KissMeData/288980/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	211300	419554056	1877	1877	1877	1877	16541
3	20240705	211200	419554056	1877	1877	1877	1877	0
4	20240705	211100	419554056	1877	1877	1877	1877	0
5	20240705	211000	419554056	1877	1877	1877	1877	0
6	20240705	210900	419554056	1877	1877	1877	1877	0
7	20240705	210800	419554056	1877	1877	1877	1877	0
8	20240705	210700	419554056	1877	1877	1877	1877	0
9	20240705	210600	419554056	1877	1877	1877	1877	0
10	20240705	210500	419554056	1877	1877	1877	1877	0
11	20240705	210400	419554056	1877	1877	1877	1877	0
12	20240705	210300	419554056	1877	1877	1877	1877	0
13	20240705	210200	419554056	1877	1877	1877	1877	0
14	20240705	210100	419554056	1877	1877	1877	1877	0
15	20240705	210000	419554056	1877	1877	1877	1877	0
16	20240705	205900	419554056	1877	1877	1877	1877	0
17	20240705	205800	419554056	1877	1877	1877	1877	0
18	20240705	205700	419554056	1877	1877	1877	1877	0
19	20240705	205600	419554056	1877	1877	1877	1877	0
20	20240705	205500	419554056	1877	1877	1877	1877	0
21	20240705	205400	419554056	1877	1877	1877	1877	0
22	20240705	205300	419554056	1877	1877	1877	1877	0
23	20240705	205200	419554056	1877	1877	1877	1877	0
24	20240705	205100	419554056	1877	1877	1877	1877	0
25	20240705	205000	419554056	1877	1877	1877	1877	0
26	20240705	204900	419554056	1877	1877	1877	1877	0
27	20240705	204800	419554056	1877	1877	1877	1877	0
28	20240705	204700	419554056	1877	1877	1877	1877	0
29	20240705	204600	419554056	1877	1877	1877	1877	0
30	20240705	204500	419554056	1877	1877	1877	1877	0
31	20240705	204400	419554056	1877	1877	1877	1877	0
32	20240705	204300	419554056	1877	1877	1877	1877	16541
33	20240705	204200	419554056	1877	1877	1877	1877	0
34	20240705	204100	419554056	1877	1877	1877	1877	0
35	20240705	204000	419554056	1877	1877	1877	1877	0
36	20240705	203900	419554056	1877	1877	1877	1877	0
37	20240705	203800	419554056	1877	1877	1877	1877	0
38	20240705	203700	419554056	1877	1877	1877	1877	0
39	20240705	203600	419554056	1877	1877	1877	1877	0
40	20240705	203500	419554056	1877	1877	1877	1877	0
41	20240705	203400	419554056	1877	1877	1877	1877	0
42	20240705	203300	419554056	1877	1877	1877	1877	0
43	20240705	203200	419554056	1877	1877	1877	1877	0
44	20240705	203100	419554056	1877	1877	1877	1877	0
45	20240705	203000	419554056	1877	1877	1877	1877	0
46	20240705	202900	419554056	1877	1877	1877	1877	0
47	20240705	202800	419554056	1877	1877	1877	1877	0
48	20240705	202700	419554056	1877	1877	1877	1877	0
49	20240705	202600	419554056	1877	1877	1877	1877	0
50	20240705	202500	419554056	1877	1877	1877	1877	0
51	20240705	202400	419554056	1877	1877	1877	1877	0
52	20240705	202300	419554056	1877	1877	1877	1877	0
53	20240705	202200	419554056	1877	1877	1877	1877	0
54	20240705	202100	419554056	1877	1877	1877	1877	0
55	20240705	202000	419554056	1877	1877	1877	1877	0
56	20240705	201900	419554056	1877	1877	1877	1877	0
57	20240705	201800	419554056	1877	1877	1877	1877	0
58	20240705	201700	419554056	1877	1877	1877	1877	0
59	20240705	201600	419554056	1877	1877	1877	1877	0
60	20240705	201500	419554056	1877	1877	1877	1877	0
61	20240705	201400	419554056	1877	1877	1877	1877	0
62	20240705	201300	419554056	1877	1877	1877	1877	16541
63	20240705	201200	419554056	1877	1877	1877	1877	0
64	20240705	201100	419554056	1877	1877	1877	1877	0
65	20240705	201000	419554056	1877	1877	1877	1877	0
66	20240705	200900	419554056	1877	1877	1877	1877	0
67	20240705	200800	419554056	1877	1877	1877	1877	0
68	20240705	200700	419554056	1877	1877	1877	1877	0
69	20240705	200600	419554056	1877	1877	1877	1877	0
70	20240705	200500	419554056	1877	1877	1877	1877	0
71	20240705	200400	419554056	1877	1877	1877	1877	0
72	20240705	200300	419554056	1877	1877	1877	1877	0
73	20240705	200200	419554056	1877	1877	1877	1877	0
74	20240705	200100	419554056	1877	1877	1877	1877	0
75	20240705	200000	419554056	1877	1877	1877	1877	0
76	20240705	195900	419554056	1877	1877	1877	1877	0
77	20240705	195800	419554056	1877	1877	1877	1877	0
78	20240705	195700	419554056	1877	1877	1877	1877	0
79	20240705	195600	419554056	1877	1877	1877	1877	0
80	20240705	195500	419554056	1877	1877	1877	1877	0
81	20240705	195400	419554056	1877	1877	1877	1877	0
82	20240705	195300	419554056	1877	1877	1877	1877	0
83	20240705	195200	419554056	1877	1877	1877	1877	0
84	20240705	195100	419554056	1877	1877	1877	1877	0
85	20240705	195000	419554056	1877	1877	1877	1877	0
86	20240705	194900	419554056	1877	1877	1877	1877	0
87	20240705	194800	419554056	1877	1877	1877	1877	0
88	20240705	194700	419554056	1877	1877	1877	1877	0
89	20240705	194600	419554056	1877	1877	1877	1877	0
90	20240705	194500	419554056	1877	1877	1877	1877	0
91	20240705	194400	419554056	1877	1877	1877	1877	0
92	20240705	194300	419554056	1877	1877	1877	1877	16541
93	20240705	194200	419554056	1877	1877	1877	1877	0
94	20240705	194100	419554056	1877	1877	1877	1877	0
