KissMeData/288980/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	211400	240800173	1921	1921	1921	1921	5972
3	20240710	211300	240800173	1921	1921	1921	1921	0
4	20240710	211200	240800173	1921	1921	1921	1921	0
5	20240710	211100	240800173	1921	1921	1921	1921	0
6	20240710	211000	240800173	1921	1921	1921	1921	0
7	20240710	210900	240800173	1921	1921	1921	1921	0
8	20240710	210800	240800173	1921	1921	1921	1921	0
9	20240710	210700	240800173	1921	1921	1921	1921	0
10	20240710	210600	240800173	1921	1921	1921	1921	0
11	20240710	210500	240800173	1921	1921	1921	1921	0
12	20240710	210400	240800173	1921	1921	1921	1921	0
13	20240710	210300	240800173	1921	1921	1921	1921	0
14	20240710	210200	240800173	1921	1921	1921	1921	0
15	20240710	210100	240800173	1921	1921	1921	1921	0
16	20240710	210000	240800173	1921	1921	1921	1921	0
17	20240710	205900	240800173	1921	1921	1921	1921	0
18	20240710	205800	240800173	1921	1921	1921	1921	0
19	20240710	205700	240800173	1921	1921	1921	1921	0
20	20240710	205600	240800173	1921	1921	1921	1921	0
21	20240710	205500	240800173	1921	1921	1921	1921	0
22	20240710	205400	240800173	1921	1921	1921	1921	0
23	20240710	205300	240800173	1921	1921	1921	1921	0
24	20240710	205200	240800173	1921	1921	1921	1921	0
25	20240710	205100	240800173	1921	1921	1921	1921	0
26	20240710	205000	240800173	1921	1921	1921	1921	0
27	20240710	204900	240800173	1921	1921	1921	1921	0
28	20240710	204800	240800173	1921	1921	1921	1921	0
29	20240710	204700	240800173	1921	1921	1921	1921	0
30	20240710	204600	240800173	1921	1921	1921	1921	0
31	20240710	204500	240800173	1921	1921	1921	1921	0
32	20240710	204400	240800173	1921	1921	1921	1921	5972
33	20240710	204300	240800173	1921	1921	1921	1921	0
34	20240710	204200	240800173	1921	1921	1921	1921	0
35	20240710	204100	240800173	1921	1921	1921	1921	0
36	20240710	204000	240800173	1921	1921	1921	1921	0
37	20240710	203900	240800173	1921	1921	1921	1921	0
38	20240710	203800	240800173	1921	1921	1921	1921	0
39	20240710	203700	240800173	1921	1921	1921	1921	0
40	20240710	203600	240800173	1921	1921	1921	1921	0
41	20240710	203500	240800173	1921	1921	1921	1921	0
42	20240710	203400	240800173	1921	1921	1921	1921	0
43	20240710	203300	240800173	1921	1921	1921	1921	0
44	20240710	203200	240800173	1921	1921	1921	1921	0
45	20240710	203100	240800173	1921	1921	1921	1921	0
46	20240710	203000	240800173	1921	1921	1921	1921	0
47	20240710	202900	240800173	1921	1921	1921	1921	0
48	20240710	202800	240800173	1921	1921	1921	1921	0
49	20240710	202700	240800173	1921	1921	1921	1921	0
50	20240710	202600	240800173	1921	1921	1921	1921	0
51	20240710	202500	240800173	1921	1921	1921	1921	0
52	20240710	202400	240800173	1921	1921	1921	1921	0
53	20240710	202300	240800173	1921	1921	1921	1921	0
54	20240710	202200	240800173	1921	1921	1921	1921	0
55	20240710	202100	240800173	1921	1921	1921	1921	0
56	20240710	202000	240800173	1921	1921	1921	1921	0
57	20240710	201900	240800173	1921	1921	1921	1921	0
58	20240710	201800	240800173	1921	1921	1921	1921	0
59	20240710	201700	240800173	1921	1921	1921	1921	0
60	20240710	201600	240800173	1921	1921	1921	1921	0
61	20240710	201500	240800173	1921	1921	1921	1921	0
62	20240710	201400	240800173	1921	1921	1921	1921	5972
63	20240710	201300	240800173	1921	1921	1921	1921	0
64	20240710	201200	240800173	1921	1921	1921	1921	0
65	20240710	201100	240800173	1921	1921	1921	1921	0
66	20240710	201000	240800173	1921	1921	1921	1921	0
67	20240710	200900	240800173	1921	1921	1921	1921	0
68	20240710	200800	240800173	1921	1921	1921	1921	0
69	20240710	200700	240800173	1921	1921	1921	1921	0
70	20240710	200600	240800173	1921	1921	1921	1921	0
71	20240710	200500	240800173	1921	1921	1921	1921	0
72	20240710	200400	240800173	1921	1921	1921	1921	0
73	20240710	200300	240800173	1921	1921	1921	1921	0
74	20240710	200200	240800173	1921	1921	1921	1921	0
75	20240710	200100	240800173	1921	1921	1921	1921	0
76	20240710	200000	240800173	1921	1921	1921	1921	0
77	20240710	195900	240800173	1921	1921	1921	1921	0
78	20240710	195800	240800173	1921	1921	1921	1921	0
79	20240710	195700	240800173	1921	1921	1921	1921	0
80	20240710	195600	240800173	1921	1921	1921	1921	0
81	20240710	195500	240800173	1921	1921	1921	1921	0
82	20240710	195400	240800173	1921	1921	1921	1921	0
83	20240710	195300	240800173	1921	1921	1921	1921	0
84	20240710	195200	240800173	1921	1921	1921	1921	0
85	20240710	195100	240800173	1921	1921	1921	1921	0
86	20240710	195000	240800173	1921	1921	1921	1921	0
87	20240710	194900	240800173	1921	1921	1921	1921	0
88	20240710	194800	240800173	1921	1921	1921	1921	0
89	20240710	194700	240800173	1921	1921	1921	1921	0
90	20240710	194600	240800173	1921	1921	1921	1921	0
91	20240710	194500	240800173	1921	1921	1921	1921	0
92	20240710	194400	240800173	1921	1921	1921	1921	5972
93	20240710	194300	240800173	1921	1921	1921	1921	0
94	20240710	194200	240800173	1921	1921	1921	1921	0
