910	1910	1910	0
248	20240710	163500	365116748	1910	1910	1910	1910	0
249	20240710	163400	365116748	1910	1910	1910	1910	0
250	20240710	163300	365116748	1910	1910	1910	1910	0
251	20240710	163200	365116748	1910	1910	1910	1910	0
252	20240710	163100	365116748	1910	1910	1910	1910	0
253	20240710	163000	365116748	1910	1910	1910	1910	0
254	20240710	162900	365116748	1910	1910	1910	1910	0
255	20240710	162800	365116748	1910	1910	1910	1910	0
256	20240710	162700	365116748	1910	1910	1910	1910	0
257	20240710	162600	365116748	1910	1910	1910	1910	0
258	20240710	162500	365116748	1910	1910	1910	1910	0
259	20240710	162400	365116748	1910	1910	1910	1910	0
260	20240710	162300	365116748	1910	1910	1910	1910	0
261	20240710	162200	365116748	1910	1910	1910	1910	0
262	20240710	162100	365116748	1910	1910	1910	1910	0
263	20240710	162000	365116748	1910	1910	1910	1910	0
264	20240710	161900	365116748	1910	1910	1910	1910	0
265	20240710	161800	365116748	1910	1910	1910	1910	0
266	20240710	161700	365116748	1910	1910	1910	1910	0
267	20240710	161600	365116748	1910	1910	1910	1910	0
268	20240710	161500	365116748	1910	1910	1910	1910	0
269	20240710	161400	365116748	1910	1910	1910	1910	0
270	20240710	161300	365116748	1910	1910	1910	1910	0
271	20240710	161200	365116748	1910	1910	1910	1910	0
272	20240710	161100	365116748	1910	1910	1910	1910	2664
273	20240710	161000	365116748	1910	1910	1910	1910	0
274	20240710	160900	365116748	1910	1910	1910	1910	0
275	20240710	160800	365116748	1910	1910	1910	1910	0
276	20240710	160700	365116748	1910	1910	1910	1910	0
277	20240710	160600	365116748	1910	1910	1910	1910	0
278	20240710	160500	365116748	1910	1910	1910	1910	0
279	20240710	160400	365116748	1910	1910	1910	1910	0
280	20240710	160300	365116748	1910	1910	1910	1910	0
281	20240710	160200	365116748	1910	1910	1910	1910	0
282	20240710	160100	365116748	1910	1910	1910	1910	0
283	20240710	160000	365116748	1910	1910	1910	1910	0
284	20240710	155900	365116748	1910	1910	1910	1910	0
285	20240710	155800	365116748	1910	1910	1910	1910	0
286	20240710	155700	365116748	1910	1910	1910	1910	0
287	20240710	155600	365116748	1910	1910	1910	1910	0
288	20240710	155500	365116748	1910	1910	1910	1910	0
289	20240710	155400	365116748	1910	1910	1910	1910	0
290	20240710	155300	365116748	1910	1910	1910	1910	0
291	20240710	155200	365116748	1910	1910	1910	1910	0
292	20240710	155100	365116748	1910	1910	1910	1910	0
293	20240710	155000	365116748	1910	1910	1910	1910	0
294	20240710	154900	365116748	1910	1910	1910	1910	0
295	20240710	154800	365116748	1910	1910	1910	1910	0
296	20240710	154700	365116748	1910	1910	1910	1910	0
297	20240710	154600	365116748	1910	1910	1910	1910	0
298	20240710	154500	365116748	1910	1910	1910	1910	0
299	20240710	154400	365116748	1910	1910	1910	1910	0
300	20240710	154300	365116748	1910	1910	1910	1910	0
301	20240710	154200	365116748	1910	1910	1910	1910	0
302	20240710	154100	365116748	1910	1910	1910	1910	2664
303	20240710	154000	365116748	1910	1910	1910	1910	0
304	20240710	153900	365116748	1910	1910	1910	1910	0
