KissMeData/288980/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	211200	259468240	1930	1930	1930	1930	2640
3	20240715	211100	259468240	1930	1930	1930	1930	0
4	20240715	211000	259468240	1930	1930	1930	1930	0
5	20240715	210900	259468240	1930	1930	1930	1930	0
6	20240715	210800	259468240	1930	1930	1930	1930	0
7	20240715	210700	259468240	1930	1930	1930	1930	0
8	20240715	210600	259468240	1930	1930	1930	1930	0
9	20240715	210500	259468240	1930	1930	1930	1930	0
10	20240715	210400	259468240	1930	1930	1930	1930	0
11	20240715	210300	259468240	1930	1930	1930	1930	0
12	20240715	210200	259468240	1930	1930	1930	1930	0
13	20240715	210100	259468240	1930	1930	1930	1930	0
14	20240715	210000	259468240	1930	1930	1930	1930	0
15	20240715	205900	259468240	1930	1930	1930	1930	0
16	20240715	205800	259468240	1930	1930	1930	1930	0
17	20240715	205700	259468240	1930	1930	1930	1930	0
18	20240715	205600	259468240	1930	1930	1930	1930	0
19	20240715	205500	259468240	1930	1930	1930	1930	0
20	20240715	205400	259468240	1930	1930	1930	1930	0
21	20240715	205300	259468240	1930	1930	1930	1930	0
22	20240715	205200	259468240	1930	1930	1930	1930	0
23	20240715	205100	259468240	1930	1930	1930	1930	0
24	20240715	205000	259468240	1930	1930	1930	1930	0
25	20240715	204900	259468240	1930	1930	1930	1930	0
26	20240715	204800	259468240	1930	1930	1930	1930	0
27	20240715	204700	259468240	1930	1930	1930	1930	0
28	20240715	204600	259468240	1930	1930	1930	1930	0
29	20240715	204500	259468240	1930	1930	1930	1930	0
30	20240715	204400	259468240	1930	1930	1930	1930	0
31	20240715	204300	259468240	1930	1930	1930	1930	0
32	20240715	204200	259468240	1930	1930	1930	1930	2640
33	20240715	204100	259468240	1930	1930	1930	1930	0
34	20240715	204000	259468240	1930	1930	1930	1930	0
35	20240715	203900	259468240	1930	1930	1930	1930	0
36	20240715	203800	259468240	1930	1930	1930	1930	0
37	20240715	203700	259468240	1930	1930	1930	1930	0
38	20240715	203600	259468240	1930	1930	1930	1930	0
39	20240715	203500	259468240	1930	1930	1930	1930	0
40	20240715	203400	259468240	1930	1930	1930	1930	0
41	20240715	203300	259468240	1930	1930	1930	1930	0
42	20240715	203200	259468240	1930	1930	1930	1930	0
43	20240715	203100	259468240	1930	1930	1930	1930	0
44	20240715	203000	259468240	1930	1930	1930	1930	0
45	20240715	202900	259468240	1930	1930	1930	1930	0
46	20240715	202800	259468240	1930	1930	1930	1930	0
47	20240715	202700	259468240	1930	1930	1930	1930	0
48	20240715	202600	259468240	1930	1930	1930	1930	0
49	20240715	202500	259468240	1930	1930	1930	1930	0
50	20240715	202400	259468240	1930	1930	1930	1930	0
51	20240715	202300	259468240	1930	1930	1930	1930	0
52	20240715	202200	259468240	1930	1930	1930	1930	0
53	20240715	202100	259468240	1930	1930	1930	1930	0
54	20240715	202000	259468240	1930	1930	1930	1930	0
55	20240715	201900	259468240	1930	1930	1930	1930	0
56	20240715	201800	259468240	1930	1930	1930	1930	0
57	20240715	201700	259468240	1930	1930	1930	1930	0
58	20240715	201600	259468240	1930	1930	1930	1930	0
59	20240715	201500	259468240	1930	1930	1930	1930	0
60	20240715	201400	259468240	1930	1930	1930	1930	0
61	20240715	201300	259468240	1930	1930	1930	1930	0
