KissMeData/263050/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	210500	92524200	1918	1918	1918	1918	278
3	20240715	210400	92524200	1918	1918	1918	1918	0
4	20240715	210300	92524200	1918	1918	1918	1918	0
5	20240715	210200	92524200	1918	1918	1918	1918	0
6	20240715	210100	92524200	1918	1918	1918	1918	0
7	20240715	210000	92524200	1918	1918	1918	1918	0
8	20240715	205900	92524200	1918	1918	1918	1918	0
9	20240715	205800	92524200	1918	1918	1918	1918	0
10	20240715	205700	92524200	1918	1918	1918	1918	0
11	20240715	205600	92524200	1918	1918	1918	1918	0
12	20240715	205500	92524200	1918	1918	1918	1918	0
13	20240715	205400	92524200	1918	1918	1918	1918	0
14	20240715	205300	92524200	1918	1918	1918	1918	0
15	20240715	205200	92524200	1918	1918	1918	1918	0
16	20240715	205100	92524200	1918	1918	1918	1918	0
17	20240715	205000	92524200	1918	1918	1918	1918	0
18	20240715	204900	92524200	1918	1918	1918	1918	0
19	20240715	204800	92524200	1918	1918	1918	1918	0
20	20240715	204700	92524200	1918	1918	1918	1918	0
21	20240715	204600	92524200	1918	1918	1918	1918	0
22	20240715	204500	92524200	1918	1918	1918	1918	0
23	20240715	204400	92524200	1918	1918	1918	1918	0
24	20240715	204300	92524200	1918	1918	1918	1918	0
25	20240715	204200	92524200	1918	1918	1918	1918	0
26	20240715	204100	92524200	1918	1918	1918	1918	0
27	20240715	204000	92524200	1918	1918	1918	1918	0
28	20240715	203900	92524200	1918	1918	1918	1918	0
29	20240715	203800	92524200	1918	1918	1918	1918	0
30	20240715	203700	92524200	1918	1918	1918	1918	0
31	20240715	203600	92524200	1918	1918	1918	1918	0
32	20240715	203500	92524200	1918	1918	1918	1918	278
33	20240715	203400	92524200	1918	1918	1918	1918	0
34	20240715	203300	92524200	1918	1918	1918	1918	0
35	20240715	203200	92524200	1918	1918	1918	1918	0
36	20240715	203100	92524200	1918	1918	1918	1918	0
37	20240715	203000	92524200	1918	1918	1918	1918	0
38	20240715	202900	92524200	1918	1918	1918	1918	0
39	20240715	202800	92524200	1918	1918	1918	1918	0
40	20240715	202700	92524200	1918	1918	1918	1918	0
41	20240715	202600	92524200	1918	1918	1918	1918	0
42	20240715	202500	92524200	1918	1918	1918	1918	0
43	20240715	202400	92524200	1918	1918	1918	1918	0
44	20240715	202300	92524200	1918	1918	1918	1918	0
45	20240715	202200	92524200	1918	1918	1918	1918	0
46	20240715	202100	92524200	1918	1918	1918	1918	0
47	20240715	202000	92524200	1918	1918	1918	1918	0
48	20240715	201900	92524200	1918	1918	1918	1918	0
49	20240715	201800	92524200	1918	1918	1918	1918	0
50	20240715	201700	92524200	1918	1918	1918	1918	0
51	20240715	201600	92524200	1918	1918	1918	1918	0
52	20240715	201500	92524200	1918	1918	1918	1918	0
53	20240715	201400	92524200	1918	1918	1918	1918	0
54	20240715	201300	92524200	1918	1918	1918	1918	0
55	20240715	201200	92524200	1918	1918	1918	1918	0
56	20240715	201100	92524200	1918	1918	1918	1918	0
57	20240715	201000	92524200	1918	1918	1918	1918	0
58	20240715	200900	92524200	1918	1918	1918	1918	0
59	20240715	200800	92524200	1918	1918	1918	1918	0
60	20240715	200700	92524200	1918	1918	1918	1918	0
61	20240715	200600	92524200	1918	1918	1918	1918	0
62	20240715	200500	92524200	1918	1918	1918	1918	278
63	20240715	200400	92524200	1918	1918	1918	1918	0
64	20240715	200300	92524200	1918	1918	1918	1918	0
65	20240715	200200	92524200	1918	1918	1918	1918	0
66	20240715	200100	92524200	1918	1918	1918	1918	0
67	20240715	200000	92524200	1918	1918	1918	1918	0
68	20240715	195900	92524200	1918	1918	1918	1918	0
69	20240715	195800	92524200	1918	1918	1918	1918	0
70	20240715	195700	92524200	1918	1918	1918	1918	0
71	20240715	195600	92524200	1918	1918	1918	1918	0
72	20240715	195500	92524200	1918	1918	1918	1918	0
73	20240715	195400	92524200	1918	1918	1918	1918	0
74	20240715	195300	92524200	1918	1918	1918	1918	0
75	20240715	195200	92524200	1918	1918	1918	1918	0
76	20240715	195100	92524200	1918	1918	1918	1918	0
77	20240715	195000	92524200	1918	1918	1918	1918	0
78	20240715	194900	92524200	1918	1918	1918	1918	0
79	20240715	194800	92524200	1918	1918	1918	1918	0
80	20240715	194700	92524200	1918	1918	1918	1918	0
81	20240715	194600	92524200	1918	1918	1918	1918	0
82	20240715	194500	92524200	1918	1918	1918	1918	0
83	20240715	194400	92524200	1918	1918	1918	1918	0
84	20240715	194300	92524200	1918	1918	1918	1918	0
85	20240715	194200	92524200	1918	1918	1918	1918	0
86	20240715	194100	92524200	1918	1918	1918	1918	0
87	20240715	194000	92524200	1918	1918	1918	1918	0
88	20240715	193900	92524200	1918	1918	1918	1918	0
89	20240715	193800	92524200	1918	1918	1918	1918	0
90	20240715	193700	92524200	1918	1918	1918	1918	0
91	20240715	193600	92524200	1918	1918	1918	1918	0
92	20240715	193500	92524200	1918	1918	1918	1918	278
