KissMeData/198440/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	204300	403027062	1889	1889	1889	1889	3987
3	20240715	204200	403027062	1889	1889	1889	1889	0
4	20240715	204100	403027062	1889	1889	1889	1889	0
5	20240715	204000	403027062	1889	1889	1889	1889	0
6	20240715	203900	403027062	1889	1889	1889	1889	0
7	20240715	203800	403027062	1889	1889	1889	1889	0
8	20240715	203700	403027062	1889	1889	1889	1889	0
9	20240715	203600	403027062	1889	1889	1889	1889	0
10	20240715	203500	403027062	1889	1889	1889	1889	0
11	20240715	203400	403027062	1889	1889	1889	1889	0
12	20240715	203300	403027062	1889	1889	1889	1889	0
13	20240715	203200	403027062	1889	1889	1889	1889	0
14	20240715	203100	403027062	1889	1889	1889	1889	0
15	20240715	203000	403027062	1889	1889	1889	1889	0
16	20240715	202900	403027062	1889	1889	1889	1889	0
17	20240715	202800	403027062	1889	1889	1889	1889	0
18	20240715	202700	403027062	1889	1889	1889	1889	0
19	20240715	202600	403027062	1889	1889	1889	1889	0
20	20240715	202500	403027062	1889	1889	1889	1889	0
21	20240715	202400	403027062	1889	1889	1889	1889	0
22	20240715	202300	403027062	1889	1889	1889	1889	0
23	20240715	202200	403027062	1889	1889	1889	1889	0
24	20240715	202100	403027062	1889	1889	1889	1889	0
25	20240715	202000	403027062	1889	1889	1889	1889	0
26	20240715	201900	403027062	1889	1889	1889	1889	0
27	20240715	201800	403027062	1889	1889	1889	1889	0
28	20240715	201700	403027062	1889	1889	1889	1889	0
29	20240715	201600	403027062	1889	1889	1889	1889	0
30	20240715	201500	403027062	1889	1889	1889	1889	0
31	20240715	201400	403027062	1889	1889	1889	1889	0
32	20240715	201300	403027062	1889	1889	1889	1889	3987
33	20240715	201200	403027062	1889	1889	1889	1889	0
34	20240715	201100	403027062	1889	1889	1889	1889	0
35	20240715	201000	403027062	1889	1889	1889	1889	0
36	20240715	200900	403027062	1889	1889	1889	1889	0
37	20240715	200800	403027062	1889	1889	1889	1889	0
38	20240715	200700	403027062	1889	1889	1889	1889	0
39	20240715	200600	403027062	1889	1889	1889	1889	0
40	20240715	200500	403027062	1889	1889	1889	1889	0
41	20240715	200400	403027062	1889	1889	1889	1889	0
42	20240715	200300	403027062	1889	1889	1889	1889	0
43	20240715	200200	403027062	1889	1889	1889	1889	0
44	20240715	200100	403027062	1889	1889	1889	1889	0
45	20240715	200000	403027062	1889	1889	1889	1889	0
46	20240715	195900	403027062	1889	1889	1889	1889	0
47	20240715	195800	403027062	1889	1889	1889	1889	0
48	20240715	195700	403027062	1889	1889	1889	1889	0
49	20240715	195600	403027062	1889	1889	1889	1889	0
50	20240715	195500	403027062	1889	1889	1889	1889	0
51	20240715	195400	403027062	1889	1889	1889	1889	0
52	20240715	195300	403027062	1889	1889	1889	1889	0
53	20240715	195200	403027062	1889	1889	1889	1889	0
54	20240715	195100	403027062	1889	1889	1889	1889	0
55	20240715	195000	403027062	1889	1889	1889	1889	0
56	20240715	194900	403027062	1889	1889	1889	1889	0
57	20240715	194800	403027062	1889	1889	1889	1889	0
58	20240715	194700	403027062	1889	1889	1889	1889	0
59	20240715	194600	403027062	1889	1889	1889	1889	0
60	20240715	194500	403027062	1889	1889	1889	1889	0
61	20240715	194400	403027062	1889	1889	1889	1889	0
62	20240715	194300	403027062	1889	1889	1889	1889	3987
63	20240715	194200	403027062	1889	1889	1889	1889	0
64	20240715	194100	403027062	1889	1889	1889	1889	0
65	20240715	194000	403027062	1889	1889	1889	1889	0
66	20240715	193900	403027062	1889	1889	1889	1889	0
67	20240715	193800	403027062	1889	1889	1889	1889	0
68	20240715	193700	403027062	1889	1889	1889	1889	0
69	20240715	193600	403027062	1889	1889	1889	1889	0
70	20240715	193500	403027062	1889	1889	1889	1889	0
71	20240715	193400	403027062	1889	1889	1889	1889	0
72	20240715	193300	403027062	1889	1889	1889	1889	0
73	20240715	193200	403027062	1889	1889	1889	1889	0
74	20240715	193100	403027062	1889	1889	1889	1889	0
75	20240715	193000	403027062	1889	1889	1889	1889	0
76	20240715	192900	403027062	1889	1889	1889	1889	0
77	20240715	192800	403027062	1889	1889	1889	1889	0
78	20240715	192700	403027062	1889	1889	1889	1889	0
79	20240715	192600	403027062	1889	1889	1889	1889	0
80	20240715	192500	403027062	1889	1889	1889	1889	0
81	20240715	192400	403027062	1889	1889	1889	1889	0
82	20240715	192300	403027062	1889	1889	1889	1889	0
83	20240715	192200	403027062	1889	1889	1889	1889	0
84	20240715	192100	403027062	1889	1889	1889	1889	0
85	20240715	192000	403027062	1889	1889	1889	1889	0
86	20240715	191900	403027062	1889	1889	1889	1889	0
87	20240715	191800	403027062	1889	1889	1889	1889	0
88	20240715	191700	403027062	1889	1889	1889	1889	0
89	20240715	191600	403027062	1889	1889	1889	1889	0
90	20240715	191500	403027062	1889	1889	1889	1889	0