62	20240715	201200	259468240	1930	1930	1930	1930	2640
63	20240715	201100	259468240	1930	1930	1930	1930	0
64	20240715	201000	259468240	1930	1930	1930	1930	0
65	20240715	200900	259468240	1930	1930	1930	1930	0
66	20240715	200800	259468240	1930	1930	1930	1930	0
67	20240715	200700	259468240	1930	1930	1930	1930	0
68	20240715	200600	259468240	1930	1930	1930	1930	0
69	20240715	200500	259468240	1930	1930	1930	1930	0
70	20240715	200400	259468240	1930	1930	1930	1930	0
71	20240715	200300	259468240	1930	1930	1930	1930	0
72	20240715	200200	259468240	1930	1930	1930	1930	0
73	20240715	200100	259468240	1930	1930	1930	1930	0
74	20240715	200000	259468240	1930	1930	1930	1930	0
75	20240715	195900	259468240	1930	1930	1930	1930	0
76	20240715	195800	259468240	1930	1930	1930	1930	0
77	20240715	195700	259468240	1930	1930	1930	1930	0
78	20240715	195600	259468240	1930	1930	1930	1930	0
79	20240715	195500	259468240	1930	1930	1930	1930	0
80	20240715	195400	259468240	1930	1930	1930	1930	0
81	20240715	195300	259468240	1930	1930	1930	1930	0
82	20240715	195200	259468240	1930	1930	1930	1930	0
83	20240715	195100	259468240	1930	1930	1930	1930	0
84	20240715	195000	259468240	1930	1930	1930	1930	0
85	20240715	194900	259468240	1930	1930	1930	1930	0
86	20240715	194800	259468240	1930	1930	1930	1930	0
87	20240715	194700	259468240	1930	1930	1930	1930	0
88	20240715	194600	259468240	1930	1930	1930	1930	0
89	20240715	194500	259468240	1930	1930	1930	1930	0
90	20240715	194400	259468240	1930	1930	1930	1930	0
91	20240715	194300	259468240	1930	1930	1930	1930	0
92	20240715	194200	259468240	1930	1930	1930	1930	2640
93	20240715	194100	259468240	1930	1930	1930	1930	0
94	20240715	194000	259468240	1930	1930	1930	1930	0
95	20240715	193900	259468240	1930	1930	1930	1930	0
96	20240715	193800	259468240	1930	1930	1930	1930	0
97	20240715	193700	259468240	1930	1930	1930	1930	0
98	20240715	193600	259468240	1930	1930	1930	1930	0
99	20240715	193500	259468240	1930	1930	1930	1930	0
100	20240715	193400	259468240	1930	1930	1930	1930	0
101	20240715	193300	259468240	1930	1930	1930	1930	0
102	20240715	193200	259468240	1930	1930	1930	1930	0
103	20240715	193100	259468240	1930	1930	1930	1930	0
104	20240715	193000	259468240	1930	1930	1930	1930	0
105	20240715	192900	259468240	1930	1930	1930	1930	0
106	20240715	192800	259468240	1930	1930	1930	1930	0
107	20240715	192700	259468240	1930	1930	1930	1930	0
108	20240715	192600	259468240	1930	1930	1930	1930	0
109	20240715	192500	259468240	1930	1930	1930	1930	0
110	20240715	192400	259468240	1930	1930	1930	1930	0
111	20240715	192300	259468240	1930	1930	1930	1930	0
112	20240715	192200	259468240	1930	1930	1930	1930	0
113	20240715	192100	259468240	1930	1930	1930	1930	0
114	20240715	192000	259468240	1930	1930	1930	1930	0
115	20240715	191900	259468240	1930	1930	1930	1930	0
116	20240715	191800	259468240	1930	1930	1930	1930	0
117	20240715	191700	259468240	1930	1930	1930	1930	0
118	20240715	191600	259468240	1930	1930	1930	1930	0
119	20240715	191500	259468240	1930	1930	1930	1930	0
120	20240715	191400	259468240	1930	1930	1930	1930	0
121	20240715	191300	259468240	1930	1930	1930	1930	0
122	20240715	191200	259468240	1930	1930	1930	1930	2640