95	20240705	194000	419554056	1877	1877	1877	1877	0
96	20240705	193900	419554056	1877	1877	1877	1877	0
97	20240705	193800	419554056	1877	1877	1877	1877	0
98	20240705	193700	419554056	1877	1877	1877	1877	0
99	20240705	193600	419554056	1877	1877	1877	1877	0
100	20240705	193500	419554056	1877	1877	1877	1877	0
101	20240705	193400	419554056	1877	1877	1877	1877	0
102	20240705	193300	419554056	1877	1877	1877	1877	0
103	20240705	193200	419554056	1877	1877	1877	1877	0
104	20240705	193100	419554056	1877	1877	1877	1877	0
105	20240705	193000	419554056	1877	1877	1877	1877	0
106	20240705	192900	419554056	1877	1877	1877	1877	0
107	20240705	192800	419554056	1877	1877	1877	1877	0
108	20240705	192700	419554056	1877	1877	1877	1877	0
109	20240705	192600	419554056	1877	1877	1877	1877	0
110	20240705	192500	419554056	1877	1877	1877	1877	0
111	20240705	192400	419554056	1877	1877	1877	1877	0
112	20240705	192300	419554056	1877	1877	1877	1877	0
113	20240705	192200	419554056	1877	1877	1877	1877	0
114	20240705	192100	419554056	1877	1877	1877	1877	0
115	20240705	192000	419554056	1877	1877	1877	1877	0
116	20240705	191900	419554056	1877	1877	1877	1877	0
117	20240705	191800	419554056	1877	1877	1877	1877	0
118	20240705	191700	419554056	1877	1877	1877	1877	0
119	20240705	191600	419554056	1877	1877	1877	1877	0
120	20240705	191500	419554056	1877	1877	1877	1877	0
121	20240705	191400	419554056	1877	1877	1877	1877	0
122	20240705	191300	419554056	1877	1877	1877	1877	16541
123	20240705	191200	419554056	1877	1877	1877	1877	0
124	20240705	191100	419554056	1877	1877	1877	1877	0
125	20240705	191000	419554056	1877	1877	1877	1877	0
126	20240705	190900	419554056	1877	1877	1877	1877	0
127	20240705	190800	419554056	1877	1877	1877	1877	0
128	20240705	190700	419554056	1877	1877	1877	1877	0
129	20240705	190600	419554056	1877	1877	1877	1877	0
130	20240705	190500	419554056	1877	1877	1877	1877	0
131	20240705	190400	419554056	1877	1877	1877	1877	0
132	20240705	190300	419554056	1877	1877	1877	1877	0
133	20240705	190200	419554056	1877	1877	1877	1877	0
134	20240705	190100	419554056	1877	1877	1877	1877	0
135	20240705	190000	419554056	1877	1877	1877	1877	0
136	20240705	185900	419554056	1877	1877	1877	1877	0
137	20240705	185800	419554056	1877	1877	1877	1877	0
138	20240705	185700	419554056	1877	1877	1877	1877	0
139	20240705	185600	419554056	1877	1877	1877	1877	0
140	20240705	185500	419554056	1877	1877	1877	1877	0
141	20240705	185400	419554056	1877	1877	1877	1877	0
142	20240705	185300	419554056	1877	1877	1877	1877	0
143	20240705	185200	419554056	1877	1877	1877	1877	0
144	20240705	185100	419554056	1877	1877	1877	1877	0
145	20240705	185000	419554056	1877	1877	1877	1877	0
146	20240705	184900	419554056	1877	1877	1877	1877	0
147	20240705	184800	419554056	1877	1877	1877	1877	0
148	20240705	184700	419554056	1877	1877	1877	1877	0
149	20240705	184600	419554056	1877	1877	1877	1877	0
150	20240705	184500	419554056	1877	1877	1877	1877	0
151	20240705	184400	419554056	1877	1877	1877	1877	0
152	20240705	184300	419554056	1877	1877	1877	1877	16541
153	20240705	184200	419554056	1877	1877	1877	1877	0
154	20240705	184100	419554056	1877	1877	1877	1877	0
155	20240705	184000	419554056	1877	1877	1877	1877	0
156	20240705	183900	419554056	1877	1877	1877	1877	0
157	20240705	183800	419554056	1877	1877	1877	1877	0
158	20240705	183700	419554056	1877	1877	1877	1877	0
159	20240705	183600	419554056	1877	1877	1877	1877	0
160	20240705	183500	419554056	1877	1877	1877	1877	0
161	20240705	183400	419554056	1877	1877	1877	1877	0
162	20240705	183300	419554056	1877	1877	1877	1877	0
163	20240705	183200	419554056	1877	1877	1877	1877	0
164	20240705	183100	419554056	1877	1877	1877	1877	0
165	20240705	183000	419554056	1877	1877	1877	1877	0
166	20240705	182900	419554056	1877	1877	1877	1877	0
167	20240705	182800	419554056	1877	1877	1877	1877	0
168	20240705	182700	419554056	1877	1877	1877	1877	0
169	20240705	182600	419554056	1877	1877	1877	1877	0
170	20240705	182500	419554056	1877	1877	1877	1877	0
171	20240705	182400	419554056	1877	1877	1877	1877	0
172	20240705	182300	419554056	1877	1877	1877	1877	0
173	20240705	182200	419554056	1877	1877	1877	1877	0
174	20240705	182100	419554056	1877	1877	1877	1877	0
175	20240705	182000	419554056	1877	1877	1877	1877	0
176	20240705	181900	419554056	1877	1877	1877	1877	0
177	20240705	181800	419554056	1877	1877	1877	1877	0
178	20240705	181700	419554056	1877	1877	1877	1877	0
179	20240705	181600	419554056	1877	1877	1877	1877	0
180	20240705	181500	419554056	1877	1877	1877	1877	0
181	20240705	181400	419554056	1877	1877	1877	1877	0
182	20240705	181300	419554056	1877	1877	1877	1877	16541
183	20240705	181200	419554056	1877	1877	1877	1877	0
184	20240705	181100	419554056	1877	1877	1877	1877	0
185	20240705	181000	419554056	1877	1877	1877	1877	0
186	20240705	180900	419554056	1877	1877	1877	1877	0
187	20240705	180800	419554056	1877	1877	1877	1877	0