91	20240715	191400	403027062	1889	1889	1889	1889	0
92	20240715	191300	403027062	1889	1889	1889	1889	3987
93	20240715	191200	403027062	1889	1889	1889	1889	0
94	20240715	191100	403027062	1889	1889	1889	1889	0
95	20240715	191000	403027062	1889	1889	1889	1889	0
96	20240715	190900	403027062	1889	1889	1889	1889	0
97	20240715	190800	403027062	1889	1889	1889	1889	0
98	20240715	190700	403027062	1889	1889	1889	1889	0
99	20240715	190600	403027062	1889	1889	1889	1889	0
100	20240715	190500	403027062	1889	1889	1889	1889	0
101	20240715	190400	403027062	1889	1889	1889	1889	0
102	20240715	190300	403027062	1889	1889	1889	1889	0
103	20240715	190200	403027062	1889	1889	1889	1889	0
104	20240715	190100	403027062	1889	1889	1889	1889	0
105	20240715	190000	403027062	1889	1889	1889	1889	0
106	20240715	185900	403027062	1889	1889	1889	1889	0
107	20240715	185800	403027062	1889	1889	1889	1889	0
108	20240715	185700	403027062	1889	1889	1889	1889	0
109	20240715	185600	403027062	1889	1889	1889	1889	0
110	20240715	185500	403027062	1889	1889	1889	1889	0
111	20240715	185400	403027062	1889	1889	1889	1889	0
112	20240715	185300	403027062	1889	1889	1889	1889	0
113	20240715	185200	403027062	1889	1889	1889	1889	0
114	20240715	185100	403027062	1889	1889	1889	1889	0
115	20240715	185000	403027062	1889	1889	1889	1889	0
116	20240715	184900	403027062	1889	1889	1889	1889	0
117	20240715	184800	403027062	1889	1889	1889	1889	0
118	20240715	184700	403027062	1889	1889	1889	1889	0
119	20240715	184600	403027062	1889	1889	1889	1889	0
120	20240715	184500	403027062	1889	1889	1889	1889	0
121	20240715	184400	403027062	1889	1889	1889	1889	0
122	20240715	184300	403027062	1889	1889	1889	1889	3987
123	20240715	184200	403027062	1889	1889	1889	1889	0
124	20240715	184100	403027062	1889	1889	1889	1889	0
125	20240715	184000	403027062	1889	1889	1889	1889	0
126	20240715	183900	403027062	1889	1889	1889	1889	0
127	20240715	183800	403027062	1889	1889	1889	1889	0
128	20240715	183700	403027062	1889	1889	1889	1889	0
129	20240715	183600	403027062	1889	1889	1889	1889	0
130	20240715	183500	403027062	1889	1889	1889	1889	0
131	20240715	183400	403027062	1889	1889	1889	1889	0
132	20240715	183300	403027062	1889	1889	1889	1889	0
133	20240715	183200	403027062	1889	1889	1889	1889	0
134	20240715	183100	403027062	1889	1889	1889	1889	0
135	20240715	183000	403027062	1889	1889	1889	1889	0
136	20240715	182900	403027062	1889	1889	1889	1889	0
137	20240715	182800	403027062	1889	1889	1889	1889	0
138	20240715	182700	403027062	1889	1889	1889	1889	0
139	20240715	182600	403027062	1889	1889	1889	1889	0
140	20240715	182500	403027062	1889	1889	1889	1889	0
141	20240715	182400	403027062	1889	1889	1889	1889	0
142	20240715	182300	403027062	1889	1889	1889	1889	0
143	20240715	182200	403027062	1889	1889	1889	1889	0
144	20240715	182100	403027062	1889	1889	1889	1889	0
145	20240715	182000	403027062	1889	1889	1889	1889	0
146	20240715	181900	403027062	1889	1889	1889	1889	0
147	20240715	181800	403027062	1889	1889	1889	1889	0
148	20240715	181700	403027062	1889	1889	1889	1889	0
149	20240715	181600	403027062	1889	1889	1889	1889	0
150	20240715	181500	403027062	1889	1889	1889	1889	0
151	20240715	181400	403027062	1889	1889	1889	1889	0
152	20240715	181300	403027062	1889	1889	1889	1889	3987
153	20240715	181200	403027062	1889	1889	1889	1889	0
154	20240715	181100	403027062	1889	1889	1889	1889	0
155	20240715	181000	403027062	1889	1889	1889	1889	0
156	20240715	180900	403027062	1889	1889	1889	1889	0
157	20240715	180800	403027062	1889	1889	1889	1889	0
158	20240715	180700	403027062	1889	1889	1889	1889	0
159	20240715	180600	403027062	1889	1889	1889	1889	0
160	20240715	180500	403027062	1889	1889	1889	1889	0
161	20240715	180400	403027062	1889	1889	1889	1889	0
162	20240715	180300	403027062	1889	1889	1889	1889	0
163	20240715	180200	403027062	1889	1889	1889	1889	0
164	20240715	180100	403027062	1889	1889	1889	1889	0
165	20240715	180000	403027062	1889	1889	1889	1889	0
166	20240715	175900	403027062	1889	1889	1889	1889	0
167	20240715	175800	403027062	1889	1889	1889	1889	0
168	20240715	175700	403027062	1889	1889	1889	1889	0
169	20240715	175600	403027062	1889	1889	1889	1889	0
170	20240715	175500	403027062	1889	1889	1889	1889	0
171	20240715	175400	403027062	1889	1889	1889	1889	0
172	20240715	175300	403027062	1889	1889	1889	1889	0
173	20240715	175200	403027062	1889	1889	1889	1889	0
174	20240715	175100	403027062	1889	1889	1889	1889	0
175	20240715	175000	403027062	1889	1889	1889	1889	0
176	20240715	174900	403027062	1889	1889	1889	1889	0
177	20240715	174800	403027062	1889	1889	1889	1889	0
178	20240715	174700	403027062	1889	1889	1889	1889	0
179	20240715	174600	403027062	1889	1889	1889	1889	0