93	20240715	193400	92524200	1918	1918	1918	1918	0
94	20240715	193300	92524200	1918	1918	1918	1918	0
95	20240715	193200	92524200	1918	1918	1918	1918	0
96	20240715	193100	92524200	1918	1918	1918	1918	0
97	20240715	193000	92524200	1918	1918	1918	1918	0
98	20240715	192900	92524200	1918	1918	1918	1918	0
99	20240715	192800	92524200	1918	1918	1918	1918	0
100	20240715	192700	92524200	1918	1918	1918	1918	0
101	20240715	192600	92524200	1918	1918	1918	1918	0
102	20240715	192500	92524200	1918	1918	1918	1918	0
103	20240715	192400	92524200	1918	1918	1918	1918	0
104	20240715	192300	92524200	1918	1918	1918	1918	0
105	20240715	192200	92524200	1918	1918	1918	1918	0
106	20240715	192100	92524200	1918	1918	1918	1918	0
107	20240715	192000	92524200	1918	1918	1918	1918	0
108	20240715	191900	92524200	1918	1918	1918	1918	0
109	20240715	191800	92524200	1918	1918	1918	1918	0
110	20240715	191700	92524200	1918	1918	1918	1918	0
111	20240715	191600	92524200	1918	1918	1918	1918	0
112	20240715	191500	92524200	1918	1918	1918	1918	0
113	20240715	191400	92524200	1918	1918	1918	1918	0
114	20240715	191300	92524200	1918	1918	1918	1918	0
115	20240715	191200	92524200	1918	1918	1918	1918	0
116	20240715	191100	92524200	1918	1918	1918	1918	0
117	20240715	191000	92524200	1918	1918	1918	1918	0
118	20240715	190900	92524200	1918	1918	1918	1918	0
119	20240715	190800	92524200	1918	1918	1918	1918	0
120	20240715	190700	92524200	1918	1918	1918	1918	0
121	20240715	190600	92524200	1918	1918	1918	1918	0
122	20240715	190500	92524200	1918	1918	1918	1918	278
123	20240715	190400	92524200	1918	1918	1918	1918	0
124	20240715	190300	92524200	1918	1918	1918	1918	0
125	20240715	190200	92524200	1918	1918	1918	1918	0
126	20240715	190100	92524200	1918	1918	1918	1918	0
127	20240715	190000	92524200	1918	1918	1918	1918	0
128	20240715	185900	92524200	1918	1918	1918	1918	0
129	20240715	185800	92524200	1918	1918	1918	1918	0
130	20240715	185700	92524200	1918	1918	1918	1918	0
131	20240715	185600	92524200	1918	1918	1918	1918	0
132	20240715	185500	92524200	1918	1918	1918	1918	0
133	20240715	185400	92524200	1918	1918	1918	1918	0
134	20240715	185300	92524200	1918	1918	1918	1918	0
135	20240715	185200	92524200	1918	1918	1918	1918	0
136	20240715	185100	92524200	1918	1918	1918	1918	0
137	20240715	185000	92524200	1918	1918	1918	1918	0
138	20240715	184900	92524200	1918	1918	1918	1918	0
139	20240715	184800	92524200	1918	1918	1918	1918	0
140	20240715	184700	92524200	1918	1918	1918	1918	0
141	20240715	184600	92524200	1918	1918	1918	1918	0
142	20240715	184500	92524200	1918	1918	1918	1918	0
143	20240715	184400	92524200	1918	1918	1918	1918	0
144	20240715	184300	92524200	1918	1918	1918	1918	0
145	20240715	184200	92524200	1918	1918	1918	1918	0
146	20240715	184100	92524200	1918	1918	1918	1918	0
147	20240715	184000	92524200	1918	1918	1918	1918	0
148	20240715	183900	92524200	1918	1918	1918	1918	0
149	20240715	183800	92524200	1918	1918	1918	1918	0
150	20240715	183700	92524200	1918	1918	1918	1918	0
151	20240715	183600	92524200	1918	1918	1918	1918	0
152	20240715	183500	92524200	1918	1918	1918	1918	278
153	20240715	183400	92524200	1918	1918	1918	1918	0
154	20240715	183300	92524200	1918	1918	1918	1918	0
155	20240715	183200	92524200	1918	1918	1918	1918	0
156	20240715	183100	92524200	1918	1918	1918	1918	0
157	20240715	183000	92524200	1918	1918	1918	1918	0
158	20240715	182900	92524200	1918	1918	1918	1918	0
159	20240715	182800	92524200	1918	1918	1918	1918	0
160	20240715	182700	92524200	1918	1918	1918	1918	0
161	20240715	182600	92524200	1918	1918	1918	1918	0
162	20240715	182500	92524200	1918	1918	1918	1918	0
163	20240715	182400	92524200	1918	1918	1918	1918	0
164	20240715	182300	92524200	1918	1918	1918	1918	0
165	20240715	182200	92524200	1918	1918	1918	1918	0
166	20240715	182100	92524200	1918	1918	1918	1918	0
167	20240715	182000	92524200	1918	1918	1918	1918	0
168	20240715	181900	92524200	1918	1918	1918	1918	0
169	20240715	181800	92524200	1918	1918	1918	1918	0
170	20240715	181700	92524200	1918	1918	1918	1918	0
171	20240715	181600	92524200	1918	1918	1918	1918	0
172	20240715	181500	92524200	1918	1918	1918	1918	0
173	20240715	181400	92524200	1918	1918	1918	1918	0
174	20240715	181300	92524200	1918	1918	1918	1918	0
175	20240715	181200	92524200	1918	1918	1918	1918	0
176	20240715	181100	92524200	1918	1918	1918	1918	0
177	20240715	181000	92524200	1918	1918	1918	1918	0
178	20240715	180900	92524200	1918	1918	1918	1918	0
179	20240715	180800	92524200	1918	1918	1918	1918	0
180	20240715	180700	92524200	1918	1918	1918	1918	0
181	20240715	180600	92524200	1918	1918	1918	1918	0
182	20240715	180500	92524200	1918	1918	1918	1918	278
183	20240715	180400	92524200	1918	1918	1918	1918	0