305	20240710	153800	365116748	1910	1910	1910	1910	0
306	20240710	153700	365116748	1910	1910	1910	1910	0
307	20240710	153600	365116748	1910	1910	1910	1910	0
308	20240710	153500	365116748	1910	1910	1910	1910	0
309	20240710	153400	365116748	1910	1910	1910	1910	0
310	20240710	153300	365116748	1910	1910	1910	1910	0
311	20240710	153200	365116748	1910	1910	1910	1910	0
312	20240710	153100	365116748	1910	1910	1910	1910	0
313	20240710	153000	365116748	1910	1910	1910	1910	2664
314	20240710	152900	360028508	1906	1906	1906	1906	0
315	20240710	152800	360028508	1906	1906	1906	1906	0
316	20240710	152700	360028508	1906	1906	1906	1906	0
317	20240710	152600	360028508	1906	1906	1906	1906	0
318	20240710	152500	360028508	1906	1906	1906	1906	0
319	20240710	152400	360028508	1906	1906	1906	1906	0
320	20240710	152300	360028508	1906	1906	1906	1906	0
321	20240710	152200	360028508	1906	1906	1906	1906	0
322	20240710	152100	360028508	1906	1906	1906	1906	0
323	20240710	152000	360028508	1906	1906	1906	1906	0
324	20240710	151900	360028508	1906	1904	1912	1904	57
325	20240710	151800	359919824	1904	1912	1912	1904	1701
326	20240710	151700	356679364	1906	1907	1907	1906	1000
327	20240710	151600	354773065	1913	1913	1913	1913	0
328	20240710	151500	354773065	1913	1907	1913	1905	2350
329	20240710	151400	350295100	1907	1908	1908	1907	1000
330	20240710	151300	348388034	1913	1911	1913	1908	766
331	20240710	151200	346925986	1911	1911	1911	1911	1952
332	20240710	151100	343195714	1911	1911	1911	1911	1684
333	20240710	151000	339977590	1911	1911	1911	1911	0
334	20240710	150900	339977590	1911	1911	1911	1911	36
335	20240710	150800	339908794	1913	1913	1913	1913	2
336	20240710	150700	339904968	1914	1914	1914	1914	200
337	20240710	150600	339522168	1914	1914	1914	1914	6
338	20240710	150500	339510684	1914	1914	1914	1914	60
339	20240710	150400	339395844	1913	1913	1913	1913	71
340	20240710	150300	339260021	1913	1913	1913	1913	1000
341	20240710	150200	337347021	1913	1913	1913	1913	0
342	20240710	150100	337347021	1913	1913	1913	1913	21
343	20240710	150000	337306848	1913	1913	1913	1913	0
344	20240710	145900	337306848	1913	1913	1913	1913	0
345	20240710	145800	337306848	1913	1913	1913	1913	0
346	20240710	145700	337306848	1913	1913	1913	1913	0
347	20240710	145600	337306848	1913	1913	1913	1913	20
348	20240710	145500	337268588	1913	1913	1913	1913	0
349	20240710	145400	337268588	1913	1913	1913	1913	3
350	20240710	145300	337262849	1913	1913	1913	1913	597
351	20240710	145200	336120788	1912	1912	1912	1912	0
352	20240710	145100	336120788	1912	1912	1912	1912	0
353	20240710	145000	336120788	1912	1912	1912	1912	18
354	20240710	144900	336086372	1912	1912	1912	1912	628
355	20240710	144800	334885636	1912	1912	1912	1912	0
356	20240710	144700	334885636	1912	1912	1912	1912	1
357	20240710	144600	334883724	1909	1909	1909	1909	0
358	20240710	144500	334883724	1909	1909	1909	1909	0
359	20240710	144400	334883724	1909	1909	1909	1909	0
360	20240710	144300	334883724	1909	1909	1909	1909	0
361	20240710	144200	334883724	1909	1909	1909	1909	0
