KissMeData/214270/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	204900	119324321	1891	1891	1891	1891	548
3	20240704	204800	119324321	1891	1891	1891	1891	0
4	20240704	204700	119324321	1891	1891	1891	1891	0
5	20240704	204600	119324321	1891	1891	1891	1891	0
6	20240704	204500	119324321	1891	1891	1891	1891	0
7	20240704	204400	119324321	1891	1891	1891	1891	0
8	20240704	204300	119324321	1891	1891	1891	1891	0
9	20240704	204200	119324321	1891	1891	1891	1891	0
10	20240704	204100	119324321	1891	1891	1891	1891	0
11	20240704	204000	119324321	1891	1891	1891	1891	0
12	20240704	203900	119324321	1891	1891	1891	1891	0
13	20240704	203800	119324321	1891	1891	1891	1891	0
14	20240704	203700	119324321	1891	1891	1891	1891	0
15	20240704	203600	119324321	1891	1891	1891	1891	0
16	20240704	203500	119324321	1891	1891	1891	1891	0
17	20240704	203400	119324321	1891	1891	1891	1891	0
18	20240704	203300	119324321	1891	1891	1891	1891	0
19	20240704	203200	119324321	1891	1891	1891	1891	0
20	20240704	203100	119324321	1891	1891	1891	1891	0
21	20240704	203000	119324321	1891	1891	1891	1891	0
22	20240704	202900	119324321	1891	1891	1891	1891	0
23	20240704	202800	119324321	1891	1891	1891	1891	0
24	20240704	202700	119324321	1891	1891	1891	1891	0
25	20240704	202600	119324321	1891	1891	1891	1891	0
26	20240704	202500	119324321	1891	1891	1891	1891	0
27	20240704	202400	119324321	1891	1891	1891	1891	0
28	20240704	202300	119324321	1891	1891	1891	1891	0
29	20240704	202200	119324321	1891	1891	1891	1891	0
30	20240704	202100	119324321	1891	1891	1891	1891	0
31	20240704	202000	119324321	1891	1891	1891	1891	0
32	20240704	201900	119324321	1891	1891	1891	1891	548
33	20240704	201800	119324321	1891	1891	1891	1891	0
34	20240704	201700	119324321	1891	1891	1891	1891	0
35	20240704	201600	119324321	1891	1891	1891	1891	0
36	20240704	201500	119324321	1891	1891	1891	1891	0
37	20240704	201400	119324321	1891	1891	1891	1891	0
38	20240704	201300	119324321	1891	1891	1891	1891	0
39	20240704	201200	119324321	1891	1891	1891	1891	0
40	20240704	201100	119324321	1891	1891	1891	1891	0
41	20240704	201000	119324321	1891	1891	1891	1891	0
42	20240704	200900	119324321	1891	1891	1891	1891	0
43	20240704	200800	119324321	1891	1891	1891	1891	0
44	20240704	200700	119324321	1891	1891	1891	1891	0
45	20240704	200600	119324321	1891	1891	1891	1891	0
46	20240704	200500	119324321	1891	1891	1891	1891	0
47	20240704	200400	119324321	1891	1891	1891	1891	0
48	20240704	200300	119324321	1891	1891	1891	1891	0
49	20240704	200200	119324321	1891	1891	1891	1891	0
50	20240704	200100	119324321	1891	1891	1891	1891	0
51	20240704	200000	119324321	1891	1891	1891	1891	0
52	20240704	195900	119324321	1891	1891	1891	1891	0
53	20240704	195800	119324321	1891	1891	1891	1891	0
54	20240704	195700	119324321	1891	1891	1891	1891	0
55	20240704	195600	119324321	1891	1891	1891	1891	0
56	20240704	195500	119324321	1891	1891	1891	1891	0
57	20240704	195400	119324321	1891	1891	1891	1891	0
58	20240704	195300	119324321	1891	1891	1891	1891	0
59	20240704	195200	119324321	1891	1891	1891	1891	0
60	20240704	195100	119324321	1891	1891	1891	1891	0
61	20240704	195000	119324321	1891	1891	1891	1891	0
62	20240704	194900	119324321	1891	1891	1891	1891	548
63	20240704	194800	119324321	1891	1891	1891	1891	0
64	20240704	194700	119324321	1891	1891	1891	1891	0
65	20240704	194600	119324321	1891	1891	1891	1891	0
66	20240704	194500	119324321	1891	1891	1891	1891	0
67	20240704	194400	119324321	1891	1891	1891	1891	0
68	20240704	194300	119324321	1891	1891	1891	1891	0
69	20240704	194200	119324321	1891	1891	1891	1891	0
70	20240704	194100	119324321	1891	1891	1891	1891	0
71	20240704	194000	119324321	1891	1891	1891	1891	0
72	20240704	193900	119324321	1891	1891	1891	1891	0
73	20240704	193800	119324321	1891	1891	1891	1891	0
74	20240704	193700	119324321	1891	1891	1891	1891	0
75	20240704	193600	119324321	1891	1891	1891	1891	0
76	20240704	193500	119324321	1891	1891	1891	1891	0
77	20240704	193400	119324321	1891	1891	1891	1891	0
78	20240704	193300	119324321	1891	1891	1891	1891	0
79	20240704	193200	119324321	1891	1891	1891	1891	0
80	20240704	193100	119324321	1891	1891	1891	1891	0
81	20240704	193000	119324321	1891	1891	1891	1891	0
82	20240704	192900	119324321	1891	1891	1891	1891	0
83	20240704	192800	119324321	1891	1891	1891	1891	0
84	20240704	192700	119324321	1891	1891	1891	1891	0
85	20240704	192600	119324321	1891	1891	1891	1891	0
86	20240704	192500	119324321	1891	1891	1891	1891	0
87	20240704	192400	119324321	1891	1891	1891	1891	0
88	20240704	192300	119324321	1891	1891	1891	1891	0
89	20240704	192200	119324321	1891	1891	1891	1891	0
90	20240704	192100	119324321	1891	1891	1891	1891	0