95	20240710	194100	240800173	1921	1921	1921	1921	0
96	20240710	194000	240800173	1921	1921	1921	1921	0
97	20240710	193900	240800173	1921	1921	1921	1921	0
98	20240710	193800	240800173	1921	1921	1921	1921	0
99	20240710	193700	240800173	1921	1921	1921	1921	0
100	20240710	193600	240800173	1921	1921	1921	1921	0
101	20240710	193500	240800173	1921	1921	1921	1921	0
102	20240710	193400	240800173	1921	1921	1921	1921	0
103	20240710	193300	240800173	1921	1921	1921	1921	0
104	20240710	193200	240800173	1921	1921	1921	1921	0
105	20240710	193100	240800173	1921	1921	1921	1921	0
106	20240710	193000	240800173	1921	1921	1921	1921	0
107	20240710	192900	240800173	1921	1921	1921	1921	0
108	20240710	192800	240800173	1921	1921	1921	1921	0
109	20240710	192700	240800173	1921	1921	1921	1921	0
110	20240710	192600	240800173	1921	1921	1921	1921	0
111	20240710	192500	240800173	1921	1921	1921	1921	0
112	20240710	192400	240800173	1921	1921	1921	1921	0
113	20240710	192300	240800173	1921	1921	1921	1921	0
114	20240710	192200	240800173	1921	1921	1921	1921	0
115	20240710	192100	240800173	1921	1921	1921	1921	0
116	20240710	192000	240800173	1921	1921	1921	1921	0
117	20240710	191900	240800173	1921	1921	1921	1921	0
118	20240710	191800	240800173	1921	1921	1921	1921	0
119	20240710	191700	240800173	1921	1921	1921	1921	0
120	20240710	191600	240800173	1921	1921	1921	1921	0
121	20240710	191500	240800173	1921	1921	1921	1921	0
122	20240710	191400	240800173	1921	1921	1921	1921	5972
123	20240710	191300	240800173	1921	1921	1921	1921	0
124	20240710	191200	240800173	1921	1921	1921	1921	0
125	20240710	191100	240800173	1921	1921	1921	1921	0
126	20240710	191000	240800173	1921	1921	1921	1921	0
127	20240710	190900	240800173	1921	1921	1921	1921	0
128	20240710	190800	240800173	1921	1921	1921	1921	0
129	20240710	190700	240800173	1921	1921	1921	1921	0
130	20240710	190600	240800173	1921	1921	1921	1921	0
131	20240710	190500	240800173	1921	1921	1921	1921	0
132	20240710	190400	240800173	1921	1921	1921	1921	0
133	20240710	190300	240800173	1921	1921	1921	1921	0
134	20240710	190200	240800173	1921	1921	1921	1921	0
135	20240710	190100	240800173	1921	1921	1921	1921	0
136	20240710	190000	240800173	1921	1921	1921	1921	0
137	20240710	185900	240800173	1921	1921	1921	1921	0
138	20240710	185800	240800173	1921	1921	1921	1921	0
139	20240710	185700	240800173	1921	1921	1921	1921	0
140	20240710	185600	240800173	1921	1921	1921	1921	0
141	20240710	185500	240800173	1921	1921	1921	1921	0
142	20240710	185400	240800173	1921	1921	1921	1921	0
143	20240710	185300	240800173	1921	1921	1921	1921	0
144	20240710	185200	240800173	1921	1921	1921	1921	0
145	20240710	185100	240800173	1921	1921	1921	1921	0
146	20240710	185000	240800173	1921	1921	1921	1921	0
147	20240710	184900	240800173	1921	1921	1921	1921	0
148	20240710	184800	240800173	1921	1921	1921	1921	0
149	20240710	184700	240800173	1921	1921	1921	1921	0
150	20240710	184600	240800173	1921	1921	1921	1921	0
151	20240710	184500	240800173	1921	1921	1921	1921	0
152	20240710	184400	240800173	1921	1921	1921	1921	5972
153	20240710	184300	240800173	1921	1921	1921	1921	0
154	20240710	184200	240800173	1921	1921	1921	1921	0
155	20240710	184100	240800173	1921	1921	1921	1921	0
156	20240710	184000	240800173	1921	1921	1921	1921	0
157	20240710	183900	240800173	1921	1921	1921	1921	0
158	20240710	183800	240800173	1921	1921	1921	1921	0
159	20240710	183700	240800173	1921	1921	1921	1921	0
160	20240710	183600	240800173	1921	1921	1921	1921	0
161	20240710	183500	240800173	1921	1921	1921	1921	0
162	20240710	183400	240800173	1921	1921	1921	1921	0
163	20240710	183300	240800173	1921	1921	1921	1921	0
164	20240710	183200	240800173	1921	1921	1921	1921	0
165	20240710	183100	240800173	1921	1921	1921	1921	0
166	20240710	183000	240800173	1921	1921	1921	1921	0
167	20240710	182900	240800173	1921	1921	1921	1921	0
168	20240710	182800	240800173	1921	1921	1921	1921	0
169	20240710	182700	240800173	1921	1921	1921	1921	0
170	20240710	182600	240800173	1921	1921	1921	1921	0
171	20240710	182500	240800173	1921	1921	1921	1921	0
172	20240710	182400	240800173	1921	1921	1921	1921	0
173	20240710	182300	240800173	1921	1921	1921	1921	0
174	20240710	182200	240800173	1921	1921	1921	1921	0
175	20240710	182100	240800173	1921	1921	1921	1921	0
176	20240710	182000	240800173	1921	1921	1921	1921	0
177	20240710	181900	240800173	1921	1921	1921	1921	0
178	20240710	181800	240800173	1921	1921	1921	1921	0
179	20240710	181700	240800173	1921	1921	1921	1921	0
180	20240710	181600	240800173	1921	1921	1921	1921	0
181	20240710	181500	240800173	1921	1921	1921	1921	0
182	20240710	181400	240800173	1921	1921	1921	1921	5972
183	20240710	181300	240800173	1921	1921	1921	1921	0
184	20240710	181200	240800173	1921	1921	1921	1921	0
185	20240710	181100	240800173	1921	1921	1921	1921	0
186	20240710	181000	240800173	1921	1921	1921	1921	0