362	20240710	144100	334883724	1909	1909	1909	1909	1500
363	20240710	144000	332020224	1909	1909	1909	1909	286
364	20240710	143900	331474250	1912	1912	1912	1912	2
365	20240710	143800	331470426	1912	1912	1912	1912	11
366	20240710	143700	331449394	1909	1910	1910	1909	5000
367	20240710	143600	321903084	1909	1909	1909	1909	0
368	20240710	143500	321903084	1909	1909	1909	1909	3
369	20240710	143400	321897357	1910	1910	1910	1910	45
370	20240710	143300	321811407	1910	1910	1910	1910	196
371	20240710	143200	321437047	1910	1910	1910	1910	0
372	20240710	143100	321437047	1910	1910	1910	1910	555
373	20240710	143000	320376997	1909	1909	1909	1909	0
374	20240710	142900	320376997	1909	1909	1909	1909	0
375	20240710	142800	320376997	1909	1909	1909	1909	0
376	20240710	142700	320376997	1909	1909	1909	1909	0
377	20240710	142600	320376997	1909	1909	1909	1909	0
378	20240710	142500	320376997	1909	1909	1909	1909	0
379	20240710	142400	320376997	1909	1909	1909	1909	14
380	20240710	142300	320350271	1909	1909	1909	1909	0
381	20240710	142200	320350271	1909	1909	1909	1909	0
382	20240710	142100	320350271	1909	1909	1909	1909	0
383	20240710	142000	320350271	1909	1909	1909	1909	100
384	20240710	141900	320159371	1908	1908	1908	1908	0
385	20240710	141800	320159371	1908	1908	1908	1908	0
386	20240710	141700	320159371	1908	1908	1908	1908	0
387	20240710	141600	320159371	1908	1908	1908	1908	0
388	20240710	141500	320159371	1908	1908	1908	1908	540
389	20240710	141400	319129051	1907	1907	1907	1907	0
390	20240710	141300	319129051	1907	1907	1907	1907	0
391	20240710	141200	319129051	1907	1907	1907	1907	0
392	20240710	141100	319129051	1907	1907	1907	1907	0
393	20240710	141000	319129051	1907	1907	1907	1907	2
394	20240710	140900	319125237	1907	1907	1907	1907	0
395	20240710	140800	319125237	1907	1907	1907	1907	210
396	20240710	140700	318724767	1906	1906	1906	1906	0
397	20240710	140600	318724767	1906	1906	1906	1906	0
398	20240710	140500	318724767	1906	1906	1906	1906	0
399	20240710	140400	318724767	1906	1906	1906	1906	0
400	20240710	140300	318724767	1906	1906	1906	1906	0
401	20240710	140200	318724767	1906	1906	1906	1906	800
402	20240710	140100	317199967	1906	1906	1906	1906	242
403	20240710	140000	316738715	1906	1908	1908	1906	5058
404	20240710	135900	307095729	1914	1914	1914	1914	0
405	20240710	135800	307095729	1914	1914	1914	1914	0
406	20240710	135700	307095729	1914	1914	1914	1914	100
407	20240710	135600	306904329	1914	1914	1914	1914	1
408	20240710	135500	306902415	1908	1908	1908	1908	90
409	20240710	135400	306730695	1914	1914	1914	1914	4
410	20240710	135300	306723039	1907	1907	1907	1907	0
411	20240710	135200	306723039	1907	1907	1907	1907	0
412	20240710	135100	306723039	1907	1910	1910	1907	3479
413	20240710	135000	300085628	1908	1908	1908	1908	440
414	20240710	134900	299246108	1909	1909	1909	1909	0
415	20240710	134800	299246108	1909	1911	1911	1909	2453
416	20240710	134700	294561554	1911	1911	1911	1911	144
417	20240710	134600	294286370	1910	1910	1910	1910	0
418	20240710	134500	294286370	1910	1910	1910	1910	15