91	20240704	192000	119324321	1891	1891	1891	1891	0
92	20240704	191900	119324321	1891	1891	1891	1891	548
93	20240704	191800	119324321	1891	1891	1891	1891	0
94	20240704	191700	119324321	1891	1891	1891	1891	0
95	20240704	191600	119324321	1891	1891	1891	1891	0
96	20240704	191500	119324321	1891	1891	1891	1891	0
97	20240704	191400	119324321	1891	1891	1891	1891	0
98	20240704	191300	119324321	1891	1891	1891	1891	0
99	20240704	191200	119324321	1891	1891	1891	1891	0
100	20240704	191100	119324321	1891	1891	1891	1891	0
101	20240704	191000	119324321	1891	1891	1891	1891	0
102	20240704	190900	119324321	1891	1891	1891	1891	0
103	20240704	190800	119324321	1891	1891	1891	1891	0
104	20240704	190700	119324321	1891	1891	1891	1891	0
105	20240704	190600	119324321	1891	1891	1891	1891	0
106	20240704	190500	119324321	1891	1891	1891	1891	0
107	20240704	190400	119324321	1891	1891	1891	1891	0
108	20240704	190300	119324321	1891	1891	1891	1891	0
109	20240704	190200	119324321	1891	1891	1891	1891	0
110	20240704	190100	119324321	1891	1891	1891	1891	0
111	20240704	190000	119324321	1891	1891	1891	1891	0
112	20240704	185900	119324321	1891	1891	1891	1891	0
113	20240704	185800	119324321	1891	1891	1891	1891	0
114	20240704	185700	119324321	1891	1891	1891	1891	0
115	20240704	185600	119324321	1891	1891	1891	1891	0
116	20240704	185500	119324321	1891	1891	1891	1891	0
117	20240704	185400	119324321	1891	1891	1891	1891	0
118	20240704	185300	119324321	1891	1891	1891	1891	0
119	20240704	185200	119324321	1891	1891	1891	1891	0
120	20240704	185100	119324321	1891	1891	1891	1891	0
121	20240704	185000	119324321	1891	1891	1891	1891	0
122	20240704	184900	119324321	1891	1891	1891	1891	548
123	20240704	184800	119324321	1891	1891	1891	1891	0
124	20240704	184700	119324321	1891	1891	1891	1891	0
125	20240704	184600	119324321	1891	1891	1891	1891	0
126	20240704	184500	119324321	1891	1891	1891	1891	0
127	20240704	184400	119324321	1891	1891	1891	1891	0
128	20240704	184300	119324321	1891	1891	1891	1891	0
129	20240704	184200	119324321	1891	1891	1891	1891	0
130	20240704	184100	119324321	1891	1891	1891	1891	0
131	20240704	184000	119324321	1891	1891	1891	1891	0
132	20240704	183900	119324321	1891	1891	1891	1891	0
133	20240704	183800	119324321	1891	1891	1891	1891	0
134	20240704	183700	119324321	1891	1891	1891	1891	0
135	20240704	183600	119324321	1891	1891	1891	1891	0
136	20240704	183500	119324321	1891	1891	1891	1891	0
137	20240704	183400	119324321	1891	1891	1891	1891	0
138	20240704	183300	119324321	1891	1891	1891	1891	0
139	20240704	183200	119324321	1891	1891	1891	1891	0
140	20240704	183100	119324321	1891	1891	1891	1891	0
141	20240704	183000	119324321	1891	1891	1891	1891	0
142	20240704	182900	119324321	1891	1891	1891	1891	0
143	20240704	182800	119324321	1891	1891	1891	1891	0
144	20240704	182700	119324321	1891	1891	1891	1891	0
145	20240704	182600	119324321	1891	1891	1891	1891	0
146	20240704	182500	119324321	1891	1891	1891	1891	0
147	20240704	182400	119324321	1891	1891	1891	1891	0
148	20240704	182300	119324321	1891	1891	1891	1891	0
149	20240704	182200	119324321	1891	1891	1891	1891	0
150	20240704	182100	119324321	1891	1891	1891	1891	0
151	20240704	182000	119324321	1891	1891	1891	1891	0
152	20240704	181900	119324321	1891	1891	1891	1891	548
153	20240704	181800	119324321	1891	1891	1891	1891	0
154	20240704	181700	119324321	1891	1891	1891	1891	0
155	20240704	181600	119324321	1891	1891	1891	1891	0
156	20240704	181500	119324321	1891	1891	1891	1891	0
157	20240704	181400	119324321	1891	1891	1891	1891	0
158	20240704	181300	119324321	1891	1891	1891	1891	0
159	20240704	181200	119324321	1891	1891	1891	1891	0
160	20240704	181100	119324321	1891	1891	1891	1891	0
161	20240704	181000	119324321	1891	1891	1891	1891	0
162	20240704	180900	119324321	1891	1891	1891	1891	0
163	20240704	180800	119324321	1891	1891	1891	1891	0
164	20240704	180700	119324321	1891	1891	1891	1891	0
165	20240704	180600	119324321	1891	1891	1891	1891	0
166	20240704	180500	119324321	1891	1891	1891	1891	0
167	20240704	180400	119324321	1891	1891	1891	1891	0
168	20240704	180300	119324321	1891	1891	1891	1891	0
169	20240704	180200	119324321	1891	1891	1891	1891	0
170	20240704	180100	119324321	1891	1891	1891	1891	0
171	20240704	180000	119324321	1891	1891	1891	1891	0
172	20240704	175900	119324321	1891	1891	1891	1891	0
173	20240704	175800	119324321	1891	1891	1891	1891	0
174	20240704	175700	119324321	1891	1891	1891	1891	0
175	20240704	175600	119324321	1891	1891	1891	1891	0
176	20240704	175500	119324321	1891	1891	1891	1891	0
177	20240704	175400	119324321	1891	1891	1891	1891	0
178	20240704	175300	119324321	1891	1891	1891	1891	0