184	20240715	180300	92524200	1918	1918	1918	1918	0
185	20240715	180200	92524200	1918	1918	1918	1918	0
186	20240715	180100	92524200	1918	1918	1918	1918	0
187	20240715	180000	92524200	1918	1918	1918	1918	0
188	20240715	175900	92524200	1918	1918	1918	1918	0
189	20240715	175800	92524200	1918	1918	1918	1918	0
190	20240715	175700	92524200	1918	1918	1918	1918	0
191	20240715	175600	92524200	1918	1918	1918	1918	0
192	20240715	175500	92524200	1918	1918	1918	1918	0
193	20240715	175400	92524200	1918	1918	1918	1918	0
194	20240715	175300	92524200	1918	1918	1918	1918	0
195	20240715	175200	92524200	1918	1918	1918	1918	0
196	20240715	175100	92524200	1918	1918	1918	1918	0
197	20240715	175000	92524200	1918	1918	1918	1918	0
198	20240715	174900	92524200	1918	1918	1918	1918	0
199	20240715	174800	92524200	1918	1918	1918	1918	0
200	20240715	174700	92524200	1918	1918	1918	1918	0
201	20240715	174600	92524200	1918	1918	1918	1918	0
202	20240715	174500	92524200	1918	1918	1918	1918	0
203	20240715	174400	92524200	1918	1918	1918	1918	0
204	20240715	174300	92524200	1918	1918	1918	1918	0
205	20240715	174200	92524200	1918	1918	1918	1918	0
206	20240715	174100	92524200	1918	1918	1918	1918	0
207	20240715	174000	92524200	1918	1918	1918	1918	0
208	20240715	173900	92524200	1918	1918	1918	1918	0
209	20240715	173800	92524200	1918	1918	1918	1918	0
210	20240715	173700	92524200	1918	1918	1918	1918	0
211	20240715	173600	92524200	1918	1918	1918	1918	0
212	20240715	173500	92524200	1918	1918	1918	1918	278
213	20240715	173400	92524200	1918	1918	1918	1918	0
214	20240715	173300	92524200	1918	1918	1918	1918	0
215	20240715	173200	92524200	1918	1918	1918	1918	0
216	20240715	173100	92524200	1918	1918	1918	1918	0
217	20240715	173000	92524200	1918	1918	1918	1918	0
218	20240715	172900	92524200	1918	1918	1918	1918	0
219	20240715	172800	92524200	1918	1918	1918	1918	0
220	20240715	172700	92524200	1918	1918	1918	1918	0
221	20240715	172600	92524200	1918	1918	1918	1918	0
222	20240715	172500	92524200	1918	1918	1918	1918	0
223	20240715	172400	92524200	1918	1918	1918	1918	0
224	20240715	172300	92524200	1918	1918	1918	1918	0
225	20240715	172200	92524200	1918	1918	1918	1918	0
226	20240715	172100	92524200	1918	1918	1918	1918	0
227	20240715	172000	92524200	1918	1918	1918	1918	0
228	20240715	171900	92524200	1918	1918	1918	1918	0
229	20240715	171800	92524200	1918	1918	1918	1918	0
230	20240715	171700	92524200	1918	1918	1918	1918	0
231	20240715	171600	92524200	1918	1918	1918	1918	0
232	20240715	171500	92524200	1918	1918	1918	1918	0
233	20240715	171400	92524200	1918	1918	1918	1918	0
234	20240715	171300	92524200	1918	1918	1918	1918	0
235	20240715	171200	92524200	1918	1918	1918	1918	0
236	20240715	171100	92524200	1918	1918	1918	1918	0
237	20240715	171000	92524200	1918	1918	1918	1918	0
238	20240715	170900	92524200	1918	1918	1918	1918	0
239	20240715	170800	92524200	1918	1918	1918	1918	0
240	20240715	170700	92524200	1918	1918	1918	1918	0
241	20240715	170600	92524200	1918	1918	1918	1918	0
242	20240715	170500	92524200	1918	1918	1918	1918	278
243	20240715	170400	92524200	1918	1918	1918	1918	0
244	20240715	170300	92524200	1918	1918	1918	1918	0
245	20240715	170200	92524200	1918	1918	1918	1918	0
246	20240715	170100	92524200	1918	1918	1918	1918	0
247	20240715	170000	92524200	1918	1918	1918	1918	0
248	20240715	165900	92524200	1918	1918	1918	1918	0
249	20240715	165800	92524200	1918	1918	1918	1918	0
250	20240715	165700	92524200	1918	1918	1918	1918	0
251	20240715	165600	92524200	1918	1918	1918	1918	0
252	20240715	165500	92524200	1918	1918	1918	1918	0
253	20240715	165400	92524200	1918	1918	1918	1918	0
254	20240715	165300	92524200	1918	1918	1918	1918	0
255	20240715	165200	92524200	1918	1918	1918	1918	0
256	20240715	165100	92524200	1918	1918	1918	1918	0
257	20240715	165000	92524200	1918	1918	1918	1918	0
258	20240715	164900	92524200	1918	1918	1918	1918	0
259	20240715	164800	92524200	1918	1918	1918	1918	0
260	20240715	164700	92524200	1918	1918	1918	1918	0
261	20240715	164600	92524200	1918	1918	1918	1918	0
262	20240715	164500	92524200	1918	1918	1918	1918	0
263	20240715	164400	92524200	1918	1918	1918	1918	0
264	20240715	164300	92524200	1918	1918	1918	1918	0
265	20240715	164200	92524200	1918	1918	1918	1918	0
266	20240715	164100	92524200	1918	1918	1918	1918	0
267	20240715	164000	92524200	1918	1918	1918	1918	0
268	20240715	163900	92524200	1918	1918	1918	1918	0
269	20240715	163800	92524200	1918	1918	1918	1918	0
270	20240715	163700	92524200	1918	1918	1918	1918	0
271	20240715	163600	92524200	1918	1918	1918	1918	0
272	20240715	163500	92524200	1918	1918	1918	1918	278
273	20240715	163400	92524200	1918	1918	1918	1918	0
274	20240715	163300	92524200	1918	1918	1918	1918	0