188	20240705	180700	419554056	1877	1877	1877	1877	0
189	20240705	180600	419554056	1877	1877	1877	1877	0
190	20240705	180500	419554056	1877	1877	1877	1877	0
191	20240705	180400	419554056	1877	1877	1877	1877	0
192	20240705	180300	419554056	1877	1877	1877	1877	0
193	20240705	180200	419554056	1877	1877	1877	1877	0
194	20240705	180100	419554056	1877	1877	1877	1877	0
195	20240705	180000	419554056	1877	1877	1877	1877	0
196	20240705	175900	419554056	1877	1877	1877	1877	0
197	20240705	175800	419554056	1877	1877	1877	1877	0
198	20240705	175700	419554056	1877	1877	1877	1877	0
199	20240705	175600	419554056	1877	1877	1877	1877	0
200	20240705	175500	419554056	1877	1877	1877	1877	0
201	20240705	175400	419554056	1877	1877	1877	1877	0
202	20240705	175300	419554056	1877	1877	1877	1877	0
203	20240705	175200	419554056	1877	1877	1877	1877	0
204	20240705	175100	419554056	1877	1877	1877	1877	0
205	20240705	175000	419554056	1877	1877	1877	1877	0
206	20240705	174900	419554056	1877	1877	1877	1877	0
207	20240705	174800	419554056	1877	1877	1877	1877	0
208	20240705	174700	419554056	1877	1877	1877	1877	0
209	20240705	174600	419554056	1877	1877	1877	1877	0
210	20240705	174500	419554056	1877	1877	1877	1877	0
211	20240705	174400	419554056	1877	1877	1877	1877	0
212	20240705	174300	419554056	1877	1877	1877	1877	16541
213	20240705	174200	419554056	1877	1877	1877	1877	0
214	20240705	174100	419554056	1877	1877	1877	1877	0
215	20240705	174000	419554056	1877	1877	1877	1877	0
216	20240705	173900	419554056	1877	1877	1877	1877	0
217	20240705	173800	419554056	1877	1877	1877	1877	0
218	20240705	173700	419554056	1877	1877	1877	1877	0
219	20240705	173600	419554056	1877	1877	1877	1877	0
220	20240705	173500	419554056	1877	1877	1877	1877	0
221	20240705	173400	419554056	1877	1877	1877	1877	0
222	20240705	173300	419554056	1877	1877	1877	1877	0
223	20240705	173200	419554056	1877	1877	1877	1877	0
224	20240705	173100	419554056	1877	1877	1877	1877	0
225	20240705	173000	419554056	1877	1877	1877	1877	0
226	20240705	172900	419554056	1877	1877	1877	1877	0
227	20240705	172800	419554056	1877	1877	1877	1877	0
228	20240705	172700	419554056	1877	1877	1877	1877	0
229	20240705	172600	419554056	1877	1877	1877	1877	0
230	20240705	172500	419554056	1877	1877	1877	1877	0
231	20240705	172400	419554056	1877	1877	1877	1877	0
232	20240705	172300	419554056	1877	1877	1877	1877	0
233	20240705	172200	419554056	1877	1877	1877	1877	0
234	20240705	172100	419554056	1877	1877	1877	1877	0
235	20240705	172000	419554056	1877	1877	1877	1877	0
236	20240705	171900	419554056	1877	1877	1877	1877	0
237	20240705	171800	419554056	1877	1877	1877	1877	0
238	20240705	171700	419554056	1877	1877	1877	1877	0
239	20240705	171600	419554056	1877	1877	1877	1877	0
240	20240705	171500	419554056	1877	1877	1877	1877	0
241	20240705	171400	419554056	1877	1877	1877	1877	0
242	20240705	171300	419554056	1877	1877	1877	1877	16541
243	20240705	171200	419554056	1877	1877	1877	1877	0
244	20240705	171100	419554056	1877	1877	1877	1877	0
245	20240705	171000	419554056	1877	1877	1877	1877	0
246	20240705	170900	419554056	1877	1877	1877	1877	0
247	20240705	170800	419554056	1877	1877	1877	1877	0
248	20240705	170700	419554056	1877	1877	1877	1877	0
249	20240705	170600	419554056	1877	1877	1877	1877	0
250	20240705	170500	419554056	1877	1877	1877	1877	0
251	20240705	170400	419554056	1877	1877	1877	1877	0
252	20240705	170300	419554056	1877	1877	1877	1877	0
253	20240705	170200	419554056	1877	1877	1877	1877	0
254	20240705	170100	419554056	1877	1877	1877	1877	0
255	20240705	170000	419554056	1877	1877	1877	1877	0
256	20240705	165900	419554056	1877	1877	1877	1877	0
257	20240705	165800	419554056	1877	1877	1877	1877	0
258	20240705	165700	419554056	1877	1877	1877	1877	0
259	20240705	165600	419554056	1877	1877	1877	1877	0
260	20240705	165500	419554056	1877	1877	1877	1877	0
261	20240705	165400	419554056	1877	1877	1877	1877	0
262	20240705	165300	419554056	1877	1877	1877	1877	0
263	20240705	165200	419554056	1877	1877	1877	1877	0
264	20240705	165100	419554056	1877	1877	1877	1877	0
265	20240705	165000	419554056	1877	1877	1877	1877	0
266	20240705	164900	419554056	1877	1877	1877	1877	0
267	20240705	164800	419554056	1877	1877	1877	1877	0
268	20240705	164700	419554056	1877	1877	1877	1877	0
269	20240705	164600	419554056	1877	1877	1877	1877	0
270	20240705	164500	419554056	1877	1877	1877	1877	0
271	20240705	164400	419554056	1877	1877	1877	1877	0
272	20240705	164300	419554056	1877	1877	1877	1877	16541
273	20240705	164200	419554056	1877	1877	1877	1877	0
274	20240705	164100	419554056	1877	1877	1877	1877	0
275	20240705	164000	419554056	1877	1877	1877	1877	0
276	20240705	163900	419554056	1877	1877	1877	1877	0
277	20240705	163800	419554056	1877	1877	1877	1877	0
278	20240705	163700	419554056	1877	1877	1877	1877	0
279	20240705	163600	419554056	1877	1877	1877	1877	0