180	20240715	174500	403027062	1889	1889	1889	1889	0
181	20240715	174400	403027062	1889	1889	1889	1889	0
182	20240715	174300	403027062	1889	1889	1889	1889	3987
183	20240715	174200	403027062	1889	1889	1889	1889	0
184	20240715	174100	403027062	1889	1889	1889	1889	0
185	20240715	174000	403027062	1889	1889	1889	1889	0
186	20240715	173900	403027062	1889	1889	1889	1889	0
187	20240715	173800	403027062	1889	1889	1889	1889	0
188	20240715	173700	403027062	1889	1889	1889	1889	0
189	20240715	173600	403027062	1889	1889	1889	1889	0
190	20240715	173500	403027062	1889	1889	1889	1889	0
191	20240715	173400	403027062	1889	1889	1889	1889	0
192	20240715	173300	403027062	1889	1889	1889	1889	0
193	20240715	173200	403027062	1889	1889	1889	1889	0
194	20240715	173100	403027062	1889	1889	1889	1889	0
195	20240715	173000	403027062	1889	1889	1889	1889	0
196	20240715	172900	403027062	1889	1889	1889	1889	0
197	20240715	172800	403027062	1889	1889	1889	1889	0
198	20240715	172700	403027062	1889	1889	1889	1889	0
199	20240715	172600	403027062	1889	1889	1889	1889	0
200	20240715	172500	403027062	1889	1889	1889	1889	0
201	20240715	172400	403027062	1889	1889	1889	1889	0
202	20240715	172300	403027062	1889	1889	1889	1889	0
203	20240715	172200	403027062	1889	1889	1889	1889	0
204	20240715	172100	403027062	1889	1889	1889	1889	0
205	20240715	172000	403027062	1889	1889	1889	1889	0
206	20240715	171900	403027062	1889	1889	1889	1889	0
207	20240715	171800	403027062	1889	1889	1889	1889	0
208	20240715	171700	403027062	1889	1889	1889	1889	0
209	20240715	171600	403027062	1889	1889	1889	1889	0
210	20240715	171500	403027062	1889	1889	1889	1889	0
211	20240715	171400	403027062	1889	1889	1889	1889	0
212	20240715	171300	403027062	1889	1889	1889	1889	3987
213	20240715	171200	403027062	1889	1889	1889	1889	0
214	20240715	171100	403027062	1889	1889	1889	1889	0
215	20240715	171000	403027062	1889	1889	1889	1889	0
216	20240715	170900	403027062	1889	1889	1889	1889	0
217	20240715	170800	403027062	1889	1889	1889	1889	0
218	20240715	170700	403027062	1889	1889	1889	1889	0
219	20240715	170600	403027062	1889	1889	1889	1889	0
220	20240715	170500	403027062	1889	1889	1889	1889	0
221	20240715	170400	403027062	1889	1889	1889	1889	0
222	20240715	170300	403027062	1889	1889	1889	1889	0
223	20240715	170200	403027062	1889	1889	1889	1889	0
224	20240715	170100	403027062	1889	1889	1889	1889	0
225	20240715	170000	403027062	1889	1889	1889	1889	0
226	20240715	165900	403027062	1889	1889	1889	1889	0
227	20240715	165800	403027062	1889	1889	1889	1889	0
228	20240715	165700	403027062	1889	1889	1889	1889	0
229	20240715	165600	403027062	1889	1889	1889	1889	0
230	20240715	165500	403027062	1889	1889	1889	1889	0
231	20240715	165400	403027062	1889	1889	1889	1889	0
232	20240715	165300	403027062	1889	1889	1889	1889	0
233	20240715	165200	403027062	1889	1889	1889	1889	0
234	20240715	165100	403027062	1889	1889	1889	1889	0
235	20240715	165000	403027062	1889	1889	1889	1889	0
236	20240715	164900	403027062	1889	1889	1889	1889	0
237	20240715	164800	403027062	1889	1889	1889	1889	0
238	20240715	164700	403027062	1889	1889	1889	1889	0
239	20240715	164600	403027062	1889	1889	1889	1889	0
240	20240715	164500	403027062	1889	1889	1889	1889	0
241	20240715	164400	403027062	1889	1889	1889	1889	0
242	20240715	164300	403027062	1889	1889	1889	1889	3987
243	20240715	164200	403027062	1889	1889	1889	1889	0
244	20240715	164100	403027062	1889	1889	1889	1889	0
245	20240715	164000	403027062	1889	1889	1889	1889	0
246	20240715	163900	403027062	1889	1889	1889	1889	0
247	20240715	163800	403027062	1889	1889	1889	1889	0
248	20240715	163700	403027062	1889	1889	1889	1889	0
249	20240715	163600	403027062	1889	1889	1889	1889	0
250	20240715	163500	403027062	1889	1889	1889	1889	0
251	20240715	163400	403027062	1889	1889	1889	1889	0
252	20240715	163300	403027062	1889	1889	1889	1889	0
253	20240715	163200	403027062	1889	1889	1889	1889	0
254	20240715	163100	403027062	1889	1889	1889	1889	0
255	20240715	163000	403027062	1889	1889	1889	1889	0
256	20240715	162900	403027062	1889	1889	1889	1889	0
257	20240715	162800	403027062	1889	1889	1889	1889	0
258	20240715	162700	403027062	1889	1889	1889	1889	0
259	20240715	162600	403027062	1889	1889	1889	1889	0
260	20240715	162500	403027062	1889	1889	1889	1889	0
261	20240715	162400	403027062	1889	1889	1889	1889	0
262	20240715	162300	403027062	1889	1889	1889	1889	0
263	20240715	162200	403027062	1889	1889	1889	1889	0
264	20240715	162100	403027062	1889	1889	1889	1889	0
265	20240715	162000	403027062	1889	1889	1889	1889	0
266	20240715	161900	403027062	1889	1889	1889	1889	0
267	20240715	161800	403027062	1889	1889	1889	1889	0
268	20240715	161700	403027062	1889	1889	1889	1889	0