123	20240715	191100	259468240	1930	1930	1930	1930	0
124	20240715	191000	259468240	1930	1930	1930	1930	0
125	20240715	190900	259468240	1930	1930	1930	1930	0
126	20240715	190800	259468240	1930	1930	1930	1930	0
127	20240715	190700	259468240	1930	1930	1930	1930	0
128	20240715	190600	259468240	1930	1930	1930	1930	0
129	20240715	190500	259468240	1930	1930	1930	1930	0
130	20240715	190400	259468240	1930	1930	1930	1930	0
131	20240715	190300	259468240	1930	1930	1930	1930	0
132	20240715	190200	259468240	1930	1930	1930	1930	0
133	20240715	190100	259468240	1930	1930	1930	1930	0
134	20240715	190000	259468240	1930	1930	1930	1930	0
135	20240715	185900	259468240	1930	1930	1930	1930	0
136	20240715	185800	259468240	1930	1930	1930	1930	0
137	20240715	185700	259468240	1930	1930	1930	1930	0
138	20240715	185600	259468240	1930	1930	1930	1930	0
139	20240715	185500	259468240	1930	1930	1930	1930	0
140	20240715	185400	259468240	1930	1930	1930	1930	0
141	20240715	185300	259468240	1930	1930	1930	1930	0
142	20240715	185200	259468240	1930	1930	1930	1930	0
143	20240715	185100	259468240	1930	1930	1930	1930	0
144	20240715	185000	259468240	1930	1930	1930	1930	0
145	20240715	184900	259468240	1930	1930	1930	1930	0
146	20240715	184800	259468240	1930	1930	1930	1930	0
147	20240715	184700	259468240	1930	1930	1930	1930	0
148	20240715	184600	259468240	1930	1930	1930	1930	0
149	20240715	184500	259468240	1930	1930	1930	1930	0
150	20240715	184400	259468240	1930	1930	1930	1930	0
151	20240715	184300	259468240	1930	1930	1930	1930	0
152	20240715	184200	259468240	1930	1930	1930	1930	2640
153	20240715	184100	259468240	1930	1930	1930	1930	0
154	20240715	184000	259468240	1930	1930	1930	1930	0
155	20240715	183900	259468240	1930	1930	1930	1930	0
156	20240715	183800	259468240	1930	1930	1930	1930	0
157	20240715	183700	259468240	1930	1930	1930	1930	0
158	20240715	183600	259468240	1930	1930	1930	1930	0
159	20240715	183500	259468240	1930	1930	1930	1930	0
160	20240715	183400	259468240	1930	1930	1930	1930	0
161	20240715	183300	259468240	1930	1930	1930	1930	0
162	20240715	183200	259468240	1930	1930	1930	1930	0
163	20240715	183100	259468240	1930	1930	1930	1930	0
164	20240715	183000	259468240	1930	1930	1930	1930	0
165	20240715	182900	259468240	1930	1930	1930	1930	0
166	20240715	182800	259468240	1930	1930	1930	1930	0
167	20240715	182700	259468240	1930	1930	1930	1930	0
168	20240715	182600	259468240	1930	1930	1930	1930	0
169	20240715	182500	259468240	1930	1930	1930	1930	0
170	20240715	182400	259468240	1930	1930	1930	1930	0
171	20240715	182300	259468240	1930	1930	1930	1930	0
172	20240715	182200	259468240	1930	1930	1930	1930	0
173	20240715	182100	259468240	1930	1930	1930	1930	0
174	20240715	182000	259468240	1930	1930	1930	1930	0
175	20240715	181900	259468240	1930	1930	1930	1930	0
176	20240715	181800	259468240	1930	1930	1930	1930	0
177	20240715	181700	259468240	1930	1930	1930	1930	0
178	20240715	181600	259468240	1930	1930	1930	1930	0
179	20240715	181500	259468240	1930	1930	1930	1930	0
180	20240715	181400	259468240	1930	1930	1930	1930	0
181	20240715	181300	259468240	1930	1930	1930	1930	0
182	20240715	181200	259468240	1930	1930	1930	1930	2640