179	20240704	175200	119324321	1891	1891	1891	1891	0
180	20240704	175100	119324321	1891	1891	1891	1891	0
181	20240704	175000	119324321	1891	1891	1891	1891	0
182	20240704	174900	119324321	1891	1891	1891	1891	548
183	20240704	174800	119324321	1891	1891	1891	1891	0
184	20240704	174700	119324321	1891	1891	1891	1891	0
185	20240704	174600	119324321	1891	1891	1891	1891	0
186	20240704	174500	119324321	1891	1891	1891	1891	0
187	20240704	174400	119324321	1891	1891	1891	1891	0
188	20240704	174300	119324321	1891	1891	1891	1891	0
189	20240704	174200	119324321	1891	1891	1891	1891	0
190	20240704	174100	119324321	1891	1891	1891	1891	0
191	20240704	174000	119324321	1891	1891	1891	1891	0
192	20240704	173900	119324321	1891	1891	1891	1891	0
193	20240704	173800	119324321	1891	1891	1891	1891	0
194	20240704	173700	119324321	1891	1891	1891	1891	0
195	20240704	173600	119324321	1891	1891	1891	1891	0
196	20240704	173500	119324321	1891	1891	1891	1891	0
197	20240704	173400	119324321	1891	1891	1891	1891	0
198	20240704	173300	119324321	1891	1891	1891	1891	0
199	20240704	173200	119324321	1891	1891	1891	1891	0
200	20240704	173100	119324321	1891	1891	1891	1891	0
201	20240704	173000	119324321	1891	1891	1891	1891	0
202	20240704	172900	119324321	1891	1891	1891	1891	0
203	20240704	172800	119324321	1891	1891	1891	1891	0
204	20240704	172700	119324321	1891	1891	1891	1891	0
205	20240704	172600	119324321	1891	1891	1891	1891	0
206	20240704	172500	119324321	1891	1891	1891	1891	0
207	20240704	172400	119324321	1891	1891	1891	1891	0
208	20240704	172300	119324321	1891	1891	1891	1891	0
209	20240704	172200	119324321	1891	1891	1891	1891	0
210	20240704	172100	119324321	1891	1891	1891	1891	0
211	20240704	172000	119324321	1891	1891	1891	1891	0
212	20240704	171900	119324321	1891	1891	1891	1891	548
213	20240704	171800	119324321	1891	1891	1891	1891	0
214	20240704	171700	119324321	1891	1891	1891	1891	0
215	20240704	171600	119324321	1891	1891	1891	1891	0
216	20240704	171500	119324321	1891	1891	1891	1891	0
217	20240704	171400	119324321	1891	1891	1891	1891	0
218	20240704	171300	119324321	1891	1891	1891	1891	0
219	20240704	171200	119324321	1891	1891	1891	1891	0
220	20240704	171100	119324321	1891	1891	1891	1891	0
221	20240704	171000	119324321	1891	1891	1891	1891	0
222	20240704	170900	119324321	1891	1891	1891	1891	0
223	20240704	170800	119324321	1891	1891	1891	1891	0
224	20240704	170700	119324321	1891	1891	1891	1891	0
225	20240704	170600	119324321	1891	1891	1891	1891	0
226	20240704	170500	119324321	1891	1891	1891	1891	0
227	20240704	170400	119324321	1891	1891	1891	1891	0
228	20240704	170300	119324321	1891	1891	1891	1891	0
229	20240704	170200	119324321	1891	1891	1891	1891	0
230	20240704	170100	119324321	1891	1891	1891	1891	0
231	20240704	170000	119324321	1891	1891	1891	1891	0
232	20240704	165900	119324321	1891	1891	1891	1891	0
233	20240704	165800	119324321	1891	1891	1891	1891	0
234	20240704	165700	119324321	1891	1891	1891	1891	0
235	20240704	165600	119324321	1891	1891	1891	1891	0
236	20240704	165500	119324321	1891	1891	1891	1891	0
237	20240704	165400	119324321	1891	1891	1891	1891	0
238	20240704	165300	119324321	1891	1891	1891	1891	0
239	20240704	165200	119324321	1891	1891	1891	1891	0
240	20240704	165100	119324321	1891	1891	1891	1891	0
241	20240704	165000	119324321	1891	1891	1891	1891	0
242	20240704	164900	119324321	1891	1891	1891	1891	548
243	20240704	164800	119324321	1891	1891	1891	1891	0
244	20240704	164700	119324321	1891	1891	1891	1891	0
245	20240704	164600	119324321	1891	1891	1891	1891	0
246	20240704	164500	119324321	1891	1891	1891	1891	0
247	20240704	164400	119324321	1891	1891	1891	1891	0
248	20240704	164300	119324321	1891	1891	1891	1891	0
249	20240704	164200	119324321	1891	1891	1891	1891	0
250	20240704	164100	119324321	1891	1891	1891	1891	0
251	20240704	164000	119324321	1891	1891	1891	1891	0
252	20240704	163900	119324321	1891	1891	1891	1891	0
253	20240704	163800	119324321	1891	1891	1891	1891	0
254	20240704	163700	119324321	1891	1891	1891	1891	0
255	20240704	163600	119324321	1891	1891	1891	1891	0
256	20240704	163500	119324321	1891	1891	1891	1891	0
257	20240704	163400	119324321	1891	1891	1891	1891	0
258	20240704	163300	119324321	1891	1891	1891	1891	0
259	20240704	163200	119324321	1891	1891	1891	1891	0
260	20240704	163100	119324321	1891	1891	1891	1891	0
261	20240704	163000	119324321	1891	1891	1891	1891	0
262	20240704	162900	119324321	1891	1891	1891	1891	0
263	20240704	162800	119324321	1891	1891	1891	1891	0
264	20240704	162700	119324321	1891	1891	1891	1891	0
265	20240704	162600	119324321	1891	1891	1891	1891	0
266	20240704	162500	119324321	1891	1891	1891	1891	0