280	20240705	163500	419554056	1877	1877	1877	1877	0
281	20240705	163400	419554056	1877	1877	1877	1877	0
282	20240705	163300	419554056	1877	1877	1877	1877	0
283	20240705	163200	419554056	1877	1877	1877	1877	0
284	20240705	163100	419554056	1877	1877	1877	1877	0
285	20240705	163000	419554056	1877	1877	1877	1877	0
286	20240705	162900	419554056	1877	1877	1877	1877	0
287	20240705	162800	419554056	1877	1877	1877	1877	0
288	20240705	162700	419554056	1877	1877	1877	1877	0
289	20240705	162600	419554056	1877	1877	1877	1877	0
290	20240705	162500	419554056	1877	1877	1877	1877	0
291	20240705	162400	419554056	1877	1877	1877	1877	0
292	20240705	162300	419554056	1877	1877	1877	1877	0
293	20240705	162200	419554056	1877	1877	1877	1877	0
294	20240705	162100	419554056	1877	1877	1877	1877	0
295	20240705	162000	419554056	1877	1877	1877	1877	0
296	20240705	161900	419554056	1877	1877	1877	1877	0
297	20240705	161800	419554056	1877	1877	1877	1877	0
298	20240705	161700	419554056	1877	1877	1877	1877	0
299	20240705	161600	419554056	1877	1877	1877	1877	0
300	20240705	161500	419554056	1877	1877	1877	1877	0
301	20240705	161400	419554056	1877	1877	1877	1877	0
302	20240705	161300	419554056	1877	1877	1877	1877	16541
303	20240705	161200	419554056	1877	1877	1877	1877	0
304	20240705	161100	419554056	1877	1877	1877	1877	0
305	20240705	161000	419554056	1877	1877	1877	1877	0
306	20240705	160900	419554056	1877	1877	1877	1877	0
307	20240705	160800	419554056	1877	1877	1877	1877	0
308	20240705	160700	419554056	1877	1877	1877	1877	0
309	20240705	160600	419554056	1877	1877	1877	1877	0
310	20240705	160500	419554056	1877	1877	1877	1877	0
311	20240705	160400	419554056	1877	1877	1877	1877	0
312	20240705	160300	419554056	1877	1877	1877	1877	0
313	20240705	160200	419554056	1877	1877	1877	1877	0
314	20240705	160100	419554056	1877	1877	1877	1877	0
315	20240705	160000	419554056	1877	1877	1877	1877	0
316	20240705	155900	419554056	1877	1877	1877	1877	0
317	20240705	155800	419554056	1877	1877	1877	1877	0
318	20240705	155700	419554056	1877	1877	1877	1877	0
319	20240705	155600	419554056	1877	1877	1877	1877	0
320	20240705	155500	419554056	1877	1877	1877	1877	0
321	20240705	155400	419554056	1877	1877	1877	1877	0
322	20240705	155300	419554056	1877	1877	1877	1877	0
323	20240705	155200	419554056	1877	1877	1877	1877	0
324	20240705	155100	419554056	1877	1877	1877	1877	0
325	20240705	155000	419554056	1877	1877	1877	1877	0
326	20240705	154900	419554056	1877	1877	1877	1877	0
327	20240705	154800	419554056	1877	1877	1877	1877	0
328	20240705	154700	419554056	1877	1877	1877	1877	0
329	20240705	154600	419554056	1877	1877	1877	1877	0
330	20240705	154500	419554056	1877	1877	1877	1877	0
331	20240705	154400	419554056	1877	1877	1877	1877	0
332	20240705	154300	419554056	1877	1877	1877	1877	16541
333	20240705	154200	419554056	1877	1877	1877	1877	0
334	20240705	154100	419554056	1877	1877	1877	1877	0
335	20240705	154000	419554056	1877	1877	1877	1877	0
336	20240705	153900	419554056	1877	1877	1877	1877	0
337	20240705	153800	419554056	1877	1877	1877	1877	0
338	20240705	153700	419554056	1877	1877	1877	1877	0
339	20240705	153600	419554056	1877	1877	1877	1877	0
340	20240705	153500	419554056	1877	1877	1877	1877	0
341	20240705	153400	419554056	1877	1877	1877	1877	0
342	20240705	153300	419554056	1877	1877	1877	1877	0
343	20240705	153200	419554056	1877	1877	1877	1877	0
344	20240705	153100	419554056	1877	1877	1877	1877	0
345	20240705	153000	419554056	1877	1877	1877	1877	16541
346	20240705	152900	388506599	1879	1879	1879	1879	0
347	20240705	152800	388506599	1879	1879	1879	1879	0
348	20240705	152700	388506599	1879	1879	1879	1879	0
349	20240705	152600	388506599	1879	1879	1879	1879	0
350	20240705	152500	388506599	1879	1879	1879	1879	0
351	20240705	152400	388506599	1879	1879	1879	1879	0
352	20240705	152300	388506599	1879	1879	1879	1879	0
353	20240705	152200	388506599	1879	1879	1879	1879	0
354	20240705	152100	388506599	1879	1879	1879	1879	0
355	20240705	152000	388506599	1879	1879	1879	1879	0
356	20240705	151900	388506599	1879	1885	1885	1877	12044
357	20240705	151800	365863746	1886	1885	1886	1885	56
358	20240705	151700	365758185	1882	1882	1882	1881	5175
359	20240705	151600	356019375	1883	1885	1885	1883	2998
360	20240705	151500	350374129	1883	1884	1884	1883	32
361	20240705	151400	350313868	1885	1885	1885	1885	0
362	20240705	151300	350313868	1885	1885	1885	1885	3
363	20240705	151200	350308213	1884	1885	1885	1884	6
364	20240705	151100	350296904	1883	1884	1885	1883	3600
365	20240705	151000	343517788	1884	1887	1887	1884	821
366	20240705	150900	341970099	1887	1889	1889	1887	588
367	20240705	150800	340860158	1889	1889	1889	1889	16
368	20240705	150700	340829934	1890	1890	1890	1890	0
369	20240705	150600	340829934	1890	1890	1890	1890	55
370	20240705	150500	340725984	1890	1890	1890	1890	5
371	20240705	150400	340716534	1890	1890	1890	1890	5