419	20240710	134400	294257720	1910	1911	1911	1910	1034
420	20240710	134300	292281985	1911	1911	1911	1911	0
421	20240710	134200	292281985	1911	1911	1911	1911	32
422	20240710	134100	292220833	1911	1911	1911	1911	2
423	20240710	134000	292217011	1911	1911	1911	1911	15
424	20240710	133900	292188346	1911	1911	1911	1911	0
425	20240710	133800	292188346	1911	1911	1911	1911	0
426	20240710	133700	292188346	1911	1911	1911	1911	0
427	20240710	133600	292188346	1911	1911	1911	1911	0
428	20240710	133500	292188346	1911	1911	1911	1911	309
429	20240710	133400	291597847	1915	1915	1915	1915	0
430	20240710	133300	291597847	1915	1915	1915	1915	0
431	20240710	133200	291597847	1915	1915	1915	1915	0
432	20240710	133100	291597847	1915	1911	1915	1911	207
433	20240710	133000	291202266	1911	1911	1911	1911	0
434	20240710	132900	291202266	1911	1911	1911	1911	149
435	20240710	132800	290917527	1911	1911	1911	1911	0
436	20240710	132700	290917527	1911	1911	1911	1911	0
437	20240710	132600	290917527	1911	1912	1912	1911	147
438	20240710	132500	290636605	1915	1915	1915	1915	0
439	20240710	132400	290636605	1915	1915	1915	1915	0
440	20240710	132300	290636605	1915	1915	1915	1915	0
441	20240710	132200	290636605	1915	1915	1915	1915	0
442	20240710	132100	290636605	1915	1915	1915	1915	10
443	20240710	132000	290617455	1916	1916	1916	1916	0
444	20240710	131900	290617455	1916	1916	1916	1916	0
445	20240710	131800	290617455	1916	1916	1916	1916	0
446	20240710	131700	290617455	1916	1916	1916	1916	0
447	20240710	131600	290617455	1916	1916	1916	1916	0
448	20240710	131500	290617455	1916	1916	1916	1916	0
449	20240710	131400	290617455	1916	1916	1916	1916	0
450	20240710	131300	290617455	1916	1916	1916	1916	0
451	20240710	131200	290617455	1916	1916	1916	1916	0
452	20240710	131100	290617455	1916	1916	1916	1916	0
453	20240710	131000	290617455	1916	1916	1916	1916	0
454	20240710	130900	290617455	1916	1916	1916	1916	0
455	20240710	130800	290617455	1916	1916	1916	1916	0
456	20240710	130700	290617455	1916	1916	1916	1916	4
457	20240710	130600	290609791	1916	1916	1916	1916	1
458	20240710	130500	290607875	1910	1910	1910	1910	0
459	20240710	130400	290607875	1910	1910	1910	1910	0
460	20240710	130300	290607875	1910	1910	1910	1910	0
461	20240710	130200	290607875	1910	1910	1910	1910	0
462	20240710	130100	290607875	1910	1916	1916	1910	10000
463	20240710	130000	271498099	1917	1917	1917	1917	553
464	20240710	125900	270437998	1916	1916	1916	1916	350
465	20240710	125800	269767398	1915	1915	1915	1915	5
466	20240710	125700	269757823	1911	1911	1911	1911	0
467	20240710	125600	269757823	1911	1911	1911	1911	4
468	20240710	125500	269750179	1916	1916	1916	1916	0
469	20240710	125400	269750179	1916	1916	1916	1916	0
470	20240710	125300	269750179	1916	1916	1916	1916	100
471	20240710	125200	269558579	1912	1913	1913	1912	108
472	20240710	125100	269352073	1914	1915	1915	1914	2
473	20240710	125000	269348244	1916	1916	1916	1916	0
474	20240710	124900	269348244	1916	1916	1916	1916	101
475	20240710	124800	269154728	1911	1911	1911	1911	0
476	20240710	124700	269154728	1911	1912	1912	1911	679