187	20240710	180900	240800173	1921	1921	1921	1921	0
188	20240710	180800	240800173	1921	1921	1921	1921	0
189	20240710	180700	240800173	1921	1921	1921	1921	0
190	20240710	180600	240800173	1921	1921	1921	1921	0
191	20240710	180500	240800173	1921	1921	1921	1921	0
192	20240710	180400	240800173	1921	1921	1921	1921	0
193	20240710	180300	240800173	1921	1921	1921	1921	0
194	20240710	180200	240800173	1921	1921	1921	1921	0
195	20240710	180100	240800173	1921	1921	1921	1921	0
196	20240710	180000	240800173	1921	1921	1921	1921	0
197	20240710	175900	240800173	1921	1921	1921	1921	0
198	20240710	175800	240800173	1921	1921	1921	1921	0
199	20240710	175700	240800173	1921	1921	1921	1921	0
200	20240710	175600	240800173	1921	1921	1921	1921	0
201	20240710	175500	240800173	1921	1921	1921	1921	0
202	20240710	175400	240800173	1921	1921	1921	1921	0
203	20240710	175300	240800173	1921	1921	1921	1921	0
204	20240710	175200	240800173	1921	1921	1921	1921	0
205	20240710	175100	240800173	1921	1921	1921	1921	0
206	20240710	175000	240800173	1921	1921	1921	1921	0
207	20240710	174900	240800173	1921	1921	1921	1921	0
208	20240710	174800	240800173	1921	1921	1921	1921	0
209	20240710	174700	240800173	1921	1921	1921	1921	0
210	20240710	174600	240800173	1921	1921	1921	1921	0
211	20240710	174500	240800173	1921	1921	1921	1921	0
212	20240710	174400	240800173	1921	1921	1921	1921	5972
213	20240710	174300	240800173	1921	1921	1921	1921	0
214	20240710	174200	240800173	1921	1921	1921	1921	0
215	20240710	174100	240800173	1921	1921	1921	1921	0
216	20240710	174000	240800173	1921	1921	1921	1921	0
217	20240710	173900	240800173	1921	1921	1921	1921	0
218	20240710	173800	240800173	1921	1921	1921	1921	0
219	20240710	173700	240800173	1921	1921	1921	1921	0
220	20240710	173600	240800173	1921	1921	1921	1921	0
221	20240710	173500	240800173	1921	1921	1921	1921	0
222	20240710	173400	240800173	1921	1921	1921	1921	0
223	20240710	173300	240800173	1921	1921	1921	1921	0
224	20240710	173200	240800173	1921	1921	1921	1921	0
225	20240710	173100	240800173	1921	1921	1921	1921	0
226	20240710	173000	240800173	1921	1921	1921	1921	0
227	20240710	172900	240800173	1921	1921	1921	1921	0
228	20240710	172800	240800173	1921	1921	1921	1921	0
229	20240710	172700	240800173	1921	1921	1921	1921	0
230	20240710	172600	240800173	1921	1921	1921	1921	0
231	20240710	172500	240800173	1921	1921	1921	1921	0
232	20240710	172400	240800173	1921	1921	1921	1921	0
233	20240710	172300	240800173	1921	1921	1921	1921	0
234	20240710	172200	240800173	1921	1921	1921	1921	0
235	20240710	172100	240800173	1921	1921	1921	1921	0
236	20240710	172000	240800173	1921	1921	1921	1921	0
237	20240710	171900	240800173	1921	1921	1921	1921	0
238	20240710	171800	240800173	1921	1921	1921	1921	0
239	20240710	171700	240800173	1921	1921	1921	1921	0
240	20240710	171600	240800173	1921	1921	1921	1921	0
241	20240710	171500	240800173	1921	1921	1921	1921	0
242	20240710	171400	240800173	1921	1921	1921	1921	5972
243	20240710	171300	240800173	1921	1921	1921	1921	0
244	20240710	171200	240800173	1921	1921	1921	1921	0
245	20240710	171100	240800173	1921	1921	1921	1921	0
246	20240710	171000	240800173	1921	1921	1921	1921	0
247	20240710	170900	240800173	1921	1921	1921	1921	0
248	20240710	170800	240800173	1921	1921	1921	1921	0
249	20240710	170700	240800173	1921	1921	1921	1921	0
250	20240710	170600	240800173	1921	1921	1921	1921	0
251	20240710	170500	240800173	1921	1921	1921	1921	0
252	20240710	170400	240800173	1921	1921	1921	1921	0
253	20240710	170300	240800173	1921	1921	1921	1921	0
254	20240710	170200	240800173	1921	1921	1921	1921	0
255	20240710	170100	240800173	1921	1921	1921	1921	0
256	20240710	170000	240800173	1921	1921	1921	1921	0
257	20240710	165900	240800173	1921	1921	1921	1921	0
258	20240710	165800	240800173	1921	1921	1921	1921	0
259	20240710	165700	240800173	1921	1921	1921	1921	0
260	20240710	165600	240800173	1921	1921	1921	1921	0
261	20240710	165500	240800173	1921	1921	1921	1921	0
262	20240710	165400	240800173	1921	1921	1921	1921	0
263	20240710	165300	240800173	1921	1921	1921	1921	0
264	20240710	165200	240800173	1921	1921	1921	1921	0
265	20240710	165100	240800173	1921	1921	1921	1921	0
266	20240710	165000	240800173	1921	1921	1921	1921	0
267	20240710	164900	240800173	1921	1921	1921	1921	0
268	20240710	164800	240800173	1921	1921	1921	1921	0
269	20240710	164700	240800173	1921	1921	1921	1921	0
270	20240710	164600	240800173	1921	1921	1921	1921	0
271	20240710	164500	240800173	1921	1921	1921	1921	0
272	20240710	164400	240800173	1921	1921	1921	1921	5972
273	20240710	164300	240800173	1921	1921	1921	1921	0
274	20240710	164200	240800173	1921	1921	1921	1921	0
275	20240710	164100	240800173	1921	1921	1921	1921	0
276	20240710	164000	240800173	1921	1921	1921	1921	0
277	20240710	163900	240800173	1921	1921	1921	1921	0
278	20240710	163800	240800173	1921	1921	1921	1921	0