372	20240705	150300	340707084	1890	1890	1890	1890	1
373	20240705	150200	340705194	1888	1889	1890	1888	667
374	20240705	150100	339445502	1890	1890	1890	1890	20
375	20240705	150000	339407702	1890	1889	1890	1889	202
376	20240705	145900	339025923	1890	1891	1891	1890	4819
377	20240705	145800	329917835	1891	1891	1891	1891	0
378	20240705	145700	329917835	1891	1891	1891	1891	3938
379	20240705	145600	322471077	1892	1892	1893	1892	3397
380	20240705	145500	316043853	1893	1893	1893	1893	1
381	20240705	145400	316041960	1893	1893	1893	1893	11
382	20240705	145300	316021137	1894	1894	1894	1894	1
383	20240705	145200	316019243	1893	1893	1893	1893	196
384	20240705	145100	315648215	1893	1893	1893	1893	0
385	20240705	145000	315648215	1893	1893	1893	1893	50
386	20240705	144900	315553565	1893	1894	1894	1893	17
387	20240705	144800	315521381	1894	1894	1894	1894	0
388	20240705	144700	315521381	1894	1894	1894	1894	100
389	20240705	144600	315331981	1893	1893	1893	1893	7
390	20240705	144500	315318730	1893	1893	1893	1893	93
391	20240705	144400	315142681	1894	1893	1894	1893	301
392	20240705	144300	314572887	1894	1893	1894	1893	102
393	20240705	144200	314379799	1893	1893	1893	1893	778
394	20240705	144100	312907045	1893	1894	1894	1893	29
395	20240705	144000	312852144	1893	1893	1893	1893	89
396	20240705	143900	312683667	1894	1894	1894	1894	1
397	20240705	143800	312681773	1894	1894	1894	1894	4
398	20240705	143700	312674197	1894	1894	1894	1894	1
399	20240705	143600	312672303	1893	1893	1893	1893	556
400	20240705	143500	311619795	1893	1893	1893	1893	656
401	20240705	143400	310377987	1893	1894	1894	1893	1001
402	20240705	143300	308483093	1894	1894	1894	1894	1642
403	20240705	143200	305373145	1893	1893	1893	1893	550
404	20240705	143100	304331995	1894	1894	1894	1894	5
405	20240705	143000	304322525	1894	1894	1894	1894	1
406	20240705	142900	304320631	1893	1893	1893	1893	0
407	20240705	142800	304320631	1893	1893	1893	1893	0
408	20240705	142700	304320631	1893	1893	1893	1893	100
409	20240705	142600	304131331	1893	1893	1893	1893	749
410	20240705	142500	302713474	1894	1894	1894	1894	223
411	20240705	142400	302291112	1894	1894	1894	1894	100
412	20240705	142300	302101712	1894	1896	1896	1894	2475
413	20240705	142200	297413991	1895	1896	1896	1895	271
414	20240705	142100	296900176	1896	1896	1896	1896	176
415	20240705	142000	296566480	1896	1896	1896	1896	2
416	20240705	141900	296562688	1896	1896	1896	1896	0
417	20240705	141800	296562688	1896	1896	1896	1896	0
418	20240705	141700	296562688	1896	1896	1896	1896	0
419	20240705	141600	296562688	1896	1896	1896	1896	0
420	20240705	141500	296562688	1896	1896	1896	1896	130
421	20240705	141400	296316208	1896	1896	1896	1896	0
422	20240705	141300	296316208	1896	1896	1896	1896	0
423	20240705	141200	296316208	1896	1896	1896	1896	871
424	20240705	141100	294664792	1896	1896	1896	1896	100
425	20240705	141000	294475192	1896	1896	1896	1896	0
426	20240705	140900	294475192	1896	1896	1896	1896	0
427	20240705	140800	294475192	1896	1896	1896	1896	100
428	20240705	140700	294285592	1896	1896	1896	1896	0
429	20240705	140600	294285592	1896	1896	1896	1896	0
430	20240705	140500	294285592	1896	1896	1896	1894	1265
431	20240705	140400	291889179	1896	1896	1896	1896	1
432	20240705	140300	291887283	1897	1897	1897	1897	0
433	20240705	140200	291887283	1897	1895	1897	1895	2
434	20240705	140100	291883491	1897	1897	1897	1897	0
435	20240705	140000	291883491	1897	1897	1897	1897	0
436	20240705	135900	291883491	1897	1897	1897	1897	0
437	20240705	135800	291883491	1897	1897	1897	1897	0
438	20240705	135700	291883491	1897	1897	1897	1897	0
439	20240705	135600	291883491	1897	1897	1897	1897	0
440	20240705	135500	291883491	1897	1898	1898	1897	22
441	20240705	135400	291841736	1898	1898	1898	1898	50
442	20240705	135300	291746836	1898	1897	1898	1897	501
443	20240705	135200	290796438	1898	1898	1898	1898	0
444	20240705	135100	290796438	1898	1898	1898	1898	0
445	20240705	135000	290796438	1898	1898	1898	1898	0
446	20240705	134900	290796438	1898	1898	1898	1898	7
447	20240705	134800	290783152	1898	1898	1898	1898	0
448	20240705	134700	290783152	1898	1898	1898	1898	0
449	20240705	134600	290783152	1898	1898	1898	1898	112
450	20240705	134500	290570576	1898	1898	1898	1898	50
451	20240705	134400	290475676	1898	1898	1898	1898	0
452	20240705	134300	290475676	1898	1898	1898	1898	1
453	20240705	134200	290473778	1895	1895	1895	1895	0
454	20240705	134100	290473778	1895	1895	1895	1895	50
455	20240705	134000	290379028	1898	1898	1898	1898	0
456	20240705	133900	290379028	1898	1898	1898	1898	0
457	20240705	133800	290379028	1898	1898	1898	1898	0
458	20240705	133700	290379028	1898	1898	1898	1898	3
459	20240705	133600	290373334	1899	1898	1899	1898	400
460	20240705	133500	289613735	1899	1899	1899	1899	0
461	20240705	133400	289613735	1899	1899	1899	1899	294
462	20240705	133300	289055429	1899	1899	1899	1899	0