269	20240715	161600	403027062	1889	1889	1889	1889	0
270	20240715	161500	403027062	1889	1889	1889	1889	0
271	20240715	161400	403027062	1889	1889	1889	1889	0
272	20240715	161300	403027062	1889	1889	1889	1889	3987
273	20240715	161200	403027062	1889	1889	1889	1889	0
274	20240715	161100	403027062	1889	1889	1889	1889	0
275	20240715	161000	403027062	1889	1889	1889	1889	0
276	20240715	160900	403027062	1889	1889	1889	1889	0
277	20240715	160800	403027062	1889	1889	1889	1889	0
278	20240715	160700	403027062	1889	1889	1889	1889	0
279	20240715	160600	403027062	1889	1889	1889	1889	0
280	20240715	160500	403027062	1889	1889	1889	1889	0
281	20240715	160400	403027062	1889	1889	1889	1889	0
282	20240715	160300	403027062	1889	1889	1889	1889	0
283	20240715	160200	403027062	1889	1889	1889	1889	0
284	20240715	160100	403027062	1889	1889	1889	1889	0
285	20240715	160000	403027062	1889	1889	1889	1889	0
286	20240715	155900	403027062	1889	1889	1889	1889	0
287	20240715	155800	403027062	1889	1889	1889	1889	0
288	20240715	155700	403027062	1889	1889	1889	1889	0
289	20240715	155600	403027062	1889	1889	1889	1889	0
290	20240715	155500	403027062	1889	1889	1889	1889	0
291	20240715	155400	403027062	1889	1889	1889	1889	0
292	20240715	155300	403027062	1889	1889	1889	1889	0
293	20240715	155200	403027062	1889	1889	1889	1889	0
294	20240715	155100	403027062	1889	1889	1889	1889	0
295	20240715	155000	403027062	1889	1889	1889	1889	0
296	20240715	154900	403027062	1889	1889	1889	1889	0
297	20240715	154800	403027062	1889	1889	1889	1889	0
298	20240715	154700	403027062	1889	1889	1889	1889	0
299	20240715	154600	403027062	1889	1889	1889	1889	0
300	20240715	154500	403027062	1889	1889	1889	1889	0
301	20240715	154400	403027062	1889	1889	1889	1889	0
302	20240715	154300	403027062	1889	1889	1889	1889	3987
303	20240715	154200	403027062	1889	1889	1889	1889	0
304	20240715	154100	403027062	1889	1889	1889	1889	0
305	20240715	154000	403027062	1889	1889	1889	1889	0
306	20240715	153900	403027062	1889	1889	1889	1889	0
307	20240715	153800	403027062	1889	1889	1889	1889	0
308	20240715	153700	403027062	1889	1889	1889	1889	0
309	20240715	153600	403027062	1889	1889	1889	1889	0
310	20240715	153500	403027062	1889	1889	1889	1889	0
311	20240715	153400	403027062	1889	1889	1889	1889	0
312	20240715	153300	403027062	1889	1889	1889	1889	0
313	20240715	153200	403027062	1889	1889	1889	1889	0
314	20240715	153100	403027062	1889	1889	1889	1889	0
315	20240715	153000	403027062	1889	1889	1889	1889	3987
316	20240715	152900	395495619	1889	1889	1889	1889	0
317	20240715	152800	395495619	1889	1889	1889	1889	0
318	20240715	152700	395495619	1889	1889	1889	1889	0
319	20240715	152600	395495619	1889	1889	1889	1889	0
320	20240715	152500	395495619	1889	1889	1889	1889	0
321	20240715	152400	395495619	1889	1889	1889	1889	0
322	20240715	152300	395495619	1889	1889	1889	1889	0
323	20240715	152200	395495619	1889	1889	1889	1889	0
324	20240715	152100	395495619	1889	1889	1889	1889	0
325	20240715	152000	395495619	1889	1889	1889	1889	0
326	20240715	151900	395495619	1889	1885	1889	1884	1698
327	20240715	151800	392295669	1885	1890	1890	1885	20
328	20240715	151700	392257949	1892	1893	1893	1892	79
329	20240715	151600	392108449	1893	1893	1893	1893	1
330	20240715	151500	392106556	1893	1890	1893	1884	1228
331	20240715	151400	389785061	1884	1885	1885	1884	522
332	20240715	151300	388801356	1885	1885	1885	1885	2
333	20240715	151200	388797586	1890	1890	1890	1890	0
334	20240715	151100	388797586	1890	1885	1890	1885	30
335	20240715	151000	388740941	1890	1890	1890	1890	0
336	20240715	150900	388740941	1890	1892	1892	1890	187
337	20240715	150800	388387509	1890	1890	1890	1890	14
338	20240715	150700	388361049	1891	1890	1891	1890	549
339	20240715	150600	387323432	1890	1882	1890	1882	450
340	20240715	150500	386473244	1882	1882	1882	1881	71
341	20240715	150400	386339691	1881	1882	1882	1881	70
342	20240715	150300	386208019	1884	1884	1884	1884	1
343	20240715	150200	386206135	1884	1884	1884	1884	761
344	20240715	150100	384772411	1884	1884	1884	1884	475
345	20240715	150000	383877511	1884	1882	1884	1881	30
346	20240715	145900	383821066	1882	1882	1882	1882	0
347	20240715	145800	383821066	1882	1882	1882	1882	37
348	20240715	145700	383751432	1882	1882	1882	1882	28
349	20240715	145600	383698736	1882	1885	1885	1882	7185
350	20240715	145500	370164900	1889	1889	1889	1889	30
351	20240715	145400	370108230	1889	1884	1889	1884	148
352	20240715	145300	369828898	1884	1884	1884	1884	150
353	20240715	145200	369546298	1884	1884	1884	1884	15
354	20240715	145100	369518038	1884	1884	1884	1884	215
355	20240715	145000	369112978	1884	1884	1884	1884	44
356	20240715	144900	369030082	1884	1885	1885	1884	53