279	20240710	163700	240800173	1921	1921	1921	1921	0
280	20240710	163600	240800173	1921	1921	1921	1921	0
281	20240710	163500	240800173	1921	1921	1921	1921	0
282	20240710	163400	240800173	1921	1921	1921	1921	0
283	20240710	163300	240800173	1921	1921	1921	1921	0
284	20240710	163200	240800173	1921	1921	1921	1921	0
285	20240710	163100	240800173	1921	1921	1921	1921	0
286	20240710	163000	240800173	1921	1921	1921	1921	0
287	20240710	162900	240800173	1921	1921	1921	1921	0
288	20240710	162800	240800173	1921	1921	1921	1921	0
289	20240710	162700	240800173	1921	1921	1921	1921	0
290	20240710	162600	240800173	1921	1921	1921	1921	0
291	20240710	162500	240800173	1921	1921	1921	1921	0
292	20240710	162400	240800173	1921	1921	1921	1921	0
293	20240710	162300	240800173	1921	1921	1921	1921	0
294	20240710	162200	240800173	1921	1921	1921	1921	0
295	20240710	162100	240800173	1921	1921	1921	1921	0
296	20240710	162000	240800173	1921	1921	1921	1921	0
297	20240710	161900	240800173	1921	1921	1921	1921	0
298	20240710	161800	240800173	1921	1921	1921	1921	0
299	20240710	161700	240800173	1921	1921	1921	1921	0
300	20240710	161600	240800173	1921	1921	1921	1921	0
301	20240710	161500	240800173	1921	1921	1921	1921	0
302	20240710	161400	240800173	1921	1921	1921	1921	5972
303	20240710	161300	240800173	1921	1921	1921	1921	0
304	20240710	161200	240800173	1921	1921	1921	1921	0
305	20240710	161100	240800173	1921	1921	1921	1921	0
306	20240710	161000	240800173	1921	1921	1921	1921	0
307	20240710	160900	240800173	1921	1921	1921	1921	0
308	20240710	160800	240800173	1921	1921	1921	1921	0
309	20240710	160700	240800173	1921	1921	1921	1921	0
310	20240710	160600	240800173	1921	1921	1921	1921	0
311	20240710	160500	240800173	1921	1921	1921	1921	0
312	20240710	160400	240800173	1921	1921	1921	1921	0
313	20240710	160300	240800173	1921	1921	1921	1921	0
314	20240710	160200	240800173	1921	1921	1921	1921	0
315	20240710	160100	240800173	1921	1921	1921	1921	0
316	20240710	160000	240800173	1921	1921	1921	1921	0
317	20240710	155900	240800173	1921	1921	1921	1921	0
318	20240710	155800	240800173	1921	1921	1921	1921	0
319	20240710	155700	240800173	1921	1921	1921	1921	0
320	20240710	155600	240800173	1921	1921	1921	1921	0
321	20240710	155500	240800173	1921	1921	1921	1921	0
322	20240710	155400	240800173	1921	1921	1921	1921	0
323	20240710	155300	240800173	1921	1921	1921	1921	0
324	20240710	155200	240800173	1921	1921	1921	1921	0
325	20240710	155100	240800173	1921	1921	1921	1921	0
326	20240710	155000	240800173	1921	1921	1921	1921	0
327	20240710	154900	240800173	1921	1921	1921	1921	0
328	20240710	154800	240800173	1921	1921	1921	1921	0
329	20240710	154700	240800173	1921	1921	1921	1921	0
330	20240710	154600	240800173	1921	1921	1921	1921	0
331	20240710	154500	240800173	1921	1921	1921	1921	0
332	20240710	154400	240800173	1921	1921	1921	1921	5972
333	20240710	154300	240800173	1921	1921	1921	1921	0
334	20240710	154200	240800173	1921	1921	1921	1921	0
335	20240710	154100	240800173	1921	1921	1921	1921	0
336	20240710	154000	240800173	1921	1921	1921	1921	0
337	20240710	153900	240800173	1921	1921	1921	1921	0
338	20240710	153800	240800173	1921	1921	1921	1921	0
339	20240710	153700	240800173	1921	1921	1921	1921	0
340	20240710	153600	240800173	1921	1921	1921	1921	0
341	20240710	153500	240800173	1921	1921	1921	1921	0
342	20240710	153400	240800173	1921	1921	1921	1921	0
343	20240710	153300	240800173	1921	1921	1921	1921	0
344	20240710	153200	240800173	1921	1921	1921	1921	0
345	20240710	153100	240800173	1921	1921	1921	1921	0
346	20240710	153000	240800173	1921	1921	1921	1921	5972
347	20240710	152900	229327961	1931	1931	1931	1931	0
348	20240710	152800	229327961	1931	1931	1931	1931	0
349	20240710	152700	229327961	1931	1931	1931	1931	0
350	20240710	152600	229327961	1931	1931	1931	1931	0
351	20240710	152500	229327961	1931	1931	1931	1931	0
352	20240710	152400	229327961	1931	1931	1931	1931	0
353	20240710	152300	229327961	1931	1931	1931	1931	0
354	20240710	152200	229327961	1931	1931	1931	1931	0
355	20240710	152100	229327961	1931	1931	1931	1931	0
356	20240710	152000	229327961	1931	1931	1931	1931	0
357	20240710	151900	229327961	1931	1931	1931	1931	500
358	20240710	151800	228362461	1929	1929	1929	1929	0
359	20240710	151700	228362461	1929	1929	1929	1929	0
360	20240710	151600	228362461	1929	1933	1933	1929	80
361	20240710	151500	228208101	1929	1929	1929	1929	0
362	20240710	151400	228208101	1929	1929	1929	1929	90
363	20240710	151300	228034491	1929	1929	1929	1929	0
364	20240710	151200	228034491	1929	1929	1929	1929	0
365	20240710	151100	228034491	1929	1929	1929	1929	0
366	20240710	151000	228034491	1929	1930	1930	1929	2224
367	20240710	150900	223742284	1930	1930	1930	1930	2777
368	20240710	150800	218382674	1932	1932	1932	1932	0
369	20240710	150700	218382674	1932	1932	1933	1932	1212
370	20240710	150600	216040878	1932	1931	1932	1930	1474