463	20240705	133200	289055429	1899	1899	1899	1899	0
464	20240705	133100	289055429	1899	1899	1899	1899	0
465	20240705	133000	289055429	1899	1899	1899	1899	0
466	20240705	132900	289055429	1899	1895	1899	1895	5
467	20240705	132800	289045950	1895	1895	1895	1895	0
468	20240705	132700	289045950	1895	1895	1895	1895	1
469	20240705	132600	289044055	1892	1892	1892	1892	0
470	20240705	132500	289044055	1892	1892	1892	1892	188
471	20240705	132400	288688359	1892	1892	1892	1892	0
472	20240705	132300	288688359	1892	1891	1892	1891	580
473	20240705	132200	287591399	1891	1892	1892	1891	274
474	20240705	132100	287073133	1893	1893	1893	1893	0
475	20240705	132000	287073133	1893	1893	1893	1893	0
476	20240705	131900	287073133	1893	1893	1893	1893	872
477	20240705	131800	285422437	1894	1895	1895	1894	986
478	20240705	131700	283554521	1895	1896	1899	1895	1528
479	20240705	131600	280658739	1899	1899	1899	1899	0
480	20240705	131500	280658739	1899	1899	1899	1897	2629
481	20240705	131400	275671522	1898	1898	1898	1898	5591
482	20240705	131300	265059804	1899	1899	1899	1899	0
483	20240705	131200	265059804	1899	1899	1899	1899	0
484	20240705	131100	265059804	1899	1899	1899	1899	0
485	20240705	131000	265059804	1899	1898	1899	1898	4378
486	20240705	130900	256750359	1899	1899	1899	1899	0
487	20240705	130800	256750359	1899	1899	1899	1899	453
488	20240705	130700	255890112	1900	1900	1900	1900	100
489	20240705	130600	255700112	1900	1900	1900	1900	23
490	20240705	130500	255656412	1900	1900	1900	1900	0
491	20240705	130400	255656412	1900	1900	1900	1900	10
492	20240705	130300	255637412	1900	1900	1900	1900	10
493	20240705	130200	255618412	1900	1900	1900	1900	0
494	20240705	130100	255618412	1900	1900	1900	1900	1
495	20240705	130000	255616512	1900	1900	1900	1900	0
496	20240705	125900	255616512	1900	1900	1900	1900	1
497	20240705	125800	255614612	1899	1899	1899	1899	0
498	20240705	125700	255614612	1899	1899	1899	1899	0
499	20240705	125600	255614612	1899	1899	1899	1899	73
500	20240705	125500	255475985	1898	1898	1898	1898	473
501	20240705	125400	254578231	1899	1899	1899	1899	6
502	20240705	125300	254566837	1899	1898	1899	1898	3630
503	20240705	125200	247677096	1898	1898	1898	1898	0
504	20240705	125100	247677096	1898	1898	1898	1898	0
505	20240705	125000	247677096	1898	1898	1898	1898	0
506	20240705	124900	247677096	1898	1898	1898	1898	0
507	20240705	124800	247677096	1898	1898	1898	1898	0
508	20240705	124700	247677096	1898	1898	1898	1898	0
509	20240705	124600	247677096	1898	1898	1899	1898	2682
510	20240705	124500	242586640	1898	1898	1898	1898	0
511	20240705	124400	242586640	1898	1898	1898	1898	200
512	20240705	124300	242207040	1898	1898	1898	1898	1
513	20240705	124200	242205142	1900	1900	1900	1900	0
514	20240705	124100	242205142	1900	1900	1900	1900	340
515	20240705	124000	241559142	1900	1900	1900	1900	0
516	20240705	123900	241559142	1900	1900	1900	1900	0
517	20240705	123800	241559142	1900	1900	1900	1900	2
518	20240705	123700	241555342	1898	1898	1898	1898	0
519	20240705	123600	241555342	1898	1898	1898	1898	0
520	20240705	123500	241555342	1898	1898	1898	1898	0
521	20240705	123400	241555342	1898	1898	1898	1898	0
522	20240705	123300	241555342	1898	1898	1898	1898	0
523	20240705	123200	241555342	1898	1898	1898	1898	185
524	20240705	123100	241204212	1898	1898	1898	1898	0
525	20240705	123000	241204212	1898	1898	1898	1898	951
526	20240705	122900	239399214	1898	1898	1898	1898	2400
527	20240705	122800	234844014	1899	1899	1899	1899	0
528	20240705	122700	234844014	1899	1899	1899	1899	0
529	20240705	122600	234844014	1899	1899	1899	1899	0
530	20240705	122500	234844014	1899	1899	1899	1899	2447
531	20240705	122400	230197161	1899	1899	1899	1899	0
532	20240705	122300	230197161	1899	1899	1899	1897	5647
533	20240705	122200	219474736	1899	1899	1899	1899	0
534	20240705	122100	219474736	1899	1900	1900	1899	220
535	20240705	122000	219056954	1900	1900	1900	1900	93
536	20240705	121900	218880254	1900	1900	1900	1900	0
537	20240705	121800	218880254	1900	1900	1900	1900	0
538	20240705	121700	218880254	1900	1900	1900	1900	0
539	20240705	121600	218880254	1900	1900	1900	1900	0
540	20240705	121500	218880254	1900	1900	1900	1900	134
541	20240705	121400	218625654	1899	1899	1899	1899	0
542	20240705	121300	218625654	1899	1900	1900	1899	191
543	20240705	121200	218262943	1900	1900	1900	1900	0
544	20240705	121100	218262943	1900	1900	1900	1900	0
545	20240705	121000	218262943	1900	1900	1900	1900	0
546	20240705	120900	218262943	1900	1900	1900	1900	700
547	20240705	120800	216932943	1899	1899	1899	1899	0
548	20240705	120700	216932943	1899	1901	1901	1899	407
549	20240705	120600	216159744	1905	1907	1907	1905	11
550	20240705	120500	216138787	1906	1906	1906	1906	10
551	20240705	120400	216119727	1907	1907	1907	1907	11
552	20240705	120300	216098750	1900	1900	1900	1900	0
553	20240705	120200	216098750	1900	1900	1900	1900	200