357	20240715	144800	368930229	1887	1887	1887	1887	0
358	20240715	144700	368930229	1887	1888	1888	1887	215
359	20240715	144600	368524521	1894	1894	1894	1894	0
360	20240715	144500	368524521	1894	1894	1894	1894	0
361	20240715	144400	368524521	1894	1894	1894	1894	0
362	20240715	144300	368524521	1894	1887	1894	1887	2950
363	20240715	144200	362951313	1887	1887	1887	1887	0
364	20240715	144100	362951313	1887	1887	1887	1887	0
365	20240715	144000	362951313	1887	1887	1887	1887	0
366	20240715	143900	362951313	1887	1887	1887	1887	600
367	20240715	143800	361819113	1887	1883	1887	1883	11
368	20240715	143700	361798392	1887	1887	1887	1887	0
369	20240715	143600	361798392	1887	1887	1887	1887	378
370	20240715	143500	361085106	1883	1883	1883	1883	10
371	20240715	143400	361066276	1883	1883	1883	1883	0
372	20240715	143300	361066276	1883	1883	1883	1883	0
373	20240715	143200	361066276	1883	1883	1883	1883	1
374	20240715	143100	361064393	1882	1882	1882	1882	0
375	20240715	143000	361064393	1882	1884	1884	1882	500
376	20240715	142900	360122778	1884	1884	1884	1884	18
377	20240715	142800	360088866	1883	1883	1883	1883	164
378	20240715	142700	359780054	1883	1883	1883	1883	0
379	20240715	142600	359780054	1883	1883	1883	1883	17
380	20240715	142500	359748043	1883	1883	1883	1883	1
381	20240715	142400	359746160	1884	1884	1884	1884	0
382	20240715	142300	359746160	1884	1884	1884	1884	20
383	20240715	142200	359708480	1882	1884	1884	1882	542
384	20240715	142100	358688270	1885	1885	1885	1885	1
385	20240715	142000	358686385	1887	1887	1887	1887	5
386	20240715	141900	358676950	1889	1889	1889	1889	0
387	20240715	141800	358676950	1889	1889	1889	1889	0
388	20240715	141700	358676950	1889	1889	1889	1889	0
389	20240715	141600	358676950	1889	1889	1889	1889	0
390	20240715	141500	358676950	1889	1889	1889	1889	0
391	20240715	141400	358676950	1889	1889	1889	1889	0
392	20240715	141300	358676950	1889	1889	1889	1889	0
393	20240715	141200	358676950	1889	1889	1889	1889	0
394	20240715	141100	358676950	1889	1889	1889	1889	0
395	20240715	141000	358676950	1889	1884	1889	1884	250
396	20240715	140900	358204765	1890	1890	1890	1890	215
397	20240715	140800	357798415	1890	1890	1890	1890	0
398	20240715	140700	357798415	1890	1890	1890	1890	0
399	20240715	140600	357798415	1890	1890	1890	1890	310
400	20240715	140500	357212515	1885	1885	1890	1885	210
401	20240715	140400	356816660	1885	1885	1885	1885	0
402	20240715	140300	356816660	1885	1885	1885	1885	0
403	20240715	140200	356816660	1885	1885	1885	1885	105
404	20240715	140100	356618735	1885	1885	1885	1885	1
405	20240715	140000	356616850	1885	1885	1885	1885	234
406	20240715	135900	356175760	1885	1885	1885	1885	0
407	20240715	135800	356175760	1885	1885	1885	1885	0
408	20240715	135700	356175760	1885	1885	1885	1885	0
409	20240715	135600	356175760	1885	1885	1885	1885	0
410	20240715	135500	356175760	1885	1885	1885	1885	0
411	20240715	135400	356175760	1885	1880	1885	1880	7544
412	20240715	135300	341992995	1880	1880	1880	1880	421
413	20240715	135200	341201515	1875	1878	1878	1875	4
414	20240715	135100	341194012	1878	1879	1880	1878	188
415	20240715	135000	340840843	1880	1879	1880	1879	502
416	20240715	134900	339897584	1877	1877	1877	1877	25
417	20240715	134800	339850659	1873	1873	1873	1873	2
418	20240715	134700	339846913	1878	1878	1878	1878	0
419	20240715	134600	339846913	1878	1878	1878	1878	0
420	20240715	134500	339846913	1878	1878	1878	1878	0
421	20240715	134400	339846913	1878	1873	1878	1867	2664
422	20240715	134300	334844531	1873	1873	1873	1873	1
423	20240715	134200	334842658	1873	1870	1873	1867	104
424	20240715	134100	334648451	1879	1877	1879	1868	873
425	20240715	134000	333014658	1880	1880	1880	1880	0
426	20240715	133900	333014658	1880	1880	1880	1880	0
427	20240715	133800	333014658	1880	1880	1880	1880	0
428	20240715	133700	333014658	1880	1879	1880	1879	10
429	20240715	133600	332995863	1880	1876	1880	1875	568
430	20240715	133500	331930777	1876	1879	1879	1876	4149
431	20240715	133400	324138706	1888	1888	1888	1888	2
432	20240715	133300	324134930	1888	1888	1888	1888	15
433	20240715	133200	324106610	1892	1879	1892	1879	53
434	20240715	133100	324006481	1880	1880	1880	1880	5
435	20240715	133000	323997081	1880	1880	1880	1880	41
436	20240715	132900	323920001	1880	1880	1880	1880	370
437	20240715	132800	323224401	1888	1888	1888	1888	0
438	20240715	132700	323224401	1888	1880	1888	1879	457
439	20240715	132600	322363651	1890	1884	1890	1884	1508
440	20240715	132500	319519579	1881	1881	1881	1881	689
441	20240715	132400	318223570	1880	1881	1881	1880	368
442	20240715	132300	317531579	1885	1885	1885	1882	340
443	20240715	132200	316891672	1885	1883	1885	1882	831
444	20240715	132100	315327717	1882	1882	1882	1882	0