183	20240715	181100	259468240	1930	1930	1930	1930	0
184	20240715	181000	259468240	1930	1930	1930	1930	0
185	20240715	180900	259468240	1930	1930	1930	1930	0
186	20240715	180800	259468240	1930	1930	1930	1930	0
187	20240715	180700	259468240	1930	1930	1930	1930	0
188	20240715	180600	259468240	1930	1930	1930	1930	0
189	20240715	180500	259468240	1930	1930	1930	1930	0
190	20240715	180400	259468240	1930	1930	1930	1930	0
191	20240715	180300	259468240	1930	1930	1930	1930	0
192	20240715	180200	259468240	1930	1930	1930	1930	0
193	20240715	180100	259468240	1930	1930	1930	1930	0
194	20240715	180000	259468240	1930	1930	1930	1930	0
195	20240715	175900	259468240	1930	1930	1930	1930	0
196	20240715	175800	259468240	1930	1930	1930	1930	0
197	20240715	175700	259468240	1930	1930	1930	1930	0
198	20240715	175600	259468240	1930	1930	1930	1930	0
199	20240715	175500	259468240	1930	1930	1930	1930	0
200	20240715	175400	259468240	1930	1930	1930	1930	0
201	20240715	175300	259468240	1930	1930	1930	1930	0
202	20240715	175200	259468240	1930	1930	1930	1930	0
203	20240715	175100	259468240	1930	1930	1930	1930	0
204	20240715	175000	259468240	1930	1930	1930	1930	0
205	20240715	174900	259468240	1930	1930	1930	1930	0
206	20240715	174800	259468240	1930	1930	1930	1930	0
207	20240715	174700	259468240	1930	1930	1930	1930	0
208	20240715	174600	259468240	1930	1930	1930	1930	0
209	20240715	174500	259468240	1930	1930	1930	1930	0
210	20240715	174400	259468240	1930	1930	1930	1930	0
211	20240715	174300	259468240	1930	1930	1930	1930	0
212	20240715	174200	259468240	1930	1930	1930	1930	2640
213	20240715	174100	259468240	1930	1930	1930	1930	0
214	20240715	174000	259468240	1930	1930	1930	1930	0
215	20240715	173900	259468240	1930	1930	1930	1930	0
216	20240715	173800	259468240	1930	1930	1930	1930	0
217	20240715	173700	259468240	1930	1930	1930	1930	0
218	20240715	173600	259468240	1930	1930	1930	1930	0
219	20240715	173500	259468240	1930	1930	1930	1930	0
220	20240715	173400	259468240	1930	1930	1930	1930	0
221	20240715	173300	259468240	1930	1930	1930	1930	0
222	20240715	173200	259468240	1930	1930	1930	1930	0
223	20240715	173100	259468240	1930	1930	1930	1930	0
224	20240715	173000	259468240	1930	1930	1930	1930	0
225	20240715	172900	259468240	1930	1930	1930	1930	0
226	20240715	172800	259468240	1930	1930	1930	1930	0
227	20240715	172700	259468240	1930	1930	1930	1930	0
228	20240715	172600	259468240	1930	1930	1930	1930	0
229	20240715	172500	259468240	1930	1930	1930	1930	0
230	20240715	172400	259468240	1930	1930	1930	1930	0
231	20240715	172300	259468240	1930	1930	1930	1930	0
232	20240715	172200	259468240	1930	1930	1930	1930	0
233	20240715	172100	259468240	1930	1930	1930	1930	0
234	20240715	172000	259468240	1930	1930	1930	1930	0
235	20240715	171900	259468240	1930	1930	1930	1930	0
236	20240715	171800	259468240	1930	1930	1930	1930	0
237	20240715	171700	259468240	1930	1930	1930	1930	0
238	20240715	171600	259468240	1930	1930	1930	1930	0
239	20240715	171500	259468240	1930	1930	1930	1930	0
240	20240715	171400	259468240	1930	1930	1930	1930	0
241	20240715	171300	259468240	1930	1930	1930	1930	0
242	20240715	171200	259468240	1930	1930	1930	1930	2640