554	20240705	120100	215718750	1900	1900	1900	1900	0
555	20240705	120000	215718750	1900	1899	1900	1899	2374
556	20240705	115900	211208402	1900	1900	1900	1900	5
557	20240705	115800	211198902	1900	1900	1900	1900	400
558	20240705	115700	210438902	1899	1899	1899	1899	0
559	20240705	115600	210438902	1899	1899	1899	1899	0
560	20240705	115500	210438902	1899	1899	1899	1899	22
561	20240705	115400	210397124	1899	1899	1899	1899	638
562	20240705	115300	209185562	1899	1899	1899	1899	4
563	20240705	115200	209177966	1899	1899	1899	1899	0
564	20240705	115100	209177966	1899	1899	1899	1899	0
565	20240705	115000	209177966	1899	1899	1899	1899	0
566	20240705	114900	209177966	1899	1899	1899	1899	0
567	20240705	114800	209177966	1899	1899	1899	1899	0
568	20240705	114700	209177966	1899	1899	1899	1899	0
569	20240705	114600	209177966	1899	1900	1900	1899	900
570	20240705	114500	207468585	1908	1908	1908	1908	0
571	20240705	114400	207468585	1908	1908	1908	1908	10
572	20240705	114300	207449505	1908	1908	1908	1908	202
573	20240705	114200	207064089	1908	1908	1908	1908	0
574	20240705	114100	207064089	1908	1908	1908	1908	0
575	20240705	114000	207064089	1908	1908	1908	1908	0
576	20240705	113900	207064089	1908	1905	1908	1905	7
577	20240705	113800	207050742	1905	1905	1905	1905	2
578	20240705	113700	207046932	1898	1898	1898	1898	0
579	20240705	113600	207046932	1898	1898	1898	1898	500
580	20240705	113500	206097932	1898	1898	1898	1898	0
581	20240705	113400	206097932	1898	1898	1898	1898	0
582	20240705	113300	206097932	1898	1898	1898	1898	0
583	20240705	113200	206097932	1898	1898	1898	1898	66
584	20240705	113100	205972664	1898	1898	1898	1898	0
585	20240705	113000	205972664	1898	1898	1898	1898	0
586	20240705	112900	205972664	1898	1898	1898	1898	0
587	20240705	112800	205972664	1898	1898	1898	1898	262
588	20240705	112700	205475388	1905	1905	1905	1905	534
589	20240705	112600	204458118	1905	1905	1905	1905	0
590	20240705	112500	204458118	1905	1905	1905	1905	267
591	20240705	112400	203949483	1908	1908	1908	1908	0
592	20240705	112300	203949483	1908	1908	1908	1908	0
593	20240705	112200	203949483	1908	1908	1908	1908	0
594	20240705	112100	203949483	1908	1908	1908	1908	8
595	20240705	112000	203934219	1908	1908	1908	1908	0
596	20240705	111900	203934219	1908	1908	1908	1908	0
597	20240705	111800	203934219	1908	1908	1908	1908	0
598	20240705	111700	203934219	1908	1908	1908	1908	0
599	20240705	111600	203934219	1908	1908	1908	1908	52
600	20240705	111500	203835003	1908	1908	1908	1908	0
601	20240705	111400	203835003	1908	1908	1908	1908	0
602	20240705	111300	203835003	1908	1905	1908	1905	201
603	20240705	111200	203452095	1905	1905	1905	1905	342
604	20240705	111100	202800585	1905	1905	1905	1905	0
605	20240705	111000	202800585	1905	1905	1905	1905	0
606	20240705	110900	202800585	1905	1905	1905	1905	431
607	20240705	110800	201979530	1905	1905	1905	1905	0
608	20240705	110700	201979530	1905	1905	1905	1905	0
609	20240705	110600	201979530	1905	1905	1905	1905	1
610	20240705	110500	201977625	1905	1897	1905	1897	230
611	20240705	110400	201540987	1900	1900	1900	1900	11
612	20240705	110300	201520087	1905	1905	1905	1905	0
613	20240705	110200	201520087	1905	1905	1905	1905	0
614	20240705	110100	201520087	1905	1905	1905	1905	0
615	20240705	110000	201520087	1905	1905	1905	1905	0
616	20240705	105900	201520087	1905	1905	1905	1905	0
617	20240705	105800	201520087	1905	1896	1905	1895	200
618	20240705	105700	201140953	1897	1897	1897	1897	1
619	20240705	105600	201139056	1896	1898	1898	1896	1159
620	20240705	105500	198939994	1900	1900	1900	1900	515
621	20240705	105400	197961494	1905	1905	1905	1905	1
622	20240705	105300	197959589	1905	1905	1905	1905	150
623	20240705	105200	197673839	1905	1905	1905	1905	1000
624	20240705	105100	195768839	1905	1905	1905	1905	1
625	20240705	105000	195766934	1898	1899	1899	1898	49
626	20240705	104900	195673902	1909	1909	1909	1909	0
627	20240705	104800	195673902	1909	1909	1909	1909	0
628	20240705	104700	195673902	1909	1909	1909	1909	0
629	20240705	104600	195673902	1909	1909	1909	1909	0
630	20240705	104500	195673902	1909	1909	1909	1909	50
631	20240705	104400	195578452	1909	1897	1909	1897	26
632	20240705	104300	195529115	1897	1897	1897	1897	125
633	20240705	104200	195291990	1900	1900	1900	1900	0
634	20240705	104100	195291990	1900	1900	1900	1900	0
635	20240705	104000	195291990	1900	1900	1900	1900	0
636	20240705	103900	195291990	1900	1900	1900	1900	1
637	20240705	103800	195290090	1909	1897	1909	1897	4087
638	20240705	103700	187500739	1909	1909	1909	1909	102
639	20240705	103600	187306021	1909	1909	1909	1909	0
640	20240705	103500	187306021	1909	1898	1909	1898	656
641	20240705	103400	186060372	1909	1898	1909	1898	2
642	20240705	103300	186056565	1909	1909	1909	1909	0
643	20240705	103200	186056565	1909	1898	1909	1898	101
644	20240705	103100	185864856	1909	1899	1909	1899	1350
645	20240705	103000	183300916	1900	1900	1900	1900	10