445	20240715	132000	315327717	1882	1882	1882	1882	202
446	20240715	131900	314947553	1885	1885	1885	1885	0
447	20240715	131800	314947553	1885	1884	1885	1884	200
448	20240715	131700	314570653	1880	1882	1882	1880	2035
449	20240715	131600	310743115	1883	1885	1885	1883	300
450	20240715	131500	310178187	1886	1887	1887	1886	319
451	20240715	131400	309576552	1890	1890	1890	1890	0
452	20240715	131300	309576552	1890	1890	1890	1890	140
453	20240715	131200	309311952	1886	1886	1886	1886	1
454	20240715	131100	309310066	1886	1886	1886	1886	0
455	20240715	131000	309310066	1886	1886	1886	1886	1
456	20240715	130900	309308180	1885	1885	1885	1885	0
457	20240715	130800	309308180	1885	1890	1890	1885	552
458	20240715	130700	308267630	1890	1890	1890	1890	0
459	20240715	130600	308267630	1890	1890	1890	1890	1
460	20240715	130500	308265740	1885	1885	1885	1885	4
461	20240715	130400	308258200	1885	1885	1885	1885	50
462	20240715	130300	308163950	1885	1885	1885	1885	2
463	20240715	130200	308160180	1885	1885	1885	1885	2
464	20240715	130100	308156410	1885	1885	1885	1885	1
465	20240715	130000	308154525	1885	1885	1885	1885	0
466	20240715	125900	308154525	1885	1886	1886	1885	1543
467	20240715	125800	305245963	1888	1888	1888	1888	16
468	20240715	125700	305215755	1888	1888	1888	1888	1
469	20240715	125600	305213867	1885	1887	1887	1885	966
470	20240715	125500	303391727	1888	1889	1889	1888	2
471	20240715	125400	303387950	1889	1890	1890	1888	1449
472	20240715	125300	300652209	1890	1890	1890	1890	200
473	20240715	125200	300274209	1888	1889	1889	1888	109
474	20240715	125100	300068408	1889	1889	1889	1889	1
475	20240715	125000	300066519	1889	1888	1889	1888	144
476	20240715	124900	299794504	1889	1889	1889	1889	0
477	20240715	124800	299794504	1889	1889	1889	1889	0
478	20240715	124700	299794504	1889	1889	1889	1889	0
479	20240715	124600	299794504	1889	1889	1889	1889	1
480	20240715	124500	299792615	1893	1893	1893	1893	1980
481	20240715	124400	296044475	1888	1888	1888	1888	0
482	20240715	124300	296044475	1888	1888	1888	1888	0
483	20240715	124200	296044475	1888	1888	1888	1888	1
484	20240715	124100	296042587	1888	1891	1891	1888	1168
485	20240715	124000	293834292	1899	1890	1899	1890	557
486	20240715	123900	292778832	1891	1891	1891	1891	0
487	20240715	123800	292778832	1891	1891	1891	1891	0
488	20240715	123700	292778832	1891	1891	1891	1891	1
489	20240715	123600	292776941	1888	1888	1888	1888	0
490	20240715	123500	292776941	1888	1888	1888	1888	0
491	20240715	123400	292776941	1888	1888	1888	1888	0
492	20240715	123300	292776941	1888	1887	1888	1887	5
493	20240715	123200	292767505	1887	1888	1888	1887	245
494	20240715	123100	292305070	1888	1888	1888	1888	0
495	20240715	123000	292305070	1888	1888	1888	1888	0
496	20240715	122900	292305070	1888	1888	1888	1888	0
497	20240715	122800	292305070	1888	1889	1889	1888	50
498	20240715	122700	292210655	1892	1892	1892	1892	0
499	20240715	122600	292210655	1892	1892	1892	1892	0
500	20240715	122500	292210655	1892	1892	1892	1892	0
501	20240715	122400	292210655	1892	1892	1892	1892	571
502	20240715	122300	291130323	1892	1892	1892	1892	353
503	20240715	122200	290462447	1892	1892	1893	1892	1207
504	20240715	122100	288177803	1892	1892	1892	1892	10
505	20240715	122000	288158883	1892	1892	1892	1892	0
506	20240715	121900	288158883	1892	1892	1892	1892	27
507	20240715	121800	288107799	1891	1892	1892	1891	101
508	20240715	121700	287916758	1892	1892	1892	1892	1
509	20240715	121600	287914866	1887	1887	1887	1887	0
510	20240715	121500	287914866	1887	1887	1887	1887	25
511	20240715	121400	287867691	1886	1886	1886	1886	0
512	20240715	121300	287867691	1886	1886	1886	1886	0
513	20240715	121200	287867691	1886	1888	1888	1886	201
514	20240715	121100	287488484	1888	1888	1888	1888	0
515	20240715	121000	287488484	1888	1887	1888	1887	12
516	20240715	120900	287465838	1888	1892	1893	1888	3593
517	20240715	120800	280672333	1893	1893	1893	1893	0
518	20240715	120700	280672333	1893	1893	1893	1893	8
519	20240715	120600	280657189	1893	1893	1893	1893	3
520	20240715	120500	280651510	1893	1893	1893	1893	3
521	20240715	120400	280645831	1893	1893	1893	1893	0
522	20240715	120300	280645831	1893	1893	1893	1893	0
523	20240715	120200	280645831	1893	1893	1893	1893	4
524	20240715	120100	280638259	1892	1892	1892	1892	11
525	20240715	120000	280617447	1892	1893	1893	1892	31
526	20240715	115900	280558765	1893	1893	1893	1893	300
527	20240715	115800	279990865	1893	1893	1893	1893	300
528	20240715	115700	279422965	1894	1895	1895	1894	3613
529	20240715	115600	272579427	1899	1899	1899	1899	10
530	20240715	115500	272560437	1899	1899	1899	1899	10
531	20240715	115400	272541447	1900	1900	1900	1900	1