275	20240715	163200	92524200	1918	1918	1918	1918	0
276	20240715	163100	92524200	1918	1918	1918	1918	0
277	20240715	163000	92524200	1918	1918	1918	1918	0
278	20240715	162900	92524200	1918	1918	1918	1918	0
279	20240715	162800	92524200	1918	1918	1918	1918	0
280	20240715	162700	92524200	1918	1918	1918	1918	0
281	20240715	162600	92524200	1918	1918	1918	1918	0
282	20240715	162500	92524200	1918	1918	1918	1918	0
283	20240715	162400	92524200	1918	1918	1918	1918	0
284	20240715	162300	92524200	1918	1918	1918	1918	0
285	20240715	162200	92524200	1918	1918	1918	1918	0
286	20240715	162100	92524200	1918	1918	1918	1918	0
287	20240715	162000	92524200	1918	1918	1918	1918	0
288	20240715	161900	92524200	1918	1918	1918	1918	0
289	20240715	161800	92524200	1918	1918	1918	1918	0
290	20240715	161700	92524200	1918	1918	1918	1918	0
291	20240715	161600	92524200	1918	1918	1918	1918	0
292	20240715	161500	92524200	1918	1918	1918	1918	0
293	20240715	161400	92524200	1918	1918	1918	1918	0
294	20240715	161300	92524200	1918	1918	1918	1918	0
295	20240715	161200	92524200	1918	1918	1918	1918	0
296	20240715	161100	92524200	1918	1918	1918	1918	0
297	20240715	161000	92524200	1918	1918	1918	1918	0
298	20240715	160900	92524200	1918	1918	1918	1918	0
299	20240715	160800	92524200	1918	1918	1918	1918	0
300	20240715	160700	92524200	1918	1918	1918	1918	0
301	20240715	160600	92524200	1918	1918	1918	1918	0
302	20240715	160500	92524200	1918	1918	1918	1918	278
303	20240715	160400	92524200	1918	1918	1918	1918	0
304	20240715	160300	92524200	1918	1918	1918	1918	0
305	20240715	160200	92524200	1918	1918	1918	1918	0
306	20240715	160100	92524200	1918	1918	1918	1918	0
307	20240715	160000	92524200	1918	1918	1918	1918	0
308	20240715	155900	92524200	1918	1918	1918	1918	0
309	20240715	155800	92524200	1918	1918	1918	1918	0
310	20240715	155700	92524200	1918	1918	1918	1918	0
311	20240715	155600	92524200	1918	1918	1918	1918	0
312	20240715	155500	92524200	1918	1918	1918	1918	0
313	20240715	155400	92524200	1918	1918	1918	1918	0
314	20240715	155300	92524200	1918	1918	1918	1918	0
315	20240715	155200	92524200	1918	1918	1918	1918	0
316	20240715	155100	92524200	1918	1918	1918	1918	0
317	20240715	155000	92524200	1918	1918	1918	1918	0
318	20240715	154900	92524200	1918	1918	1918	1918	0
319	20240715	154800	92524200	1918	1918	1918	1918	0
320	20240715	154700	92524200	1918	1918	1918	1918	0
321	20240715	154600	92524200	1918	1918	1918	1918	0
322	20240715	154500	92524200	1918	1918	1918	1918	0
323	20240715	154400	92524200	1918	1918	1918	1918	0
324	20240715	154300	92524200	1918	1918	1918	1918	0
325	20240715	154200	92524200	1918	1918	1918	1918	0
326	20240715	154100	92524200	1918	1918	1918	1918	0
327	20240715	154000	92524200	1918	1918	1918	1918	0
328	20240715	153900	92524200	1918	1918	1918	1918	0
329	20240715	153800	92524200	1918	1918	1918	1918	0
330	20240715	153700	92524200	1918	1918	1918	1918	0
331	20240715	153600	92524200	1918	1918	1918	1918	0
332	20240715	153500	92524200	1918	1918	1918	1918	278
333	20240715	153400	92524200	1918	1918	1918	1918	0
334	20240715	153300	92524200	1918	1918	1918	1918	0
335	20240715	153200	92524200	1918	1918	1918	1918	0
336	20240715	153100	92524200	1918	1918	1918	1918	0
337	20240715	153000	92524200	1918	1918	1918	1918	278
338	20240715	152900	91990996	1920	1920	1920	1920	0
339	20240715	152800	91990996	1920	1920	1920	1920	0
340	20240715	152700	91990996	1920	1920	1920	1920	0
341	20240715	152600	91990996	1920	1920	1920	1920	0
342	20240715	152500	91990996	1920	1920	1920	1920	0
343	20240715	152400	91990996	1920	1920	1920	1920	0
344	20240715	152300	91990996	1920	1920	1920	1920	0
345	20240715	152200	91990996	1920	1920	1920	1920	0
346	20240715	152100	91990996	1920	1920	1920	1920	0
347	20240715	152000	91990996	1920	1920	1920	1920	0
348	20240715	151900	91990996	1920	1917	1920	1909	702
349	20240715	151800	90646902	1918	1917	1920	1908	1126
350	20240715	151700	88496700	1919	1919	1919	1919	0
351	20240715	151600	88496700	1919	1919	1919	1919	100
352	20240715	151500	88304800	1920	1918	1920	1918	399
353	20240715	151400	87539405	1918	1918	1919	1918	927
354	20240715	151300	85761210	1918	1917	1918	1917	10
355	20240715	151200	85742039	1917	1917	1917	1917	10
356	20240715	151100	85722869	1918	1908	1918	1908	30
357	20240715	151000	85665529	1908	1910	1910	1908	405
358	20240715	150900	84892085	1910	1910	1910	1910	150
359	20240715	150800	84605585	1907	1916	1916	1907	250
360	20240715	150700	84128717	1920	1919	1920	1919	10
361	20240715	150600	84109526	1922	1922	1922	1922	0
362	20240715	150500	84109526	1922	1922	1922	1922	0
363	20240715	150400	84109526	1922	1922	1922	1922	0
364	20240715	150300	84109526	1922	1922	1922	1922	0