646	20240705	102900	183281916	1899	1899	1899	1899	50
647	20240705	102800	183186966	1900	1909	1909	1900	3437
648	20240705	102700	176654701	1901	1901	1901	1901	40
649	20240705	102600	176578661	1909	1909	1909	1909	0
650	20240705	102500	176578661	1909	1909	1909	1909	0
651	20240705	102400	176578661	1909	1909	1909	1909	0
652	20240705	102300	176578661	1909	1909	1909	1909	1
653	20240705	102200	176576752	1900	1901	1910	1900	1398
654	20240705	102100	173920540	1903	1902	1910	1900	779
655	20240705	102000	172438918	1910	1902	1910	1900	5131
656	20240705	101900	162687148	1911	1904	1913	1902	2251
657	20240705	101800	158404850	1913	1914	1914	1905	296
658	20240705	101700	157840924	1914	1914	1914	1914	0
659	20240705	101600	157840924	1914	1914	1914	1914	0
660	20240705	101500	157840924	1914	1907	1914	1907	612
661	20240705	101400	156673833	1908	1908	1908	1908	680
662	20240705	101300	155376393	1915	1915	1915	1915	101
663	20240705	101200	155182978	1908	1910	1910	1908	1266
664	20240705	101100	152766266	1914	1915	1915	1911	3912
665	20240705	101000	145290407	1915	1915	1915	1915	0
666	20240705	100900	145290407	1915	1915	1915	1911	1345
667	20240705	100800	142718683	1915	1913	1915	1913	464
668	20240705	100700	141831049	1915	1915	1915	1913	442
669	20240705	100600	140984769	1915	1914	1915	1914	4
670	20240705	100500	140977112	1914	1915	1915	1914	215
671	20240705	100400	140565592	1915	1915	1915	1914	190
672	20240705	100300	140201771	1915	1915	1915	1914	772
673	20240705	100200	138724159	1915	1915	1915	1915	12
674	20240705	100100	138701179	1915	1915	1915	1915	6
675	20240705	100000	138689689	1915	1920	1920	1915	5
676	20240705	095900	138680109	1919	1919	1919	1919	3
677	20240705	095800	138674352	1919	1919	1919	1919	1
678	20240705	095700	138672433	1919	1919	1919	1913	29
679	20240705	095600	138616902	1919	1920	1920	1919	305
680	20240705	095500	138031481	1920	1919	1920	1919	1116
681	20240705	095400	135889462	1920	1920	1920	1920	1
682	20240705	095300	135887542	1920	1920	1920	1920	1
683	20240705	095200	135885622	1921	1921	1921	1921	0
684	20240705	095100	135885622	1921	1921	1921	1921	0
685	20240705	095000	135885622	1921	1921	1921	1921	0
686	20240705	094900	135885622	1921	1921	1921	1921	1
687	20240705	094800	135883701	1910	1914	1921	1910	4052
688	20240705	094700	128129944	1917	1924	1924	1917	4446
689	20240705	094600	119587137	1923	1924	1924	1923	2140
690	20240705	094500	115471012	1923	1923	1924	1922	663
691	20240705	094400	114196171	1924	1924	1924	1924	34
692	20240705	094300	114130755	1924	1923	1924	1923	3142
693	20240705	094200	108086123	1923	1923	1923	1923	700
694	20240705	094100	106740023	1923	1922	1923	1922	312
695	20240705	094000	106140358	1922	1922	1922	1922	641
696	20240705	093900	104908356	1922	1923	1923	1920	27
697	20240705	093800	104856467	1923	1923	1923	1923	60
698	20240705	093700	104741087	1923	1921	1923	1921	68
699	20240705	093600	104610352	1916	1916	1920	1916	3690
700	20240705	093500	97533896	1916	1915	1916	1914	699
701	20240705	093400	96195031	1914	1912	1915	1912	1201
702	20240705	093300	93898092	1912	1911	1912	1911	30
703	20240705	093200	93840742	1911	1912	1912	1910	584
704	20240705	093100	92725134	1911	1910	1911	1909	1078
705	20240705	093000	90666126	1910	1909	1910	1909	853
706	20240705	092900	89037445	1908	1908	1908	1908	226
707	20240705	092800	88606237	1909	1909	1909	1909	4
708	20240705	092700	88598601	1909	1909	1909	1909	0
709	20240705	092600	88598601	1909	1903	1909	1903	1400
710	20240705	092500	85930801	1909	1905	1910	1902	3322
711	20240705	092400	79604393	1907	1908	1908	1907	1514
712	20240705	092300	76716181	1908	1908	1908	1908	3
713	20240705	092200	76710457	1908	1907	1908	1907	127
714	20240705	092100	76468143	1908	1908	1908	1908	421
715	20240705	092000	75664875	1908	1908	1908	1908	303
716	20240705	091900	75086751	1908	1901	1908	1901	36
717	20240705	091800	75018273	1901	1908	1908	1901	345
718	20240705	091700	74361363	1909	1905	1909	1905	820
719	20240705	091600	72798736	1903	1902	1903	1902	1136
720	20240705	091500	70638033	1902	1901	1905	1901	666
721	20240705	091400	69370810	1900	1900	1901	1900	1058
722	20240705	091300	67360608	1900	1900	1900	1899	285
723	20240705	091200	66819171	1900	1900	1900	1900	25
724	20240705	091100	66771671	1900	1900	1900	1900	70
725	20240705	091000	66638671	1899	1899	1899	1899	568
726	20240705	090900	65560039	1900	1896	1900	1895	6054
727	20240705	090800	54070923	1897	1897	1897	1897	11
728	20240705	090700	54050056	1897	1898	1898	1890	114
729	20240705	090600	53833801	1890	1884	1890	1883	16123
730	20240705	090500	23367935	1881	1888	1888	1881	2328
731	20240705	090400	18981919	1890	1890	1890	1890	40
732	20240705	090300	18906319	1890	1890	1890	1890	47
733	20240705	090200	18817489	1890	1884	1890	1884	211
734	20240705	090100	18419749	1890	1888	1899	1884	1437
735	20240705	090000	15707858	1898	1887	1900	1887	8323