371	20240710	150500	213193848	1931	1931	1931	1931	202
372	20240710	150400	212803786	1931	1931	1931	1931	120
373	20240710	150300	212572066	1930	1930	1930	1930	340
374	20240710	150200	211915866	1929	1929	1929	1929	411
375	20240710	150100	211123047	1929	1929	1929	1929	215
376	20240710	150000	210708312	1929	1929	1929	1929	0
377	20240710	145900	210708312	1929	1929	1929	1929	0
378	20240710	145800	210708312	1929	1929	1929	1929	0
379	20240710	145700	210708312	1929	1929	1929	1929	595
380	20240710	145600	209560557	1929	1929	1929	1929	0
381	20240710	145500	209560557	1929	1929	1929	1929	0
382	20240710	145400	209560557	1929	1929	1929	1929	1
383	20240710	145300	209558628	1929	1929	1929	1929	3
384	20240710	145200	209552841	1929	1929	1929	1929	1
385	20240710	145100	209550912	1925	1925	1925	1925	0
386	20240710	145000	209550912	1925	1925	1925	1925	0
387	20240710	144900	209550912	1925	1925	1925	1925	0
388	20240710	144800	209550912	1925	1925	1925	1925	0
389	20240710	144700	209550912	1925	1925	1925	1925	0
390	20240710	144600	209550912	1925	1926	1926	1925	34
391	20240710	144500	209485456	1929	1929	1929	1929	0
392	20240710	144400	209485456	1929	1929	1929	1929	197
393	20240710	144300	209105443	1929	1929	1929	1929	3
394	20240710	144200	209099656	1929	1929	1929	1929	0
395	20240710	144100	209099656	1929	1929	1929	1929	0
396	20240710	144000	209099656	1929	1930	1930	1929	763
397	20240710	143900	207627320	1930	1930	1930	1930	6
398	20240710	143800	207615740	1932	1932	1932	1932	0
399	20240710	143700	207615740	1932	1932	1932	1932	0
400	20240710	143600	207615740	1932	1932	1932	1932	0
401	20240710	143500	207615740	1932	1932	1932	1932	3
402	20240710	143400	207609944	1932	1932	1932	1932	0
403	20240710	143300	207609944	1932	1932	1932	1932	0
404	20240710	143200	207609944	1932	1929	1932	1929	220
405	20240710	143100	207184934	1932	1932	1932	1932	197
406	20240710	143000	206804330	1932	1932	1932	1932	0
407	20240710	142900	206804330	1932	1932	1932	1932	0
408	20240710	142800	206804330	1932	1932	1932	1932	0
409	20240710	142700	206804330	1932	1932	1932	1932	99
410	20240710	142600	206613062	1932	1932	1932	1932	2
411	20240710	142500	206609198	1932	1932	1932	1932	2
412	20240710	142400	206605334	1933	1933	1933	1933	13
413	20240710	142300	206580205	1932	1932	1932	1932	0
414	20240710	142200	206580205	1932	1932	1932	1932	836
415	20240710	142100	204965053	1933	1930	1933	1930	3660
416	20240710	142000	197895170	1929	1929	1929	1929	301
417	20240710	141900	197314541	1928	1928	1928	1928	6
418	20240710	141800	197302973	1928	1928	1928	1928	650
419	20240710	141700	196049773	1928	1925	1928	1925	414
420	20240710	141600	195252820	1925	1925	1925	1925	161
421	20240710	141500	194942895	1928	1928	1928	1928	0
422	20240710	141400	194942895	1928	1928	1928	1928	0
423	20240710	141300	194942895	1928	1928	1928	1928	0
424	20240710	141200	194942895	1928	1928	1928	1928	1
425	20240710	141100	194940967	1928	1926	1928	1926	300
426	20240710	141000	194363165	1929	1929	1929	1929	0
427	20240710	140900	194363165	1929	1929	1929	1929	0
428	20240710	140800	194363165	1929	1929	1929	1926	3
429	20240710	140700	194357381	1926	1926	1929	1926	1467
430	20240710	140600	191531936	1926	1926	1926	1926	50
431	20240710	140500	191435636	1926	1926	1926	1926	405
432	20240710	140400	190655606	1926	1926	1926	1926	100
433	20240710	140300	190463006	1926	1926	1926	1926	0
434	20240710	140200	190463006	1926	1930	1930	1926	335
435	20240710	140100	189817792	1930	1930	1930	1930	2
436	20240710	140000	189813932	1930	1930	1930	1930	0
437	20240710	135900	189813932	1930	1930	1930	1930	0
438	20240710	135800	189813932	1930	1930	1930	1930	26
439	20240710	135700	189763752	1930	1930	1930	1930	5
440	20240710	135600	189754102	1930	1930	1930	1930	100
441	20240710	135500	189561102	1932	1932	1932	1932	0
442	20240710	135400	189561102	1932	1932	1932	1932	0
443	20240710	135300	189561102	1932	1932	1932	1932	0
444	20240710	135200	189561102	1932	1932	1932	1932	0
445	20240710	135100	189561102	1932	1932	1932	1932	100
446	20240710	135000	189367902	1931	1929	1931	1929	5681
447	20240710	134900	178405234	1929	1929	1929	1929	0
448	20240710	134800	178405234	1929	1929	1929	1929	1000
449	20240710	134700	176476234	1929	1929	1929	1929	0
450	20240710	134600	176476234	1929	1926	1929	1926	6292
451	20240710	134500	164351908	1926	1922	1926	1922	3736
452	20240710	134400	157163114	1921	1921	1921	1921	5
453	20240710	134300	157153509	1922	1921	1922	1921	164
454	20240710	134200	156838464	1922	1922	1922	1922	10
455	20240710	134100	156819244	1923	1923	1923	1923	0
456	20240710	134000	156819244	1923	1923	1923	1923	0
457	20240710	133900	156819244	1923	1923	1923	1921	8
458	20240710	133800	156803862	1923	1923	1923	1923	1
459	20240710	133700	156801939	1921	1921	1921	1921	69
460	20240710	133600	156669390	1923	1922	1923	1922	102
461	20240710	133500	156473345	1921	1921	1921	1921	421