267	20240704	162400	119324321	1891	1891	1891	1891	0
268	20240704	162300	119324321	1891	1891	1891	1891	0
269	20240704	162200	119324321	1891	1891	1891	1891	0
270	20240704	162100	119324321	1891	1891	1891	1891	0
271	20240704	162000	119324321	1891	1891	1891	1891	0
272	20240704	161900	119324321	1891	1891	1891	1891	548
273	20240704	161800	119324321	1891	1891	1891	1891	0
274	20240704	161700	119324321	1891	1891	1891	1891	0
275	20240704	161600	119324321	1891	1891	1891	1891	0
276	20240704	161500	119324321	1891	1891	1891	1891	0
277	20240704	161400	119324321	1891	1891	1891	1891	0
278	20240704	161300	119324321	1891	1891	1891	1891	0
279	20240704	161200	119324321	1891	1891	1891	1891	0
280	20240704	161100	119324321	1891	1891	1891	1891	0
281	20240704	161000	119324321	1891	1891	1891	1891	0
282	20240704	160900	119324321	1891	1891	1891	1891	0
283	20240704	160800	119324321	1891	1891	1891	1891	0
284	20240704	160700	119324321	1891	1891	1891	1891	0
285	20240704	160600	119324321	1891	1891	1891	1891	0
286	20240704	160500	119324321	1891	1891	1891	1891	0
287	20240704	160400	119324321	1891	1891	1891	1891	0
288	20240704	160300	119324321	1891	1891	1891	1891	0
289	20240704	160200	119324321	1891	1891	1891	1891	0
290	20240704	160100	119324321	1891	1891	1891	1891	0
291	20240704	160000	119324321	1891	1891	1891	1891	0
292	20240704	155900	119324321	1891	1891	1891	1891	0
293	20240704	155800	119324321	1891	1891	1891	1891	0
294	20240704	155700	119324321	1891	1891	1891	1891	0
295	20240704	155600	119324321	1891	1891	1891	1891	0
296	20240704	155500	119324321	1891	1891	1891	1891	0
297	20240704	155400	119324321	1891	1891	1891	1891	0
298	20240704	155300	119324321	1891	1891	1891	1891	0
299	20240704	155200	119324321	1891	1891	1891	1891	0
300	20240704	155100	119324321	1891	1891	1891	1891	0
301	20240704	155000	119324321	1891	1891	1891	1891	0
302	20240704	154900	119324321	1891	1891	1891	1891	548
303	20240704	154800	119324321	1891	1891	1891	1891	0
304	20240704	154700	119324321	1891	1891	1891	1891	0
305	20240704	154600	119324321	1891	1891	1891	1891	0
306	20240704	154500	119324321	1891	1891	1891	1891	0
307	20240704	154400	119324321	1891	1891	1891	1891	0
308	20240704	154300	119324321	1891	1891	1891	1891	0
309	20240704	154200	119324321	1891	1891	1891	1891	0
310	20240704	154100	119324321	1891	1891	1891	1891	0
311	20240704	154000	119324321	1891	1891	1891	1891	0
312	20240704	153900	119324321	1891	1891	1891	1891	0
313	20240704	153800	119324321	1891	1891	1891	1891	0
314	20240704	153700	119324321	1891	1891	1891	1891	0
315	20240704	153600	119324321	1891	1891	1891	1891	0
316	20240704	153500	119324321	1891	1891	1891	1891	0
317	20240704	153400	119324321	1891	1891	1891	1891	0
318	20240704	153300	119324321	1891	1891	1891	1891	0
319	20240704	153200	119324321	1891	1891	1891	1891	0
320	20240704	153100	119324321	1891	1891	1891	1891	0
321	20240704	153000	119324321	1891	1891	1891	1891	548
322	20240704	152900	118288053	1891	1891	1891	1891	0
323	20240704	152800	118288053	1891	1891	1891	1891	0
324	20240704	152700	118288053	1891	1891	1891	1891	0
325	20240704	152600	118288053	1891	1891	1891	1891	0
326	20240704	152500	118288053	1891	1891	1891	1891	0
327	20240704	152400	118288053	1891	1891	1891	1891	0
328	20240704	152300	118288053	1891	1891	1891	1891	0
329	20240704	152200	118288053	1891	1891	1891	1891	0
330	20240704	152100	118288053	1891	1891	1891	1891	0
331	20240704	152000	118288053	1891	1891	1891	1891	0
332	20240704	151900	118288053	1891	1893	1893	1891	482
333	20240704	151800	117376531	1891	1891	1891	1891	30
334	20240704	151700	117319801	1891	1897	1897	1891	1332
335	20240704	151600	114796968	1898	1898	1898	1898	0
336	20240704	151500	114796968	1898	1898	1898	1898	24
337	20240704	151400	114751416	1898	1898	1898	1898	63
338	20240704	151300	114631842	1897	1897	1897	1897	602
339	20240704	151200	113489848	1897	1893	1897	1893	84
340	20240704	151100	113330756	1897	1897	1897	1897	1
341	20240704	151000	113328859	1894	1894	1894	1894	8
342	20240704	150900	113313707	1894	1894	1894	1894	0
343	20240704	150800	113313707	1894	1894	1894	1894	0
344	20240704	150700	113313707	1894	1892	1894	1892	541
345	20240704	150600	112289705	1893	1893	1893	1893	500
346	20240704	150500	111343205	1894	1892	1894	1892	479
347	20240704	150400	110436765	1890	1891	1891	1890	2372
348	20240704	150300	105953492	1891	1892	1892	1891	200
349	20240704	150200	105575282	1891	1892	1892	1891	1245
350	20240704	150100	103219987	1891	1892	1892	1891	2199
351	20240704	150000	99060258	1892	1892	1892	1892	0
352	20240704	145900	99060258	1892	1892	1892	1892	523
353	20240704	145800	98070742	1902	1902	1902	1902	0
354	20240704	145700	98070742	1902	1902	1902	1902	0