477	20240710	124600	267857034	1913	1913	1913	1913	752
478	20240710	124500	266418458	1912	1916	1916	1912	503
479	20240710	124400	265456710	1915	1915	1915	1915	0
480	20240710	124300	265456710	1915	1915	1915	1915	294
481	20240710	124200	264893700	1907	1907	1907	1907	0
482	20240710	124100	264893700	1907	1907	1907	1907	0
483	20240710	124000	264893700	1907	1907	1907	1907	0
484	20240710	123900	264893700	1907	1907	1907	1907	0
485	20240710	123800	264893700	1907	1907	1907	1907	205
486	20240710	123700	264502765	1915	1915	1915	1915	0
487	20240710	123600	264502765	1915	1915	1915	1915	0
488	20240710	123500	264502765	1915	1915	1915	1915	3
489	20240710	123400	264497020	1915	1915	1915	1915	0
490	20240710	123300	264497020	1915	1915	1915	1915	1
491	20240710	123200	264495105	1905	1905	1905	1905	279
492	20240710	123100	263963610	1905	1905	1905	1905	0
493	20240710	123000	263963610	1905	1905	1905	1905	134
494	20240710	122900	263708340	1905	1905	1905	1905	34
495	20240710	122800	263643570	1905	1905	1905	1905	11
496	20240710	122700	263622615	1907	1915	1915	1907	31
497	20240710	122600	263563394	1915	1915	1915	1915	0
498	20240710	122500	263563394	1915	1915	1915	1915	0
499	20240710	122400	263563394	1915	1918	1918	1915	413
500	20240710	122300	262771821	1915	1918	1918	1915	50
501	20240710	122200	262675996	1918	1918	1918	1918	20
502	20240710	122100	262637636	1918	1918	1918	1918	0
503	20240710	122000	262637636	1918	1918	1918	1918	1
504	20240710	121900	262635718	1909	1909	1909	1909	0
505	20240710	121800	262635718	1909	1909	1909	1909	581
506	20240710	121700	261526589	1909	1909	1909	1909	0
507	20240710	121600	261526589	1909	1909	1909	1909	0
508	20240710	121500	261526589	1909	1909	1909	1909	0
509	20240710	121400	261526589	1909	1909	1909	1909	0
510	20240710	121300	261526589	1909	1909	1909	1909	79
511	20240710	121200	261375778	1905	1905	1905	1905	0
512	20240710	121100	261375778	1905	1908	1908	1905	130
513	20240710	121000	261128113	1909	1909	1909	1909	1
514	20240710	120900	261126204	1908	1908	1908	1908	0
515	20240710	120800	261126204	1908	1908	1908	1908	0
516	20240710	120700	261126204	1908	1908	1908	1908	125
517	20240710	120600	260887704	1909	1909	1909	1909	22
518	20240710	120500	260845706	1909	1909	1909	1909	0
519	20240710	120400	260845706	1909	1909	1909	1909	1517
520	20240710	120300	257949753	1910	1910	1910	1910	2000
521	20240710	120200	254129753	1919	1919	1919	1919	0
522	20240710	120100	254129753	1919	1919	1919	1919	3
523	20240710	120000	254123996	1910	1910	1910	1910	0
524	20240710	115900	254123996	1910	1910	1910	1910	0
525	20240710	115800	254123996	1910	1910	1910	1910	100
526	20240710	115700	253932996	1910	1910	1910	1910	500
527	20240710	115600	252977996	1910	1910	1910	1910	0
528	20240710	115500	252977996	1910	1910	1910	1910	16
529	20240710	115400	252947436	1909	1910	1910	1909	1278
530	20240710	115300	250507528	1910	1912	1912	1910	4501
531	20240710	115200	241905149	1919	1919	1919	1919	0
532	20240710	115100	241905149	1919	1919	1919	1919	50
533	20240710	115000	241809199	1919	1919	1919	1919	232