365	20240715	150200	84109526	1922	1922	1922	1922	0
366	20240715	150100	84109526	1922	1922	1922	1922	0
367	20240715	150000	84109526	1922	1920	1922	1920	32
368	20240715	145900	84048062	1922	1922	1922	1916	1547
369	20240715	145800	81083683	1923	1909	1923	1909	1587
370	20240715	145700	78042477	1916	1916	1916	1909	345
371	20240715	145600	77383587	1916	1909	1916	1908	1117
372	20240715	145500	75250366	1909	1897	1910	1897	3925
373	20240715	145400	67793527	1897	1897	1897	1897	7
374	20240715	145300	67780248	1898	1897	1898	1897	27
375	20240715	145200	67729022	1898	1897	1898	1897	32
376	20240715	145100	67668296	1898	1893	1898	1893	1000
377	20240715	145000	65773732	1893	1892	1893	1892	22
378	20240715	144900	65732106	1892	1892	1892	1892	0
379	20240715	144800	65732106	1892	1892	1892	1892	0
380	20240715	144700	65732106	1892	1892	1892	1892	10
381	20240715	144600	65713186	1892	1892	1892	1892	30
382	20240715	144500	65656426	1892	1893	1893	1892	12
383	20240715	144400	65633720	1890	1890	1890	1890	30
384	20240715	144300	65577020	1893	1893	1893	1893	0
385	20240715	144200	65577020	1893	1893	1893	1893	0
386	20240715	144100	65577020	1893	1893	1893	1893	0
387	20240715	144000	65577020	1893	1893	1893	1893	0
388	20240715	143900	65577020	1893	1893	1893	1893	3
389	20240715	143800	65571341	1888	1888	1888	1888	130
390	20240715	143700	65325901	1893	1893	1893	1893	0
391	20240715	143600	65325901	1893	1892	1893	1892	15
392	20240715	143500	65297512	1893	1892	1893	1892	17
393	20240715	143400	65265343	1883	1892	1893	1883	289
394	20240715	143300	64721028	1893	1892	1893	1892	13
395	20240715	143200	64696431	1893	1889	1893	1889	81
396	20240715	143100	64543418	1889	1889	1889	1889	31
397	20240715	143000	64484859	1889	1889	1889	1889	0
398	20240715	142900	64484859	1889	1890	1890	1889	735
399	20240715	142800	63096342	1890	1890	1890	1890	0
400	20240715	142700	63096342	1890	1890	1890	1890	0
401	20240715	142600	63096342	1890	1890	1890	1890	100
402	20240715	142500	62907342	1890	1890	1890	1890	10
403	20240715	142400	62888442	1890	1890	1890	1890	1
404	20240715	142300	62886552	1893	1893	1893	1893	10
405	20240715	142200	62867622	1893	1893	1893	1893	10
406	20240715	142100	62848692	1890	1890	1890	1890	10
407	20240715	142000	62829792	1890	1890	1890	1890	0
408	20240715	141900	62829792	1890	1890	1890	1890	0
409	20240715	141800	62829792	1890	1890	1890	1890	10
410	20240715	141700	62810892	1890	1890	1890	1890	13
411	20240715	141600	62786322	1892	1887	1893	1887	2247
412	20240715	141500	58541269	1883	1885	1885	1883	113
413	20240715	141400	58328308	1885	1885	1885	1885	0
414	20240715	141300	58328308	1885	1885	1885	1885	0
415	20240715	141200	58328308	1885	1885	1885	1885	0
416	20240715	141100	58328308	1885	1885	1885	1885	0
417	20240715	141000	58328308	1885	1885	1885	1885	0
418	20240715	140900	58328308	1885	1885	1885	1885	0
419	20240715	140800	58328308	1885	1885	1885	1885	0
420	20240715	140700	58328308	1885	1883	1885	1883	7
421	20240715	140600	58315117	1883	1883	1883	1883	0
422	20240715	140500	58315117	1883	1883	1883	1883	10
423	20240715	140400	58296287	1883	1883	1883	1883	0
424	20240715	140300	58296287	1883	1883	1883	1883	0
425	20240715	140200	58296287	1883	1883	1883	1883	0
426	20240715	140100	58296287	1883	1883	1883	1883	10
427	20240715	140000	58277457	1887	1887	1887	1887	0
428	20240715	135900	58277457	1887	1887	1887	1887	0
429	20240715	135800	58277457	1887	1887	1887	1887	0
430	20240715	135700	58277457	1887	1887	1887	1887	1
431	20240715	135600	58275570	1887	1887	1887	1887	0
432	20240715	135500	58275570	1887	1887	1887	1887	0
433	20240715	135400	58275570	1887	1887	1887	1887	0
434	20240715	135300	58275570	1887	1887	1887	1887	1
435	20240715	135200	58273683	1887	1882	1887	1882	24
436	20240715	135100	58228455	1881	1880	1881	1880	208
437	20240715	135000	57837211	1877	1877	1879	1877	815
438	20240715	134900	56307448	1877	1877	1877	1877	0
439	20240715	134800	56307448	1877	1877	1877	1877	0
440	20240715	134700	56307448	1877	1877	1877	1877	0
441	20240715	134600	56307448	1877	1877	1877	1877	0
442	20240715	134500	56307448	1877	1877	1877	1877	0
443	20240715	134400	56307448	1877	1877	1877	1877	0
444	20240715	134300	56307448	1877	1877	1877	1877	0
445	20240715	134200	56307448	1877	1877	1877	1877	0
446	20240715	134100	56307448	1877	1877	1877	1877	2000
447	20240715	134000	52553448	1875	1875	1875	1875	0
448	20240715	133900	52553448	1875	1875	1875	1875	0
449	20240715	133800	52553448	1875	1875	1875	1875	0
450	20240715	133700	52553448	1875	1875	1875	1875	0
451	20240715	133600	52553448	1875	1875	1875	1875	0
452	20240715	133500	52553448	1875	1875	1875	1875	0
453	20240715	133400	52553448	1875	1875	1875	1875	0
454	20240715	133300	52553448	1875	1875	1875	1875	0