462	20240710	133400	155664604	1921	1921	1921	1921	20
463	20240710	133300	155626184	1921	1921	1921	1921	0
464	20240710	133200	155626184	1921	1921	1921	1921	1
465	20240710	133100	155624263	1920	1920	1920	1920	0
466	20240710	133000	155624263	1920	1920	1920	1920	0
467	20240710	132900	155624263	1920	1920	1920	1920	0
468	20240710	132800	155624263	1920	1920	1920	1920	10
469	20240710	132700	155605063	1921	1921	1921	1921	0
470	20240710	132600	155605063	1921	1919	1921	1919	702
471	20240710	132500	154257919	1921	1921	1921	1921	0
472	20240710	132400	154257919	1921	1921	1921	1921	23
473	20240710	132300	154213736	1921	1921	1921	1921	48
474	20240710	132200	154121528	1921	1921	1921	1921	0
475	20240710	132100	154121528	1921	1921	1921	1921	0
476	20240710	132000	154121528	1921	1921	1921	1921	0
477	20240710	131900	154121528	1921	1921	1921	1921	0
478	20240710	131800	154121528	1921	1921	1921	1921	0
479	20240710	131700	154121528	1921	1921	1921	1921	35
480	20240710	131600	154054293	1921	1921	1921	1921	0
481	20240710	131500	154054293	1921	1921	1921	1921	0
482	20240710	131400	154054293	1921	1921	1921	1921	0
483	20240710	131300	154054293	1921	1921	1921	1921	1
484	20240710	131200	154052372	1919	1921	1921	1919	505
485	20240710	131100	153083065	1921	1921	1921	1921	1
486	20240710	131000	153081144	1920	1920	1920	1920	6
487	20240710	130900	153069624	1921	1921	1921	1921	0
488	20240710	130800	153069624	1921	1919	1921	1917	357
489	20240710	130700	152385016	1921	1921	1921	1921	10
490	20240710	130600	152365806	1921	1919	1921	1919	1005
491	20240710	130500	150437209	1921	1921	1921	1921	0
492	20240710	130400	150437209	1921	1920	1921	1919	301
493	20240710	130300	149859423	1920	1920	1920	1920	513
494	20240710	130200	148874463	1921	1921	1921	1921	0
495	20240710	130100	148874463	1921	1921	1921	1921	1
496	20240710	130000	148872542	1920	1920	1920	1920	25
497	20240710	125900	148824542	1921	1921	1921	1921	33
498	20240710	125800	148761149	1921	1921	1921	1921	0
499	20240710	125700	148761149	1921	1921	1921	1921	0
500	20240710	125600	148761149	1921	1921	1921	1920	262
501	20240710	125500	148257926	1921	1921	1921	1921	1
502	20240710	125400	148256005	1921	1921	1921	1921	4
503	20240710	125300	148248321	1921	1920	1921	1920	9
504	20240710	125200	148231038	1921	1923	1923	1921	209
505	20240710	125100	147829547	1921	1921	1921	1921	133
506	20240710	125000	147574054	1921	1921	1921	1921	0
507	20240710	124900	147574054	1921	1921	1921	1921	0
508	20240710	124800	147574054	1921	1921	1921	1921	14
509	20240710	124700	147547160	1921	1921	1923	1921	33
510	20240710	124600	147483765	1923	1923	1923	1923	0
511	20240710	124500	147483765	1923	1922	1923	1922	271
512	20240710	124400	146962882	1923	1923	1923	1923	15
513	20240710	124300	146934037	1923	1923	1923	1923	0
514	20240710	124200	146934037	1923	1921	1923	1921	27
515	20240710	124100	146882150	1921	1921	1921	1921	0
516	20240710	124000	146882150	1921	1921	1921	1921	52
517	20240710	123900	146782258	1921	1921	1921	1921	0
518	20240710	123800	146782258	1921	1921	1921	1921	0
519	20240710	123700	146782258	1921	1921	1921	1921	0
520	20240710	123600	146782258	1921	1921	1921	1921	0
521	20240710	123500	146782258	1921	1921	1921	1921	10
522	20240710	123400	146763048	1921	1921	1921	1921	0
523	20240710	123300	146763048	1921	1921	1921	1921	10
524	20240710	123200	146743838	1921	1921	1921	1921	1
525	20240710	123100	146741917	1923	1923	1923	1923	0
526	20240710	123000	146741917	1923	1923	1923	1923	0
527	20240710	122900	146741917	1923	1923	1923	1923	0
528	20240710	122800	146741917	1923	1923	1923	1923	0
529	20240710	122700	146741917	1923	1923	1923	1923	0
530	20240710	122600	146741917	1923	1923	1923	1923	50
531	20240710	122500	146645767	1923	1923	1923	1923	0
532	20240710	122400	146645767	1923	1923	1923	1923	0
533	20240710	122300	146645767	1923	1923	1923	1923	0
534	20240710	122200	146645767	1923	1923	1923	1923	0
535	20240710	122100	146645767	1923	1923	1923	1923	1
536	20240710	122000	146643844	1918	1918	1918	1918	1
537	20240710	121900	146641926	1922	1922	1922	1922	0
538	20240710	121800	146641926	1922	1922	1922	1922	1
539	20240710	121700	146640004	1917	1920	1920	1917	2301
540	20240710	121600	142228434	1920	1920	1920	1920	0
541	20240710	121500	142228434	1920	1920	1920	1920	0
542	20240710	121400	142228434	1920	1919	1920	1919	1910
543	20240710	121300	138561333	1919	1919	1919	1919	1
544	20240710	121200	138559414	1917	1917	1917	1917	0
545	20240710	121100	138559414	1917	1917	1917	1917	0
546	20240710	121000	138559414	1917	1916	1917	1916	150
547	20240710	120900	138271964	1915	1915	1915	1915	0
548	20240710	120800	138271964	1915	1915	1915	1915	0
549	20240710	120700	138271964	1915	1915	1915	1915	0
550	20240710	120600	138271964	1915	1915	1915	1915	1
551	20240710	120500	138270049	1913	1913	1913	1913	0
552	20240710	120400	138270049	1913	1913	1913	1913	0