534	20240710	114900	241363991	1919	1919	1919	1919	0
535	20240710	114800	241363991	1919	1919	1919	1919	868
536	20240710	114700	239698299	1919	1919	1919	1919	11
537	20240710	114600	239677190	1919	1919	1919	1919	0
538	20240710	114500	239677190	1919	1919	1919	1919	0
539	20240710	114400	239677190	1919	1919	1920	1919	1621
540	20240710	114300	236565995	1919	1919	1919	1919	812
541	20240710	114200	235007767	1919	1919	1919	1919	19
542	20240710	114100	234971306	1919	1919	1919	1919	260
543	20240710	114000	234472366	1919	1919	1919	1919	0
544	20240710	113900	234472366	1919	1919	1919	1919	0
545	20240710	113800	234472366	1919	1919	1919	1919	0
546	20240710	113700	234472366	1919	1919	1919	1919	0
547	20240710	113600	234472366	1919	1919	1919	1919	0
548	20240710	113500	234472366	1919	1919	1919	1919	0
549	20240710	113400	234472366	1919	1919	1919	1919	0
550	20240710	113300	234472366	1919	1917	1919	1917	4397
551	20240710	113200	226034552	1917	1914	1917	1914	983
552	20240710	113100	224152486	1912	1910	1912	1910	260
553	20240710	113000	223655566	1910	1910	1910	1910	11
554	20240710	112900	223634556	1912	1912	1912	1912	100
555	20240710	112800	223443356	1910	1910	1910	1910	199
556	20240710	112700	223063266	1910	1910	1910	1910	193
557	20240710	112600	222694636	1912	1912	1912	1912	3
558	20240710	112500	222688900	1912	1912	1912	1912	0
559	20240710	112400	222688900	1912	1912	1912	1912	47
560	20240710	112300	222599036	1914	1914	1914	1914	0
561	20240710	112200	222599036	1914	1913	1914	1913	4181
562	20240710	112100	214600782	1913	1913	1913	1913	1000
563	20240710	112000	212687782	1914	1914	1914	1914	800
564	20240710	111900	211156582	1917	1917	1917	1917	0
565	20240710	111800	211156582	1917	1917	1917	1913	392
566	20240710	111700	210406478	1914	1914	1914	1914	510
567	20240710	111600	209430338	1914	1915	1915	1914	977
568	20240710	111500	207560284	1917	1917	1917	1917	0
569	20240710	111400	207560284	1917	1917	1917	1917	0
570	20240710	111300	207560284	1917	1917	1917	1917	51
571	20240710	111200	207462517	1915	1915	1915	1915	0
572	20240710	111100	207462517	1915	1915	1915	1915	0
573	20240710	111000	207462517	1915	1915	1915	1915	0
574	20240710	110900	207462517	1915	1916	1916	1915	325
575	20240710	110800	206840141	1917	1917	1917	1917	30
576	20240710	110700	206782631	1917	1920	1920	1917	541
577	20240710	110600	205745474	1920	1918	1920	1918	19
578	20240710	110500	205709020	1920	1920	1920	1918	810
579	20240710	110400	204154594	1920	1920	1920	1920	120
580	20240710	110300	203924194	1919	1919	1919	1919	0
581	20240710	110200	203924194	1919	1919	1920	1919	1611
582	20240710	110100	200832684	1920	1920	1920	1920	0
583	20240710	110000	200832684	1920	1919	1920	1919	5000
584	20240710	105900	191234684	1919	1919	1919	1919	5
585	20240710	105800	191225089	1919	1920	1920	1919	181
586	20240710	105700	190877570	1920	1923	1923	1920	90
587	20240710	105600	190704517	1923	1923	1923	1923	290
588	20240710	105500	190146847	1924	1924	1924	1924	115
589	20240710	105400	189925587	1922	1923	1923	1922	556