455	20240715	133200	52553448	1875	1875	1875	1875	0
456	20240715	133100	52553448	1875	1875	1875	1875	0
457	20240715	133000	52553448	1875	1875	1875	1875	0
458	20240715	132900	52553448	1875	1875	1875	1875	0
459	20240715	132800	52553448	1875	1875	1875	1875	0
460	20240715	132700	52553448	1875	1875	1875	1875	0
461	20240715	132600	52553448	1875	1875	1875	1875	10
462	20240715	132500	52534698	1877	1876	1877	1876	57
463	20240715	132400	52427759	1876	1876	1877	1876	721
464	20240715	132300	51074497	1876	1876	1876	1876	15
465	20240715	132200	51046357	1876	1876	1876	1876	2
466	20240715	132100	51042605	1876	1876	1876	1876	0
467	20240715	132000	51042605	1876	1876	1876	1876	33
468	20240715	131900	50980697	1876	1876	1876	1876	0
469	20240715	131800	50980697	1876	1876	1876	1876	4
470	20240715	131700	50973193	1877	1877	1877	1877	0
471	20240715	131600	50973193	1877	1877	1877	1877	0
472	20240715	131500	50973193	1877	1877	1877	1877	0
473	20240715	131400	50973193	1877	1877	1877	1877	0
474	20240715	131300	50973193	1877	1877	1877	1877	0
475	20240715	131200	50973193	1877	1877	1877	1877	0
476	20240715	131100	50973193	1877	1877	1877	1877	3
477	20240715	131000	50967562	1877	1877	1877	1877	153
478	20240715	130900	50680381	1877	1880	1880	1877	6
479	20240715	130800	50669116	1880	1880	1880	1880	0
480	20240715	130700	50669116	1880	1880	1880	1880	300
481	20240715	130600	50105116	1880	1880	1880	1880	0
482	20240715	130500	50105116	1880	1880	1880	1880	0
483	20240715	130400	50105116	1880	1880	1880	1880	0
484	20240715	130300	50105116	1880	1880	1880	1880	0
485	20240715	130200	50105116	1880	1880	1880	1880	0
486	20240715	130100	50105116	1880	1880	1880	1880	0
487	20240715	130000	50105116	1880	1880	1880	1880	0
488	20240715	125900	50105116	1880	1880	1880	1880	0
489	20240715	125800	50105116	1880	1880	1880	1880	0
490	20240715	125700	50105116	1880	1880	1880	1880	0
491	20240715	125600	50105116	1880	1880	1880	1880	0
492	20240715	125500	50105116	1880	1880	1880	1880	77
493	20240715	125400	49960356	1880	1880	1880	1880	0
494	20240715	125300	49960356	1880	1881	1881	1880	400
495	20240715	125200	49208121	1881	1881	1881	1881	0
496	20240715	125100	49208121	1881	1881	1881	1881	0
497	20240715	125000	49208121	1881	1881	1881	1881	29
498	20240715	124900	49153572	1881	1881	1881	1881	0
499	20240715	124800	49153572	1881	1881	1881	1881	0
500	20240715	124700	49153572	1881	1881	1881	1881	0
501	20240715	124600	49153572	1881	1881	1881	1881	0
502	20240715	124500	49153572	1881	1881	1881	1881	0
503	20240715	124400	49153572	1881	1881	1881	1881	0
504	20240715	124300	49153572	1881	1882	1882	1881	3000
505	20240715	124200	43510037	1890	1890	1890	1890	0
506	20240715	124100	43510037	1890	1890	1890	1890	0
507	20240715	124000	43510037	1890	1890	1890	1890	0
508	20240715	123900	43510037	1890	1890	1890	1890	0
509	20240715	123800	43510037	1890	1890	1890	1890	28
510	20240715	123700	43457117	1890	1890	1890	1890	0
511	20240715	123600	43457117	1890	1890	1890	1890	0
512	20240715	123500	43457117	1890	1890	1890	1890	0
513	20240715	123400	43457117	1890	1890	1890	1890	0
514	20240715	123300	43457117	1890	1890	1890	1890	0
515	20240715	123200	43457117	1890	1890	1890	1890	0
516	20240715	123100	43457117	1890	1886	1890	1886	541
517	20240715	123000	42436294	1887	1887	1887	1887	0
518	20240715	122900	42436294	1887	1887	1887	1887	0
519	20240715	122800	42436294	1887	1887	1887	1887	0
520	20240715	122700	42436294	1887	1887	1887	1887	0
521	20240715	122600	42436294	1887	1887	1887	1887	0
522	20240715	122500	42436294	1887	1887	1887	1887	0
523	20240715	122400	42436294	1887	1887	1887	1887	358
524	20240715	122300	41760748	1887	1886	1887	1886	100
525	20240715	122200	41572091	1887	1887	1887	1887	0
526	20240715	122100	41572091	1887	1887	1887	1887	0
527	20240715	122000	41572091	1887	1887	1887	1887	0
528	20240715	121900	41572091	1887	1887	1887	1887	0
529	20240715	121800	41572091	1887	1887	1887	1887	0
530	20240715	121700	41572091	1887	1887	1887	1887	0
531	20240715	121600	41572091	1887	1887	1887	1887	0
532	20240715	121500	41572091	1887	1887	1887	1887	0
533	20240715	121400	41572091	1887	1887	1887	1887	0
534	20240715	121300	41572091	1887	1887	1887	1887	1
535	20240715	121200	41570204	1881	1881	1881	1881	0
536	20240715	121100	41570204	1881	1881	1881	1881	0
537	20240715	121000	41570204	1881	1881	1881	1881	0
538	20240715	120900	41570204	1881	1881	1881	1881	0
539	20240715	120800	41570204	1881	1881	1881	1881	0
540	20240715	120700	41570204	1881	1881	1881	1881	0
541	20240715	120600	41570204	1881	1881	1881	1881	0
542	20240715	120500	41570204	1881	1881	1881	1881	0
543	20240715	120400	41570204	1881	1881	1881	1881	0
544	20240715	120300	41570204	1881	1881	1881	1881	0