532	20240715	115300	272539547	1900	1895	1900	1895	5
533	20240715	115200	272530062	1895	1895	1895	1895	501
534	20240715	115100	271580667	1900	1895	1900	1895	204
535	20240715	115000	271193817	1895	1895	1895	1895	400
536	20240715	114900	270435817	1895	1895	1895	1895	0
537	20240715	114800	270435817	1895	1895	1895	1895	78
538	20240715	114700	270288007	1895	1895	1895	1895	250
539	20240715	114600	269814257	1895	1895	1895	1895	0
540	20240715	114500	269814257	1895	1895	1895	1895	3
541	20240715	114400	269808572	1895	1895	1895	1895	0
542	20240715	114300	269808572	1895	1895	1895	1895	20
543	20240715	114200	269770672	1895	1895	1895	1895	480
544	20240715	114100	268861072	1895	1895	1895	1895	51
545	20240715	114000	268764427	1900	1899	1900	1899	1000
546	20240715	113900	266864518	1899	1899	1899	1899	0
547	20240715	113800	266864518	1899	1894	1900	1894	2306
548	20240715	113700	262485125	1894	1894	1894	1894	6
549	20240715	113600	262473761	1894	1894	1894	1894	1095
550	20240715	113500	260399831	1894	1894	1894	1894	0
551	20240715	113400	260399831	1894	1891	1899	1891	60
552	20240715	113300	260286282	1891	1891	1891	1891	1
553	20240715	113200	260284391	1890	1890	1890	1890	0
554	20240715	113100	260284391	1890	1890	1890	1890	336
555	20240715	113000	259649351	1887	1888	1888	1887	18
556	20240715	112900	259615378	1889	1889	1889	1889	76
557	20240715	112800	259471814	1889	1889	1889	1889	1
558	20240715	112700	259469925	1886	1886	1886	1886	0
559	20240715	112600	259469925	1886	1886	1886	1886	0
560	20240715	112500	259469925	1886	1886	1886	1886	0
561	20240715	112400	259469925	1886	1886	1886	1886	0
562	20240715	112300	259469925	1886	1886	1886	1886	15
563	20240715	112200	259441635	1887	1891	1891	1887	1345
564	20240715	112100	256899922	1891	1891	1891	1891	300
565	20240715	112000	256332622	1890	1891	1891	1890	564
566	20240715	111900	255266154	1891	1893	1893	1891	57
567	20240715	111800	255158362	1900	1899	1900	1899	193
568	20240715	111700	254791678	1899	1892	1899	1892	11
569	20240715	111600	254770859	1892	1892	1892	1892	295
570	20240715	111500	254212719	1892	1892	1892	1892	931
571	20240715	111400	252451267	1892	1891	1892	1891	51
572	20240715	111300	252354825	1891	1891	1891	1891	57
573	20240715	111200	252247038	1891	1891	1891	1891	1
574	20240715	111100	252245147	1890	1889	1890	1889	63
575	20240715	111000	252126079	1889	1889	1889	1889	2
576	20240715	110900	252122301	1889	1889	1889	1889	2
577	20240715	110800	252118523	1888	1886	1888	1886	3
578	20240715	110700	252112862	1885	1885	1885	1885	1
579	20240715	110600	252110977	1890	1890	1890	1890	1
580	20240715	110500	252109087	1888	1888	1888	1888	0
581	20240715	110400	252109087	1888	1888	1888	1888	0
582	20240715	110300	252109087	1888	1885	1888	1885	469
583	20240715	110200	251224437	1885	1885	1885	1885	0
584	20240715	110100	251224437	1885	1885	1885	1885	1
585	20240715	110000	251222552	1884	1885	1886	1884	1033
586	20240715	105900	249275347	1885	1884	1885	1884	2301
587	20240715	105800	244938578	1884	1881	1884	1881	273
588	20240715	105700	244424825	1881	1877	1881	1877	1058
589	20240715	105600	242437107	1878	1878	1878	1878	10
590	20240715	105500	242418327	1877	1877	1877	1877	100
591	20240715	105400	242230627	1879	1879	1879	1879	10
592	20240715	105300	242211837	1879	1879	1879	1879	261
593	20240715	105200	241721418	1883	1883	1883	1883	1
594	20240715	105100	241719535	1878	1878	1878	1878	365
595	20240715	105000	241034065	1878	1878	1878	1878	672
596	20240715	104900	239772049	1878	1878	1878	1878	0
597	20240715	104800	239772049	1878	1878	1878	1878	0
598	20240715	104700	239772049	1878	1878	1878	1878	0
599	20240715	104600	239772049	1878	1878	1878	1878	0
600	20240715	104500	239772049	1878	1878	1878	1878	1
601	20240715	104400	239770171	1884	1884	1884	1884	1
602	20240715	104300	239768287	1875	1875	1875	1875	0
603	20240715	104200	239768287	1875	1883	1883	1875	61
604	20240715	104100	239653432	1880	1877	1880	1877	1186
605	20240715	104000	237425234	1877	1875	1877	1875	1175
606	20240715	103900	235221172	1874	1874	1874	1874	50
607	20240715	103800	235127472	1873	1877	1877	1873	55
608	20240715	103700	235024277	1873	1878	1878	1873	460
609	20240715	103600	234161697	1877	1879	1879	1877	174
610	20240715	103500	233834826	1878	1876	1878	1876	96
611	20240715	103400	233654541	1876	1876	1876	1876	621
612	20240715	103300	232489545	1873	1873	1873	1873	57
613	20240715	103200	232382784	1876	1874	1876	1874	5
614	20240715	103100	232373407	1874	1878	1878	1874	24
615	20240715	103000	232328348	1873	1867	1873	1862	525
616	20240715	102900	231348288	1862	1862	1862	1862	0
617	20240715	102800	231348288	1862	1862	1862	1862	0
618	20240715	102700	231348288	1862	1874	1874	1862	1882