590	20240710	105300	188856622	1924	1924	1924	1924	2
591	20240710	105200	188852774	1925	1925	1925	1925	56
592	20240710	105100	188744974	1925	1925	1925	1925	0
593	20240710	105000	188744974	1925	1913	1925	1913	9079
594	20240710	104900	171347187	1912	1912	1912	1912	3
595	20240710	104800	171341451	1913	1913	1913	1913	344
596	20240710	104700	170683379	1913	1906	1913	1905	7647
597	20240710	104600	156067331	1910	1910	1910	1910	0
598	20240710	104500	156067331	1910	1909	1910	1909	2845
599	20240710	104400	150634343	1909	1909	1909	1909	0
600	20240710	104300	150634343	1909	1909	1909	1909	203
601	20240710	104200	150246816	1909	1909	1909	1909	80
602	20240710	104100	150094096	1909	1909	1909	1909	125
603	20240710	104000	149855471	1909	1909	1909	1909	0
604	20240710	103900	149855471	1909	1909	1909	1909	0
605	20240710	103800	149855471	1909	1909	1909	1909	100
606	20240710	103700	149664571	1909	1909	1909	1909	10
607	20240710	103600	149645481	1909	1909	1909	1909	5
608	20240710	103500	149635936	1904	1904	1904	1904	396
609	20240710	103400	148881952	1904	1904	1904	1904	30
610	20240710	103300	148824832	1904	1904	1904	1904	0
611	20240710	103200	148824832	1904	1904	1904	1904	0
612	20240710	103100	148824832	1904	1904	1904	1904	317
613	20240710	103000	148221264	1904	1904	1904	1904	673
614	20240710	102900	146939872	1909	1909	1909	1909	673
615	20240710	102800	145655115	1909	1909	1909	1909	0
616	20240710	102700	145655115	1909	1909	1909	1909	5754
617	20240710	102600	134670729	1908	1908	1908	1908	0
618	20240710	102500	134670729	1908	1906	1908	1904	5405
619	20240710	102400	124364577	1905	1905	1905	1905	332
620	20240710	102300	123732117	1903	1903	1903	1903	0
621	20240710	102200	123732117	1903	1903	1903	1903	272
622	20240710	102100	123214501	1903	1903	1903	1903	24
623	20240710	102000	123168829	1903	1905	1905	1903	745
624	20240710	101900	121749758	1906	1906	1906	1906	0
625	20240710	101800	121749758	1906	1906	1906	1906	10
626	20240710	101700	121730698	1902	1902	1902	1902	0
627	20240710	101600	121730698	1902	1902	1902	1902	0
628	20240710	101500	121730698	1902	1902	1902	1902	4
629	20240710	101400	121723090	1901	1901	1901	1901	0
630	20240710	101300	121723090	1901	1902	1902	1901	2000
631	20240710	101200	117920377	1901	1901	1901	1901	0
632	20240710	101100	117920377	1901	1901	1901	1901	390
633	20240710	101000	117178987	1901	1901	1901	1901	0
634	20240710	100900	117178987	1901	1901	1901	1901	0
635	20240710	100800	117178987	1901	1901	1901	1901	0
636	20240710	100700	117178987	1901	1902	1902	1901	24
637	20240710	100600	117133362	1906	1906	1906	1906	0
638	20240710	100500	117133362	1906	1906	1906	1906	0
639	20240710	100400	117133362	1906	1906	1906	1906	0
640	20240710	100300	117133362	1906	1906	1906	1906	20
641	20240710	100200	117095242	1906	1907	1907	1906	19
642	20240710	100100	117059010	1907	1907	1907	1907	73
643	20240710	100000	116919799	1907	1907	1907	1907	8
644	20240710	095900	116904543	1907	1907	1907	1907	2
645	20240710	095800	116900729	1907	1907	1907	1907	2
646	20240710	095700	116896915	1907	1899	1907	1899	224