355	20240704	145600	98070742	1902	1902	1902	1902	0
356	20240704	145500	98070742	1902	1902	1902	1902	0
357	20240704	145400	98070742	1902	1902	1902	1902	0
358	20240704	145300	98070742	1902	1892	1902	1892	796
359	20240704	145200	96564700	1892	1902	1902	1892	1008
360	20240704	145100	94657268	1902	1901	1902	1893	3523
361	20240704	145000	87983436	1902	1902	1902	1902	0
362	20240704	144900	87983436	1902	1902	1902	1902	5
363	20240704	144800	87973926	1903	1903	1903	1903	0
364	20240704	144700	87973926	1903	1903	1903	1903	0
365	20240704	144600	87973926	1903	1903	1903	1903	15
366	20240704	144500	87945381	1904	1904	1904	1904	0
367	20240704	144400	87945381	1904	1904	1904	1904	0
368	20240704	144300	87945381	1904	1904	1904	1904	4
369	20240704	144200	87937765	1906	1906	1906	1906	0
370	20240704	144100	87937765	1906	1906	1906	1906	1
371	20240704	144000	87935859	1907	1907	1907	1907	0
372	20240704	143900	87935859	1907	1907	1907	1907	0
373	20240704	143800	87935859	1907	1907	1907	1907	0
374	20240704	143700	87935859	1907	1907	1907	1907	0
375	20240704	143600	87935859	1907	1907	1907	1907	5
376	20240704	143500	87926324	1907	1907	1907	1907	0
377	20240704	143400	87926324	1907	1907	1907	1907	0
378	20240704	143300	87926324	1907	1907	1907	1907	0
379	20240704	143200	87926324	1907	1907	1907	1907	0
380	20240704	143100	87926324	1907	1907	1907	1907	17
381	20240704	143000	87893905	1905	1905	1905	1905	0
382	20240704	142900	87893905	1905	1906	1906	1905	5
383	20240704	142800	87884377	1908	1908	1908	1908	0
384	20240704	142700	87884377	1908	1908	1908	1908	1
385	20240704	142600	87882469	1907	1909	1909	1907	3
386	20240704	142500	87876746	1895	1895	1895	1895	0
387	20240704	142400	87876746	1895	1895	1895	1895	0
388	20240704	142300	87876746	1895	1895	1895	1895	0
389	20240704	142200	87876746	1895	1895	1895	1895	0
390	20240704	142100	87876746	1895	1895	1895	1895	0
391	20240704	142000	87876746	1895	1895	1895	1895	107
392	20240704	141900	87673981	1909	1909	1909	1909	0
393	20240704	141800	87673981	1909	1909	1909	1909	0
394	20240704	141700	87673981	1909	1909	1909	1909	1
395	20240704	141600	87672072	1895	1909	1909	1895	101
396	20240704	141500	87480663	1894	1894	1894	1894	0
397	20240704	141400	87480663	1894	1894	1894	1894	253
398	20240704	141300	87001481	1908	1908	1908	1908	105
399	20240704	141200	86801141	1907	1907	1907	1907	6
400	20240704	141100	86789699	1894	1894	1894	1894	0
401	20240704	141000	86789699	1894	1894	1894	1894	5
402	20240704	140900	86780229	1907	1907	1907	1907	0
403	20240704	140800	86780229	1907	1907	1907	1907	0
404	20240704	140700	86780229	1907	1907	1907	1907	0
405	20240704	140600	86780229	1907	1907	1907	1907	0
406	20240704	140500	86780229	1907	1907	1907	1907	0
407	20240704	140400	86780229	1907	1892	1907	1892	2
408	20240704	140300	86776430	1908	1908	1908	1908	0
409	20240704	140200	86776430	1908	1907	1908	1907	80
410	20240704	140100	86623839	1907	1907	1907	1907	0
411	20240704	140000	86623839	1907	1907	1907	1907	3
412	20240704	135900	86618118	1892	1892	1892	1892	50
413	20240704	135800	86523518	1891	1891	1891	1891	0
414	20240704	135700	86523518	1891	1908	1908	1891	3144
415	20240704	135600	80527162	1908	1908	1908	1908	0
416	20240704	135500	80527162	1908	1908	1908	1908	35
417	20240704	135400	80460382	1909	1897	1909	1897	3000
418	20240704	135300	74764827	1897	1897	1897	1897	25
419	20240704	135200	74717402	1897	1892	1897	1892	350
420	20240704	135100	74053702	1898	1898	1898	1898	0
421	20240704	135000	74053702	1898	1898	1898	1898	0
422	20240704	134900	74053702	1898	1898	1898	1898	50
423	20240704	134800	73958802	1898	1898	1898	1898	0
424	20240704	134700	73958802	1898	1898	1898	1898	0
425	20240704	134600	73958802	1898	1898	1898	1898	0
426	20240704	134500	73958802	1898	1898	1898	1898	0
427	20240704	134400	73958802	1898	1898	1898	1898	0
428	20240704	134300	73958802	1898	1898	1898	1898	50
429	20240704	134200	73863902	1898	1898	1898	1898	0
430	20240704	134100	73863902	1898	1898	1898	1898	0
431	20240704	134000	73863902	1898	1898	1898	1898	0
432	20240704	133900	73863902	1898	1898	1898	1898	0
433	20240704	133800	73863902	1898	1898	1898	1898	0
434	20240704	133700	73863902	1898	1898	1898	1898	0
435	20240704	133600	73863902	1898	1898	1898	1898	1
436	20240704	133500	73862004	1891	1891	1891	1891	0
437	20240704	133400	73862004	1891	1891	1891	1891	0
438	20240704	133300	73862004	1891	1891	1891	1891	56
439	20240704	133200	73756108	1890	1890	1890	1890	0
440	20240704	133100	73756108	1890	1890	1890	1890	0
441	20240704	133000	73756108	1890	1890	1890	1890	0
442	20240704	132900	73756108	1890	1890	1890	1890	254
443	20240704	132800	73276048	1890	1892	1892	1890	2000