545	20240715	120200	41570204	1881	1883	1883	1881	107
546	20240715	120100	41368935	1887	1887	1887	1887	0
547	20240715	120000	41368935	1887	1887	1887	1887	0
548	20240715	115900	41368935	1887	1887	1887	1887	0
549	20240715	115800	41368935	1887	1887	1887	1887	0
550	20240715	115700	41368935	1887	1887	1887	1887	0
551	20240715	115600	41368935	1887	1887	1887	1887	0
552	20240715	115500	41368935	1887	1887	1887	1887	0
553	20240715	115400	41368935	1887	1887	1887	1887	0
554	20240715	115300	41368935	1887	1887	1887	1887	0
555	20240715	115200	41368935	1887	1887	1887	1887	0
556	20240715	115100	41368935	1887	1887	1887	1887	1
557	20240715	115000	41367048	1887	1887	1887	1887	1
558	20240715	114900	41365161	1883	1883	1883	1883	0
559	20240715	114800	41365161	1883	1883	1883	1883	0
560	20240715	114700	41365161	1883	1884	1884	1883	2
561	20240715	114600	41361394	1881	1881	1881	1881	0
562	20240715	114500	41361394	1881	1881	1881	1881	0
563	20240715	114400	41361394	1881	1881	1881	1881	0
564	20240715	114300	41361394	1881	1881	1881	1881	0
565	20240715	114200	41361394	1881	1881	1881	1881	0
566	20240715	114100	41361394	1881	1881	1881	1881	0
567	20240715	114000	41361394	1881	1881	1881	1881	0
568	20240715	113900	41361394	1881	1881	1881	1881	0
569	20240715	113800	41361394	1881	1881	1881	1881	0
570	20240715	113700	41361394	1881	1881	1881	1881	0
571	20240715	113600	41361394	1881	1881	1881	1881	0
572	20240715	113500	41361394	1881	1881	1881	1881	0
573	20240715	113400	41361394	1881	1881	1881	1881	0
574	20240715	113300	41361394	1881	1882	1882	1881	669
575	20240715	113200	40102993	1882	1882	1882	1882	0
576	20240715	113100	40102993	1882	1882	1882	1882	0
577	20240715	113000	40102993	1882	1882	1882	1882	612
578	20240715	112900	38951209	1882	1882	1882	1882	20
579	20240715	112800	38913569	1881	1881	1881	1881	0
580	20240715	112700	38913569	1881	1881	1881	1881	0
581	20240715	112600	38913569	1881	1881	1881	1881	0
582	20240715	112500	38913569	1881	1881	1881	1881	0
583	20240715	112400	38913569	1881	1887	1889	1881	956
584	20240715	112300	37112131	1888	1888	1888	1888	0
585	20240715	112200	37112131	1888	1888	1888	1888	0
586	20240715	112100	37112131	1888	1886	1888	1886	1440
587	20240715	112000	34394243	1886	1880	1886	1880	5988
588	20240715	111900	23134986	1880	1880	1880	1880	0
589	20240715	111800	23134986	1880	1880	1880	1880	0
590	20240715	111700	23134986	1880	1880	1880	1880	0
591	20240715	111600	23134986	1880	1880	1880	1880	0
592	20240715	111500	23134986	1880	1880	1880	1880	0
593	20240715	111400	23134986	1880	1880	1880	1880	0
594	20240715	111300	23134986	1880	1863	1880	1862	66
595	20240715	111200	23011195	1881	1881	1881	1881	0
596	20240715	111100	23011195	1881	1881	1881	1881	0
597	20240715	111000	23011195	1881	1881	1881	1881	0
598	20240715	110900	23011195	1881	1881	1881	1881	0
599	20240715	110800	23011195	1881	1881	1881	1881	0
600	20240715	110700	23011195	1881	1881	1881	1881	0
601	20240715	110600	23011195	1881	1881	1881	1881	50
602	20240715	110500	22917145	1881	1881	1881	1881	243
603	20240715	110400	22460062	1881	1881	1881	1881	50
604	20240715	110300	22366012	1881	1881	1881	1881	200
605	20240715	110200	21989812	1881	1881	1881	1881	0
606	20240715	110100	21989812	1881	1881	1881	1881	2000
607	20240715	110000	18227812	1881	1881	1881	1881	0
608	20240715	105900	18227812	1881	1881	1881	1881	0
609	20240715	105800	18227812	1881	1881	1881	1881	0
610	20240715	105700	18227812	1881	1881	1881	1881	0
611	20240715	105600	18227812	1881	1881	1881	1881	2
612	20240715	105500	18224050	1880	1880	1880	1880	0
613	20240715	105400	18224050	1880	1880	1880	1880	0
614	20240715	105300	18224050	1880	1880	1880	1880	5955
615	20240715	105200	7028650	1880	1880	1880	1880	0
616	20240715	105100	7028650	1880	1880	1880	1880	0
617	20240715	105000	7028650	1880	1880	1880	1880	20
618	20240715	104900	6991050	1881	1881	1881	1881	1
619	20240715	104800	6989169	1881	1881	1881	1881	0
620	20240715	104700	6989169	1881	1881	1881	1881	1
621	20240715	104600	6987288	1882	1882	1882	1882	0
622	20240715	104500	6987288	1882	1882	1882	1882	0
623	20240715	104400	6987288	1882	1882	1882	1882	0
624	20240715	104300	6987288	1882	1882	1882	1882	0
625	20240715	104200	6987288	1882	1882	1882	1882	0
626	20240715	104100	6987288	1882	1882	1882	1882	0
627	20240715	104000	6987288	1882	1882	1882	1882	0
628	20240715	103900	6987288	1882	1882	1882	1882	0
629	20240715	103800	6987288	1882	1882	1882	1882	0
630	20240715	103700	6987288	1882	1881	1882	1881	24
631	20240715	103600	6942142	1859	1859	1859	1859	0
632	20240715	103500	6942142	1859	1859	1859	1859	40
633	20240715	103400	6867782	1882	1880	1882	1880	31
634	20240715	103300	6809468	1859	1859	1859	1859	10
635	20240715	103200	6790878	1882	1882	1882	1882	0