647	20240710	095600	116471531	1899	1899	1899	1899	0
648	20240710	095500	116471531	1899	1899	1899	1899	0
649	20240710	095400	116471531	1899	1899	1899	1899	0
650	20240710	095300	116471531	1899	1899	1899	1899	346
651	20240710	095200	115814477	1899	1901	1901	1899	2210
652	20240710	095100	111616336	1900	1900	1900	1900	0
653	20240710	095000	111616336	1900	1901	1901	1900	5000
654	20240710	094900	102116139	1901	1901	1901	1901	0
655	20240710	094800	102116139	1901	1901	1901	1901	234
656	20240710	094700	101671305	1901	1902	1902	1901	1842
657	20240710	094600	98169611	1902	1902	1902	1902	0
658	20240710	094500	98169611	1902	1902	1902	1902	0
659	20240710	094400	98169611	1902	1904	1904	1902	4714
660	20240710	094300	89200748	1904	1904	1904	1904	0
661	20240710	094200	89200748	1904	1904	1904	1904	0
662	20240710	094100	89200748	1904	1904	1904	1904	0
663	20240710	094000	89200748	1904	1904	1904	1904	128
664	20240710	093900	88957036	1903	1903	1903	1903	0
665	20240710	093800	88957036	1903	1903	1903	1903	0
666	20240710	093700	88957036	1903	1903	1903	1903	0
667	20240710	093600	88957036	1903	1903	1903	1903	860
668	20240710	093500	87320456	1903	1902	1903	1902	944
669	20240710	093400	85524247	1902	1902	1902	1902	0
670	20240710	093300	85524247	1902	1902	1902	1902	0
671	20240710	093200	85524247	1902	1902	1902	1902	3772
672	20240710	093100	78349903	1909	1909	1909	1909	0
673	20240710	093000	78349903	1909	1910	1910	1909	11
674	20240710	092900	78328901	1909	1901	1909	1901	1472
675	20240710	092800	75523813	1901	1901	1901	1901	787
676	20240710	092700	74027726	1902	1902	1902	1902	1161
677	20240710	092600	71819504	1902	1909	1909	1902	59
678	20240710	092500	71707279	1902	1902	1902	1902	1002
679	20240710	092400	69801475	1902	1903	1903	1902	200
680	20240710	092300	69421074	1902	1902	1902	1902	800
681	20240710	092200	67899474	1910	1909	1910	1909	291
682	20240710	092100	67343924	1909	1909	1909	1909	957
683	20240710	092000	65517011	1909	1909	1909	1909	2
684	20240710	091900	65513193	1909	1902	1909	1900	12099
685	20240710	091800	42519117	1902	1905	1905	1902	5069
686	20240710	091700	32871849	1905	1905	1905	1905	120
687	20240710	091600	32643249	1910	1910	1910	1910	0
688	20240710	091500	32643249	1910	1910	1910	1910	3
689	20240710	091400	32637519	1904	1904	1904	1904	299
690	20240710	091300	32068223	1911	1911	1911	1911	1
691	20240710	091200	32066312	1904	1903	1905	1903	2278
692	20240710	091100	27728158	1903	1912	1912	1901	4141
693	20240710	091000	19851117	1912	1912	1912	1912	600
694	20240710	090900	18703917	1902	1902	1902	1902	43
695	20240710	090800	18622131	1902	1903	1903	1902	3351
696	20240710	090700	12245925	1903	1913	1913	1903	103
697	20240710	090600	12048915	1913	1913	1913	1913	11
698	20240710	090500	12027872	1903	1903	1903	1903	1500
699	20240710	090400	9173372	1914	1914	1914	1914	5
700	20240710	090300	9163802	1915	1915	1915	1915	1019
701	20240710	090200	7212417	1915	1915	1915	1915	341
702	20240710	090100	6559402	1915	1910	1915	1904	341
703	20240710	090000	5908487	1917	1918	1918	1895	3092