444	20240704	132700	69495339	1892	1897	1897	1892	288
445	20240704	132600	68949588	1897	1897	1897	1897	71
446	20240704	132500	68814901	1898	1898	1898	1898	0
447	20240704	132400	68814901	1898	1898	1898	1898	0
448	20240704	132300	68814901	1898	1898	1898	1898	1
449	20240704	132200	68813003	1897	1897	1897	1897	0
450	20240704	132100	68813003	1897	1897	1897	1897	3
451	20240704	132000	68807312	1897	1897	1897	1897	0
452	20240704	131900	68807312	1897	1897	1897	1897	0
453	20240704	131800	68807312	1897	1897	1897	1897	0
454	20240704	131700	68807312	1897	1897	1897	1897	0
455	20240704	131600	68807312	1897	1894	1897	1890	3102
456	20240704	131500	62943163	1891	1891	1891	1891	0
457	20240704	131400	62943163	1891	1891	1891	1891	0
458	20240704	131300	62943163	1891	1891	1891	1891	0
459	20240704	131200	62943163	1891	1891	1891	1891	0
460	20240704	131100	62943163	1891	1891	1891	1891	0
461	20240704	131000	62943163	1891	1891	1891	1891	0
462	20240704	130900	62943163	1891	1891	1891	1891	0
463	20240704	130800	62943163	1891	1891	1891	1891	0
464	20240704	130700	62943163	1891	1891	1891	1891	0
465	20240704	130600	62943163	1891	1891	1891	1891	0
466	20240704	130500	62943163	1891	1891	1891	1891	0
467	20240704	130400	62943163	1891	1894	1894	1891	2000
468	20240704	130300	59161086	1894	1894	1894	1894	1
469	20240704	130200	59159192	1895	1895	1895	1895	656
470	20240704	130100	57916072	1895	1895	1895	1895	0
471	20240704	130000	57916072	1895	1895	1895	1895	500
472	20240704	125900	56968572	1895	1895	1895	1895	0
473	20240704	125800	56968572	1895	1895	1895	1895	0
474	20240704	125700	56968572	1895	1895	1895	1895	7
475	20240704	125600	56955307	1895	1895	1895	1895	0
476	20240704	125500	56955307	1895	1895	1895	1895	0
477	20240704	125400	56955307	1895	1895	1895	1895	0
478	20240704	125300	56955307	1895	1895	1895	1895	0
479	20240704	125200	56955307	1895	1895	1895	1895	0
480	20240704	125100	56955307	1895	1895	1895	1893	85
481	20240704	125000	56794239	1895	1895	1895	1895	0
482	20240704	124900	56794239	1895	1895	1895	1895	59
483	20240704	124800	56682434	1895	1895	1895	1895	0
484	20240704	124700	56682434	1895	1895	1895	1895	0
485	20240704	124600	56682434	1895	1895	1895	1895	80
486	20240704	124500	56530834	1895	1895	1895	1895	10
487	20240704	124400	56511884	1895	1895	1895	1895	0
488	20240704	124300	56511884	1895	1895	1895	1895	0
489	20240704	124200	56511884	1895	1895	1895	1895	0
490	20240704	124100	56511884	1895	1895	1895	1895	0
491	20240704	124000	56511884	1895	1895	1895	1895	10
492	20240704	123900	56492934	1892	1892	1892	1892	10
493	20240704	123800	56474014	1891	1895	1895	1891	1516
494	20240704	123700	53606605	1895	1895	1895	1895	1
495	20240704	123600	53604710	1895	1895	1895	1895	1
496	20240704	123500	53602815	1893	1896	1896	1893	4620
497	20240704	123400	44847418	1896	1896	1896	1896	0
498	20240704	123300	44847418	1896	1896	1896	1896	50
499	20240704	123200	44752618	1896	1896	1896	1896	800
500	20240704	123100	43235818	1895	1895	1895	1895	0
501	20240704	123000	43235818	1895	1895	1895	1895	0
502	20240704	122900	43235818	1895	1895	1895	1895	0
503	20240704	122800	43235818	1895	1895	1895	1895	0
504	20240704	122700	43235818	1895	1895	1895	1895	0
505	20240704	122600	43235818	1895	1895	1895	1895	0
506	20240704	122500	43235818	1895	1895	1895	1895	0
507	20240704	122400	43235818	1895	1896	1896	1895	17
508	20240704	122300	43203602	1895	1895	1895	1895	0
509	20240704	122200	43203602	1895	1895	1895	1895	0
510	20240704	122100	43203602	1895	1895	1895	1895	0
511	20240704	122000	43203602	1895	1895	1895	1895	0
512	20240704	121900	43203602	1895	1895	1895	1895	0
513	20240704	121800	43203602	1895	1895	1895	1895	0
514	20240704	121700	43203602	1895	1896	1896	1895	610
515	20240704	121600	42047222	1896	1896	1896	1896	59
516	20240704	121500	41935358	1896	1896	1896	1896	370
517	20240704	121400	41233838	1896	1896	1896	1896	0
518	20240704	121300	41233838	1896	1896	1896	1896	233
519	20240704	121200	40792070	1896	1896	1896	1896	150
520	20240704	121100	40507670	1898	1898	1898	1898	15
521	20240704	121000	40479200	1898	1898	1898	1898	70
522	20240704	120900	40346340	1897	1897	1897	1897	50
523	20240704	120800	40251490	1897	1897	1897	1897	0
524	20240704	120700	40251490	1897	1897	1897	1897	0
525	20240704	120600	40251490	1897	1897	1897	1897	0
526	20240704	120500	40251490	1897	1897	1897	1897	0
527	20240704	120400	40251490	1897	1897	1897	1897	0
528	20240704	120300	40251490	1897	1897	1897	1897	0
529	20240704	120200	40251490	1897	1897	1897	1897	3
530	20240704	120100	40245799	1898	1898	1898	1898	0
531	20240704	120000	40245799	1898	1898	1898	1898	0
532	20240704	115900	40245799	1898	1898	1898	1898	0