636	20240715	103100	6790878	1882	1882	1882	1882	0
637	20240715	103000	6790878	1882	1882	1882	1882	0
638	20240715	102900	6790878	1882	1882	1882	1882	0
639	20240715	102800	6790878	1882	1881	1882	1881	28
640	20240715	102700	6738209	1882	1882	1882	1882	0
641	20240715	102600	6738209	1882	1882	1882	1882	0
642	20240715	102500	6738209	1882	1882	1882	1882	0
643	20240715	102400	6738209	1882	1882	1882	1882	0
644	20240715	102300	6738209	1882	1882	1882	1882	0
645	20240715	102200	6738209	1882	1882	1882	1882	0
646	20240715	102100	6738209	1882	1882	1882	1882	0
647	20240715	102000	6738209	1882	1882	1882	1882	0
648	20240715	101900	6738209	1882	1882	1882	1882	0
649	20240715	101800	6738209	1882	1881	1882	1881	19
650	20240715	101700	6702468	1882	1882	1882	1882	0
651	20240715	101600	6702468	1882	1882	1882	1882	0
652	20240715	101500	6702468	1882	1882	1882	1882	2
653	20240715	101400	6698704	1881	1880	1881	1880	260
654	20240715	101300	6209650	1881	1881	1881	1881	10
655	20240715	101200	6190840	1854	1854	1854	1854	0
656	20240715	101100	6190840	1854	1884	1884	1854	301
657	20240715	101000	5632717	1884	1884	1884	1884	4
658	20240715	100900	5625181	1886	1886	1886	1886	0
659	20240715	100800	5625181	1886	1860	1886	1860	2
660	20240715	100700	5621435	1887	1887	1887	1887	0
661	20240715	100600	5621435	1887	1887	1887	1887	204
662	20240715	100500	5236487	1888	1888	1888	1888	0
663	20240715	100400	5236487	1888	1888	1888	1888	0
664	20240715	100300	5236487	1888	1888	1888	1888	0
665	20240715	100200	5236487	1888	1888	1888	1888	0
666	20240715	100100	5236487	1888	1887	1888	1887	20
667	20240715	100000	5198746	1887	1887	1887	1887	10
668	20240715	095900	5179876	1889	1889	1889	1889	0
669	20240715	095800	5179876	1889	1889	1889	1889	0
670	20240715	095700	5179876	1889	1889	1889	1889	0
671	20240715	095600	5179876	1889	1889	1889	1889	0
672	20240715	095500	5179876	1889	1889	1889	1889	0
673	20240715	095400	5179876	1889	1889	1889	1889	0
674	20240715	095300	5179876	1889	1889	1889	1889	0
675	20240715	095200	5179876	1889	1889	1889	1889	0
676	20240715	095100	5179876	1889	1889	1889	1889	0
677	20240715	095000	5179876	1889	1889	1889	1889	0
678	20240715	094900	5179876	1889	1889	1889	1889	0
679	20240715	094800	5179876	1889	1889	1889	1889	0
680	20240715	094700	5179876	1889	1874	1890	1874	54
681	20240715	094600	5077899	1889	1889	1889	1889	0
682	20240715	094500	5077899	1889	1874	1889	1874	61
683	20240715	094400	4963075	1874	1874	1874	1874	0
684	20240715	094300	4963075	1874	1873	1874	1873	20
685	20240715	094200	4925606	1863	1873	1873	1863	18
686	20240715	094100	4891982	1874	1874	1874	1874	0
687	20240715	094000	4891982	1874	1874	1874	1874	0
688	20240715	093900	4891982	1874	1874	1874	1874	0
689	20240715	093800	4891982	1874	1874	1874	1874	0
690	20240715	093700	4891982	1874	1873	1874	1873	100
691	20240715	093600	4704602	1874	1873	1874	1873	25
692	20240715	093500	4657776	1874	1874	1874	1874	0
693	20240715	093400	4657776	1874	1874	1874	1874	0
694	20240715	093300	4657776	1874	1874	1874	1874	0
695	20240715	093200	4657776	1874	1874	1874	1874	0
696	20240715	093100	4657776	1874	1874	1874	1874	0
697	20240715	093000	4657776	1874	1874	1874	1874	0
698	20240715	092900	4657776	1874	1873	1874	1873	22
699	20240715	092800	4616568	1870	1870	1870	1870	0
700	20240715	092700	4616568	1870	1870	1870	1870	141
701	20240715	092600	4352898	1872	1874	1874	1872	7
702	20240715	092500	4339792	1874	1874	1874	1874	5
703	20240715	092400	4330422	1870	1871	1874	1870	188
704	20240715	092300	3978811	1871	1870	1871	1870	114
705	20240715	092200	3765601	1871	1871	1871	1871	0
706	20240715	092100	3765601	1871	1871	1871	1871	0
707	20240715	092000	3765601	1871	1871	1871	1871	550
708	20240715	091900	2736551	1870	1870	1870	1870	6
709	20240715	091800	2725331	1870	1870	1870	1870	0
710	20240715	091700	2725331	1870	1870	1870	1870	16
711	20240715	091600	2695411	1874	1874	1874	1874	144
712	20240715	091500	2425555	1850	1874	1874	1850	423
713	20240715	091400	1639384	1874	1874	1874	1874	0
714	20240715	091300	1639384	1874	1875	1875	1874	112
715	20240715	091200	1429446	1875	1875	1875	1875	4
716	20240715	091100	1421946	1880	1880	1880	1880	0
717	20240715	091000	1421946	1880	1880	1880	1880	56
718	20240715	090900	1316666	1888	1888	1888	1888	10
719	20240715	090800	1297786	1888	1888	1888	1888	0
720	20240715	090700	1297786	1888	1888	1888	1888	12
721	20240715	090600	1275130	1888	1888	1889	1888	224
722	20240715	090500	852158	1889	1889	1889	1889	50
723	20240715	090400	757708	1878	1878	1878	1878	3
724	20240715	090300	752074	1894	1894	1894	1894	1
725	20240715	090200	750180	1866	1866	1894	1866	267
726	20240715	090100	251398	1899	1890	1899	1890	5
727	20240715	090000	241921	1890	1890	1891	1890	128