553	20240710	120300	138270049	1913	1913	1913	1913	0
554	20240710	120200	138270049	1913	1913	1913	1913	0
555	20240710	120100	138270049	1913	1914	1914	1913	33
556	20240710	120000	138206889	1918	1918	1918	1918	0
557	20240710	115900	138206889	1918	1918	1918	1918	0
558	20240710	115800	138206889	1918	1918	1918	1918	0
559	20240710	115700	138206889	1918	1918	1918	1918	1
560	20240710	115600	138204971	1914	1914	1914	1914	0
561	20240710	115500	138204971	1914	1914	1914	1914	2533
562	20240710	115400	133356809	1915	1915	1915	1915	0
563	20240710	115300	133356809	1915	1915	1915	1915	0
564	20240710	115200	133356809	1915	1915	1915	1915	0
565	20240710	115100	133356809	1915	1915	1915	1915	0
566	20240710	115000	133356809	1915	1915	1915	1915	0
567	20240710	114900	133356809	1915	1915	1915	1915	0
568	20240710	114800	133356809	1915	1915	1915	1915	0
569	20240710	114700	133356809	1915	1916	1916	1915	1472
570	20240710	114600	130537924	1916	1916	1916	1916	0
571	20240710	114500	130537924	1916	1916	1916	1916	0
572	20240710	114400	130537924	1916	1916	1916	1916	0
573	20240710	114300	130537924	1916	1916	1916	1916	0
574	20240710	114200	130537924	1916	1916	1916	1916	0
575	20240710	114100	130537924	1916	1916	1916	1916	0
576	20240710	114000	130537924	1916	1916	1916	1916	1000
577	20240710	113900	128621924	1916	1916	1916	1916	0
578	20240710	113800	128621924	1916	1916	1916	1916	0
579	20240710	113700	128621924	1916	1916	1916	1916	984
580	20240710	113600	126736580	1916	1916	1916	1916	0
581	20240710	113500	126736580	1916	1916	1916	1916	16
582	20240710	113400	126705924	1916	1916	1916	1916	0
583	20240710	113300	126705924	1916	1916	1916	1916	503
584	20240710	113200	125742176	1917	1917	1917	1917	2
585	20240710	113100	125738342	1922	1922	1922	1922	0
586	20240710	113000	125738342	1922	1922	1922	1922	1
587	20240710	112900	125736420	1921	1921	1921	1921	0
588	20240710	112800	125736420	1921	1921	1921	1921	2000
589	20240710	112700	121894420	1921	1921	1921	1921	10
590	20240710	112600	121875210	1921	1920	1921	1920	2
591	20240710	112500	121871369	1917	1917	1917	1917	1
592	20240710	112400	121869452	1917	1917	1917	1917	0
593	20240710	112300	121869452	1917	1918	1918	1917	29
594	20240710	112200	121813848	1917	1919	1919	1917	11303
595	20240710	112100	100131056	1922	1920	1922	1920	62
596	20240710	112000	100012014	1920	1920	1920	1920	750
597	20240710	111900	98572014	1920	1920	1920	1920	0
598	20240710	111800	98572014	1920	1920	1920	1920	0
599	20240710	111700	98572014	1920	1920	1920	1920	1
600	20240710	111600	98570094	1920	1920	1920	1920	10
601	20240710	111500	98550894	1920	1920	1920	1920	94
602	20240710	111400	98370414	1920	1920	1920	1920	0
603	20240710	111300	98370414	1920	1920	1920	1920	0
604	20240710	111200	98370414	1920	1920	1920	1920	0
605	20240710	111100	98370414	1920	1920	1920	1920	0
606	20240710	111000	98370414	1920	1920	1920	1920	400
607	20240710	110900	97602414	1920	1920	1920	1920	0
608	20240710	110800	97602414	1920	1920	1920	1920	284
609	20240710	110700	97057134	1920	1920	1920	1920	194
610	20240710	110600	96684654	1922	1920	1922	1920	17
611	20240710	110500	96652012	1920	1920	1920	1920	1309
612	20240710	110400	94138732	1920	1920	1921	1920	202
613	20240710	110300	93750891	1921	1921	1921	1921	140
614	20240710	110200	93481951	1922	1922	1922	1922	1
615	20240710	110100	93480029	1921	1921	1921	1921	0
616	20240710	110000	93480029	1921	1921	1921	1921	267
617	20240710	105900	92967122	1920	1920	1920	1920	371
618	20240710	105800	92254802	1921	1921	1921	1921	505
619	20240710	105700	91284697	1921	1921	1921	1921	0
620	20240710	105600	91284697	1921	1921	1921	1921	1
621	20240710	105500	91282776	1920	1921	1921	1920	201
622	20240710	105400	90896854	1921	1919	1921	1919	30
623	20240710	105300	90839282	1921	1921	1921	1921	0
624	20240710	105200	90839282	1921	1921	1921	1921	10
625	20240710	105100	90820072	1919	1919	1919	1919	400
626	20240710	105000	90052472	1921	1921	1921	1921	260
627	20240710	104900	89553012	1921	1921	1921	1921	0
628	20240710	104800	89553012	1921	1921	1921	1921	0
629	20240710	104700	89553012	1921	1919	1921	1919	3
630	20240710	104600	89547253	1921	1920	1921	1919	316
631	20240710	104500	88940842	1921	1919	1921	1919	406
632	20240710	104400	88161726	1921	1921	1921	1921	9
633	20240710	104300	88144437	1921	1921	1921	1921	1
634	20240710	104200	88142516	1921	1920	1921	1920	441
635	20240710	104100	87295795	1920	1920	1920	1920	0
636	20240710	104000	87295795	1920	1920	1920	1920	101
637	20240710	103900	87101875	1921	1921	1921	1921	1639
638	20240710	103800	83953356	1922	1922	1922	1922	2818
639	20240710	103700	78537160	1924	1924	1924	1924	0
640	20240710	103600	78537160	1924	1924	1924	1924	0
641	20240710	103500	78537160	1924	1924	1924	1924	0
642	20240710	103400	78537160	1924	1924	1924	1924	0
643	20240710	103300	78537160	1924	1924	1924	1924	22
644	20240710	103200	78494832	1925	1925	1925	1925	0