533	20240704	115800	40245799	1898	1898	1898	1898	0
534	20240704	115700	40245799	1898	1898	1898	1898	0
535	20240704	115600	40245799	1898	1898	1898	1898	0
536	20240704	115500	40245799	1898	1898	1898	1898	1
537	20240704	115400	40243901	1896	1896	1896	1896	0
538	20240704	115300	40243901	1896	1896	1896	1896	0
539	20240704	115200	40243901	1896	1897	1897	1896	127
540	20240704	115100	40003107	1898	1898	1898	1898	0
541	20240704	115000	40003107	1898	1898	1898	1898	0
542	20240704	114900	40003107	1898	1898	1898	1898	0
543	20240704	114800	40003107	1898	1898	1898	1898	0
544	20240704	114700	40003107	1898	1898	1898	1898	1
545	20240704	114600	40001209	1898	1898	1898	1898	0
546	20240704	114500	40001209	1898	1898	1898	1898	1
547	20240704	114400	39999311	1896	1897	1898	1896	264
548	20240704	114300	39498407	1897	1897	1897	1897	105
549	20240704	114200	39299222	1896	1896	1896	1896	5
550	20240704	114100	39289742	1897	1897	1897	1897	51
551	20240704	114000	39192995	1897	1897	1897	1897	10
552	20240704	113900	39174025	1897	1897	1897	1897	25
553	20240704	113800	39126600	1897	1897	1897	1897	0
554	20240704	113700	39126600	1897	1897	1897	1897	0
555	20240704	113600	39126600	1897	1897	1897	1897	1
556	20240704	113500	39124703	1897	1897	1897	1897	41
557	20240704	113400	39046926	1897	1897	1897	1897	0
558	20240704	113300	39046926	1897	1897	1897	1897	0
559	20240704	113200	39046926	1897	1897	1897	1897	0
560	20240704	113100	39046926	1897	1896	1897	1896	70
561	20240704	113000	38914141	1897	1896	1897	1896	55
562	20240704	112900	38809811	1897	1897	1897	1897	20
563	20240704	112800	38771871	1897	1897	1897	1897	20
564	20240704	112700	38733931	1897	1897	1897	1897	0
565	20240704	112600	38733931	1897	1897	1897	1897	0
566	20240704	112500	38733931	1897	1895	1897	1895	6
567	20240704	112400	38722559	1895	1895	1895	1895	5
568	20240704	112300	38713084	1895	1896	1896	1895	1786
569	20240704	112200	35327628	1897	1897	1897	1897	1
570	20240704	112100	35325731	1898	1898	1898	1898	0
571	20240704	112000	35325731	1898	1898	1898	1898	0
572	20240704	111900	35325731	1898	1898	1898	1898	0
573	20240704	111800	35325731	1898	1898	1898	1898	5
574	20240704	111700	35316241	1898	1898	1898	1898	0
575	20240704	111600	35316241	1898	1898	1898	1898	0
576	20240704	111500	35316241	1898	1898	1898	1898	1
577	20240704	111400	35314343	1898	1898	1898	1898	0
578	20240704	111300	35314343	1898	1898	1898	1898	0
579	20240704	111200	35314343	1898	1898	1898	1898	1
580	20240704	111100	35312445	1896	1896	1896	1896	100
581	20240704	111000	35122845	1896	1896	1896	1896	0
582	20240704	110900	35122845	1896	1896	1896	1896	2
583	20240704	110800	35119053	1897	1897	1897	1897	0
584	20240704	110700	35119053	1897	1897	1897	1897	0
585	20240704	110600	35119053	1897	1897	1897	1897	0
586	20240704	110500	35119053	1897	1897	1897	1897	2
587	20240704	110400	35115259	1897	1897	1897	1897	172
588	20240704	110300	34788975	1897	1897	1897	1897	0
589	20240704	110200	34788975	1897	1897	1897	1897	180
590	20240704	110100	34447515	1898	1898	1898	1898	10
591	20240704	110000	34428535	1898	1898	1898	1898	0
592	20240704	105900	34428535	1898	1898	1898	1898	310
593	20240704	105800	33840155	1897	1897	1897	1897	3
594	20240704	105700	33834464	1897	1897	1897	1897	10
595	20240704	105600	33815494	1896	1896	1896	1896	0
596	20240704	105500	33815494	1896	1896	1896	1896	0
597	20240704	105400	33815494	1896	1896	1896	1896	0
598	20240704	105300	33815494	1896	1896	1896	1896	0
599	20240704	105200	33815494	1896	1897	1897	1896	2232
600	20240704	105100	29583507	1897	1897	1897	1897	238
601	20240704	105000	29132021	1898	1898	1898	1898	0
602	20240704	104900	29132021	1898	1898	1898	1898	68
603	20240704	104800	29002957	1900	1899	1900	1899	14
604	20240704	104700	28976361	1900	1900	1900	1900	21
605	20240704	104600	28936461	1899	1899	1899	1899	0
606	20240704	104500	28936461	1899	1899	1899	1899	0
607	20240704	104400	28936461	1899	1900	1900	1899	973
608	20240704	104300	27088611	1903	1903	1903	1903	0
609	20240704	104200	27088611	1903	1903	1903	1903	0
610	20240704	104100	27088611	1903	1903	1903	1903	0
611	20240704	104000	27088611	1903	1903	1903	1903	0
612	20240704	103900	27088611	1903	1903	1903	1903	1
613	20240704	103800	27086708	1899	1899	1899	1899	245
614	20240704	103700	26621453	1899	1899	1899	1899	0
615	20240704	103600	26621453	1899	1899	1899	1899	0
616	20240704	103500	26621453	1899	1899	1899	1899	0
617	20240704	103400	26621453	1899	1900	1900	1899	394
618	20240704	103300	25873187	1900	1900	1900	1900	0
619	20240704	103200	25873187	1900	1901	1901	1900	155
620	20240704	103100	25578686	1900	1900	1900	1900	105
621	20240704	103000	25379186	1900	1900	1900	1900	105
622	20240704	102900	25179686	1900	1900	1900	1900	0