619	20240715	102600	227833691	1874	1874	1874	1874	45
620	20240715	102500	227749361	1874	1872	1874	1872	2527
621	20240715	102400	223017884	1871	1871	1871	1871	264
622	20240715	102300	222523940	1869	1869	1869	1869	0
623	20240715	102200	222523940	1869	1869	1869	1869	50
624	20240715	102100	222430490	1869	1869	1869	1869	20
625	20240715	102000	222393110	1869	1868	1869	1868	2106
626	20240715	101900	218458704	1868	1867	1868	1866	757
627	20240715	101800	217045685	1868	1868	1868	1868	0
628	20240715	101700	217045685	1868	1867	1868	1866	483
629	20240715	101600	216144267	1866	1868	1868	1866	741
630	20240715	101500	214761204	1868	1868	1868	1868	100
631	20240715	101400	214574404	1869	1869	1869	1869	74
632	20240715	101300	214436098	1868	1868	1868	1868	0
633	20240715	101200	214436098	1868	1868	1869	1868	299
634	20240715	101100	213877456	1868	1866	1868	1866	751
635	20240715	101000	212476088	1867	1866	1867	1866	2056
636	20240715	100900	208637861	1861	1866	1866	1861	71
637	20240715	100800	208505725	1866	1866	1866	1866	11
638	20240715	100700	208485199	1866	1866	1866	1866	17
639	20240715	100600	208453477	1867	1867	1867	1866	346
640	20240715	100500	207807615	1867	1867	1867	1867	1
641	20240715	100400	207805748	1859	1859	1859	1859	1003
642	20240715	100300	205941171	1859	1859	1859	1859	1000
643	20240715	100200	204082171	1859	1859	1859	1859	40
644	20240715	100100	204007811	1859	1859	1859	1857	579
645	20240715	100000	202931753	1859	1859	1859	1859	1262
646	20240715	095900	200585695	1859	1860	1865	1859	2138
647	20240715	095800	196609888	1859	1862	1865	1859	6128
648	20240715	095700	185208053	1863	1869	1869	1863	5859
649	20240715	095600	174280549	1870	1870	1870	1870	1
650	20240715	095500	174278679	1870	1873	1873	1870	1910
651	20240715	095400	170705850	1873	1873	1873	1873	2
652	20240715	095300	170702104	1873	1873	1873	1873	10
653	20240715	095200	170683374	1872	1872	1872	1872	700
654	20240715	095100	169372974	1872	1872	1872	1872	0
655	20240715	095000	169372974	1872	1872	1872	1872	0
656	20240715	094900	169372974	1872	1872	1872	1872	0
657	20240715	094800	169372974	1872	1872	1872	1872	10
658	20240715	094700	169354254	1871	1873	1873	1871	301
659	20240715	094600	168791075	1872	1872	1872	1872	31
660	20240715	094500	168733043	1872	1870	1873	1870	204
661	20240715	094400	168351157	1869	1869	1869	1869	11
662	20240715	094300	168330598	1870	1870	1870	1870	700
663	20240715	094200	167021598	1868	1868	1868	1868	0
664	20240715	094100	167021598	1868	1875	1875	1868	4970
665	20240715	094000	157734709	1871	1871	1871	1871	3
666	20240715	093900	157729096	1870	1872	1872	1870	18143
667	20240715	093800	123783286	1871	1875	1875	1871	4934
668	20240715	093700	114541644	1874	1874	1875	1874	5306
669	20240715	093600	104595103	1874	1874	1874	1874	100
670	20240715	093500	104407703	1874	1876	1876	1874	502
671	20240715	093400	103466951	1878	1874	1878	1874	1374
672	20240715	093300	100886838	1871	1871	1871	1871	11
673	20240715	093200	100866257	1877	1870	1877	1870	6
674	20240715	093100	100855002	1869	1877	1877	1869	204
675	20240715	093000	100473580	1873	1870	1873	1868	5001
676	20240715	092900	91129827	1870	1873	1873	1870	3347
677	20240715	092800	84864560	1873	1876	1876	1873	1100
678	20240715	092700	82803065	1875	1875	1875	1875	5
679	20240715	092600	82793690	1874	1874	1874	1874	0
680	20240715	092500	82793690	1874	1886	1886	1874	8101
681	20240715	092400	67600531	1885	1885	1885	1885	50
682	20240715	092300	67506281	1885	1883	1885	1883	2
683	20240715	092200	67502513	1875	1882	1882	1875	3000
684	20240715	092100	61868938	1883	1883	1883	1882	51
685	20240715	092000	61772949	1882	1883	1883	1882	11
686	20240715	091900	61752237	1887	1887	1887	1887	0
687	20240715	091800	61752237	1887	1881	1887	1881	41
688	20240715	091700	61675006	1882	1882	1882	1882	25
689	20240715	091600	61627956	1882	1887	1887	1882	6
690	20240715	091500	61616639	1887	1890	1890	1879	1103
691	20240715	091400	59541804	1880	1880	1880	1880	37
692	20240715	091300	59472244	1880	1874	1880	1874	3811
693	20240715	091200	52309114	1874	1875	1875	1874	2002
694	20240715	091100	48556960	1874	1880	1880	1874	1499
695	20240715	091000	45742479	1880	1886	1886	1880	1053
696	20240715	090900	43759505	1886	1894	1894	1886	424
697	20240715	090800	42957368	1905	1899	1905	1894	896
698	20240715	090700	41259238	1894	1899	1899	1892	1429
699	20240715	090600	38555299	1899	1887	1900	1887	3319
700	20240715	090500	32274799	1887	1874	1887	1873	2038
701	20240715	090400	28445943	1874	1881	1881	1874	968
702	20240715	090300	26631656	1881	1873	1882	1873	465
703	20240715	090200	25759062	1873	1873	1873	1873	70
704	20240715	090100	25627952	1877	1881	1886	1876	1331
705	20240715	090000	23122885	1872	1871	1887	1869	12354