645	20240710	103100	78494832	1925	1925	1925	1925	1
646	20240710	103000	78492907	1925	1925	1925	1925	2
647	20240710	102900	78489057	1925	1925	1925	1925	1
648	20240710	102800	78487132	1923	1923	1923	1923	0
649	20240710	102700	78487132	1923	1922	1925	1922	5
650	20240710	102600	78477516	1925	1925	1925	1925	0
651	20240710	102500	78477516	1925	1923	1925	1923	102
652	20240710	102400	78281168	1922	1922	1922	1922	93
653	20240710	102300	78102422	1922	1922	1922	1922	0
654	20240710	102200	78102422	1922	1922	1922	1922	99
655	20240710	102100	77912144	1925	1925	1925	1925	0
656	20240710	102000	77912144	1925	1926	1926	1925	250
657	20240710	101900	77430648	1926	1926	1926	1926	0
658	20240710	101800	77430648	1926	1926	1926	1926	1
659	20240710	101700	77428722	1927	1927	1927	1927	0
660	20240710	101600	77428722	1927	1927	1927	1927	1
661	20240710	101500	77426795	1927	1921	1927	1921	1538
662	20240710	101400	74472237	1921	1921	1921	1921	2129
663	20240710	101300	70382428	1927	1927	1927	1927	0
664	20240710	101200	70382428	1927	1927	1927	1927	0
665	20240710	101100	70382428	1927	1927	1927	1927	0
666	20240710	101000	70382428	1927	1927	1927	1927	1
667	20240710	100900	70380501	1927	1923	1927	1921	615
668	20240710	100800	69198011	1923	1923	1923	1923	0
669	20240710	100700	69198011	1923	1923	1923	1923	1
670	20240710	100600	69196088	1920	1921	1921	1920	326
671	20240710	100500	68569894	1923	1923	1923	1923	0
672	20240710	100400	68569894	1923	1922	1923	1922	2305
673	20240710	100300	64138141	1922	1923	1923	1922	1306
674	20240710	100200	61628008	1923	1923	1923	1923	11
675	20240710	100100	61606855	1923	1923	1923	1923	55
676	20240710	100000	61501090	1923	1923	1923	1923	8
677	20240710	095900	61485706	1923	1920	1923	1920	69
678	20240710	095800	61353193	1923	1923	1923	1923	14
679	20240710	095700	61326271	1923	1923	1923	1923	1
680	20240710	095600	61324348	1920	1920	1920	1920	1015
681	20240710	095500	59375548	1921	1921	1921	1921	250
682	20240710	095400	58895298	1922	1922	1922	1922	100
683	20240710	095300	58703098	1923	1923	1923	1923	10
684	20240710	095200	58683868	1923	1923	1923	1923	0
685	20240710	095100	58683868	1923	1920	1923	1920	2
686	20240710	095000	58680025	1923	1923	1923	1923	0
687	20240710	094900	58680025	1923	1923	1923	1923	0
688	20240710	094800	58680025	1923	1923	1923	1923	1
689	20240710	094700	58678102	1923	1923	1923	1923	0
690	20240710	094600	58678102	1923	1923	1923	1922	21
691	20240710	094500	58637720	1917	1923	1923	1917	124
692	20240710	094400	58400006	1923	1923	1923	1923	1
693	20240710	094300	58398083	1923	1923	1923	1923	0
694	20240710	094200	58398083	1923	1923	1923	1923	1
695	20240710	094100	58396160	1923	1922	1923	1922	131
696	20240710	094000	58144377	1923	1922	1923	1922	9
697	20240710	093900	58127078	1923	1921	1923	1916	3011
698	20240710	093800	52357861	1923	1923	1923	1923	0
699	20240710	093700	52357861	1923	1923	1923	1923	2
700	20240710	093600	52354015	1923	1923	1923	1922	21
701	20240710	093500	52313637	1923	1923	1923	1923	3
702	20240710	093400	52307868	1923	1923	1923	1923	323
703	20240710	093300	51686739	1923	1923	1923	1923	80
704	20240710	093200	51532899	1923	1923	1923	1923	300
705	20240710	093100	50955999	1923	1923	1923	1923	0
706	20240710	093000	50955999	1923	1923	1923	1923	0
707	20240710	092900	50955999	1923	1923	1923	1923	0
708	20240710	092800	50955999	1923	1923	1923	1923	65
709	20240710	092700	50831004	1923	1923	1923	1923	0
710	20240710	092600	50831004	1923	1923	1923	1923	0
711	20240710	092500	50831004	1923	1922	1923	1922	50
712	20240710	092400	50734903	1922	1922	1922	1912	32
713	20240710	092300	50673599	1923	1923	1923	1923	10
714	20240710	092200	50654369	1923	1923	1923	1923	101
715	20240710	092100	50460146	1923	1923	1923	1923	0
716	20240710	092000	50460146	1923	1911	1923	1911	210
717	20240710	091900	50058716	1923	1923	1923	1923	200
718	20240710	091800	49674116	1923	1909	1923	1909	216
719	20240710	091700	49259573	1920	1920	1920	1920	1
720	20240710	091600	49257653	1920	1916	1920	1916	20
721	20240710	091500	49219293	1916	1908	1916	1908	1021
722	20240710	091400	47267945	1916	1916	1916	1916	300
723	20240710	091300	46693145	1916	1916	1916	1916	5
724	20240710	091200	46683565	1916	1916	1916	1916	10
725	20240710	091100	46664405	1906	1906	1906	1906	391
726	20240710	091000	45919159	1916	1906	1916	1906	460
727	20240710	090900	45042299	1906	1906	1906	1906	4
728	20240710	090800	45034675	1906	1906	1906	1906	2558
729	20240710	090700	40159127	1916	1916	1916	1916	18
730	20240710	090600	40124639	1916	1904	1916	1904	12258
731	20240710	090500	16785119	1904	1904	1904	1903	1394
732	20240710	090400	14130953	1904	1908	1908	1904	1413
733	20240710	090300	11437393	1907	1915	1916	1907	4319
734	20240710	090200	3181101	1915	1917	1917	1915	202
735	20240710	090100	2794110	1918	1922	1922	1918	794
736	20240710	090000	1270419	1923	1932	1932	1923	658