623	20240704	102800	25179686	1900	1900	1900	1900	100
624	20240704	102700	24989686	1909	1909	1909	1909	0
625	20240704	102600	24989686	1909	1909	1909	1909	0
626	20240704	102500	24989686	1909	1909	1909	1909	0
627	20240704	102400	24989686	1909	1909	1909	1909	0
628	20240704	102300	24989686	1909	1909	1909	1909	50
629	20240704	102200	24894236	1900	1900	1900	1900	100
630	20240704	102100	24704236	1900	1900	1900	1900	602
631	20240704	102000	23560436	1901	1901	1901	1901	1400
632	20240704	101900	20899036	1909	1909	1909	1909	0
633	20240704	101800	20899036	1909	1909	1909	1909	0
634	20240704	101700	20899036	1909	1909	1909	1909	0
635	20240704	101600	20899036	1909	1909	1909	1909	0
636	20240704	101500	20899036	1909	1909	1909	1909	0
637	20240704	101400	20899036	1909	1902	1909	1901	178
638	20240704	101300	20560639	1903	1903	1903	1903	682
639	20240704	101200	19262793	1909	1909	1909	1909	0
640	20240704	101100	19262793	1909	1909	1909	1909	0
641	20240704	101000	19262793	1909	1909	1909	1909	0
642	20240704	100900	19262793	1909	1909	1909	1909	0
643	20240704	100800	19262793	1909	1909	1909	1909	0
644	20240704	100700	19262793	1909	1909	1909	1909	0
645	20240704	100600	19262793	1909	1909	1909	1909	0
646	20240704	100500	19262793	1909	1909	1909	1909	0
647	20240704	100400	19262793	1909	1909	1909	1909	1
648	20240704	100300	19260884	1909	1909	1909	1909	1
649	20240704	100200	19258975	1903	1903	1903	1903	0
650	20240704	100100	19258975	1903	1903	1903	1903	50
651	20240704	100000	19163825	1903	1903	1903	1903	300
652	20240704	095900	18592925	1903	1903	1903	1903	19
653	20240704	095800	18556768	1903	1903	1903	1903	200
654	20240704	095700	18176168	1903	1909	1909	1903	100
655	20240704	095600	17985680	1910	1910	1910	1910	2
656	20240704	095500	17981860	1910	1910	1910	1910	1
657	20240704	095400	17979950	1909	1909	1909	1909	0
658	20240704	095300	17979950	1909	1909	1909	1909	0
659	20240704	095200	17979950	1909	1909	1909	1909	24
660	20240704	095100	17934134	1910	1910	1910	1910	0
661	20240704	095000	17934134	1910	1910	1910	1910	0
662	20240704	094900	17934134	1910	1910	1910	1910	0
663	20240704	094800	17934134	1910	1910	1910	1910	0
664	20240704	094700	17934134	1910	1910	1910	1910	0
665	20240704	094600	17934134	1910	1910	1910	1910	0
666	20240704	094500	17934134	1910	1910	1910	1910	0
667	20240704	094400	17934134	1910	1910	1910	1910	1
668	20240704	094300	17932224	1905	1905	1905	1905	0
669	20240704	094200	17932224	1905	1907	1907	1905	5
670	20240704	094100	17922696	1909	1908	1909	1908	12
671	20240704	094000	17899789	1909	1909	1909	1909	2
672	20240704	093900	17895971	1901	1902	1902	1901	400
673	20240704	093800	17135564	1902	1902	1902	1902	4
674	20240704	093700	17127956	1902	1902	1902	1902	0
675	20240704	093600	17127956	1902	1902	1902	1902	0
676	20240704	093500	17127956	1902	1902	1902	1902	0
677	20240704	093400	17127956	1902	1902	1902	1902	0
678	20240704	093300	17127956	1902	1902	1902	1902	0
679	20240704	093200	17127956	1902	1906	1906	1902	5
680	20240704	093100	17118436	1907	1907	1907	1907	0
681	20240704	093000	17118436	1907	1907	1907	1907	0
682	20240704	092900	17118436	1907	1907	1907	1907	1
683	20240704	092800	17116529	1908	1908	1908	1908	0
684	20240704	092700	17116529	1908	1909	1909	1908	2
685	20240704	092600	17112712	1910	1910	1910	1910	0
686	20240704	092500	17112712	1910	1901	1910	1901	16
687	20240704	092400	17082278	1910	1903	1910	1903	705
688	20240704	092300	15739736	1903	1903	1903	1903	2
689	20240704	092200	15735930	1900	1900	1900	1900	2562
690	20240704	092100	10868130	1900	1903	1903	1900	3247
691	20240704	092000	4697189	1903	1903	1903	1903	2
692	20240704	091900	4693383	1903	1903	1903	1903	1
693	20240704	091800	4691480	1903	1903	1903	1903	200
694	20240704	091700	4310880	1905	1905	1905	1905	3
695	20240704	091600	4305165	1904	1904	1904	1904	10
696	20240704	091500	4286125	1904	1906	1906	1904	777
697	20240704	091400	2806380	1907	1908	1908	1907	30
698	20240704	091300	2749150	1908	1909	1910	1908	87
699	20240704	091200	2583018	1911	1911	1911	1911	0
700	20240704	091100	2583018	1911	1911	1911	1910	21
701	20240704	091000	2542888	1911	1913	1913	1911	3
702	20240704	090900	2537152	1914	1914	1914	1914	1
703	20240704	090800	2535238	1914	1914	1914	1911	114
704	20240704	090700	2317342	1915	1915	1915	1915	0
705	20240704	090600	2317342	1915	1915	1915	1915	0
706	20240704	090500	2317342	1915	1915	1915	1915	0
707	20240704	090400	2317342	1915	1915	1915	1915	6
708	20240704	090300	2305852	1916	1916	1916	1916	0
709	20240704	090200	2305852	1916	1916	1916	1916	0
710	20240704	090100	2305852	1916	1916	1916	1916	100
711	20240704	090000	2114252	1911	1900	1911	1900	1112