243	20240715	171100	259468240	1930	1930	1930	1930	0
244	20240715	171000	259468240	1930	1930	1930	1930	0
245	20240715	170900	259468240	1930	1930	1930	1930	0
246	20240715	170800	259468240	1930	1930	1930	1930	0
247	20240715	170700	259468240	1930	1930	1930	1930	0
248	20240715	170600	259468240	1930	1930	1930	1930	0
249	20240715	170500	259468240	1930	1930	1930	1930	0
250	20240715	170400	259468240	1930	1930	1930	1930	0
251	20240715	170300	259468240	1930	1930	1930	1930	0
252	20240715	170200	259468240	1930	1930	1930	1930	0
253	20240715	170100	259468240	1930	1930	1930	1930	0
254	20240715	170000	259468240	1930	1930	1930	1930	0
255	20240715	165900	259468240	1930	1930	1930	1930	0
256	20240715	165800	259468240	1930	1930	1930	1930	0
257	20240715	165700	259468240	1930	1930	1930	1930	0
258	20240715	165600	259468240	1930	1930	1930	1930	0
259	20240715	165500	259468240	1930	1930	1930	1930	0
260	20240715	165400	259468240	1930	1930	1930	1930	0
261	20240715	165300	259468240	1930	1930	1930	1930	0
262	20240715	165200	259468240	1930	1930	1930	1930	0
263	20240715	165100	259468240	1930	1930	1930	1930	0
264	20240715	165000	259468240	1930	1930	1930	1930	0
265	20240715	164900	259468240	1930	1930	1930	1930	0
266	20240715	164800	259468240	1930	1930	1930	1930	0
267	20240715	164700	259468240	1930	1930	1930	1930	0
268	20240715	164600	259468240	1930	1930	1930	1930	0
269	20240715	164500	259468240	1930	1930	1930	1930	0
270	20240715	164400	259468240	1930	1930	1930	1930	0
271	20240715	164300	259468240	1930	1930	1930	1930	0
272	20240715	164200	259468240	1930	1930	1930	1930	2640
273	20240715	164100	259468240	1930	1930	1930	1930	0
274	20240715	164000	259468240	1930	1930	1930	1930	0
275	20240715	163900	259468240	1930	1930	1930	1930	0
276	20240715	163800	259468240	1930	1930	1930	1930	0
277	20240715	163700	259468240	1930	1930	1930	1930	0
278	20240715	163600	259468240	1930	1930	1930	1930	0
279	20240715	163500	259468240	1930	1930	1930	1930	0
280	20240715	163400	259468240	1930	1930	1930	1930	0
281	20240715	163300	259468240	1930	1930	1930	1930	0
282	20240715	163200	259468240	1930	1930	1930	1930	0
283	20240715	163100	259468240	1930	1930	1930	1930	0
284	20240715	163000	259468240	1930	1930	1930	1930	0
285	20240715	162900	259468240	1930	1930	1930	1930	0
286	20240715	162800	259468240	1930	1930	1930	1930	0
287	20240715	162700	259468240	1930	1930	1930	1930	0
288	20240715	162600	259468240	1930	1930	1930	1930	0
289	20240715	162500	259468240	1930	1930	1930	1930	0
290	20240715	162400	259468240	1930	1930	1930	1930	0
291	20240715	162300	259468240	1930	1930	1930	1930	0
292	20240715	162200	259468240	1930	1930	1930	1930	0
293	20240715	162100	259468240	1930	1930	1930	1930	0
294	20240715	162000	259468240	1930	1930	1930	1930	0
295	20240715	161900	259468240	1930	1930	1930	1930	0
296	20240715	161800	259468240	1930	1930	1930	1930	0
297	20240715	161700	259468240	1930	1930	1930	1930	0
298	20240715	161600	259468240	1930	1930	1930	1930	0
299	20240715	161500	259468240	1930	1930	1930	1930	0
300	20240715	161400	259468240	1930	1930	1930	1930	0
301	20240715	161300	259468240	1930	1930	1930	1930	0
302	20240715	161200	259468240	1930	1930	1930	1930	2640
303	20240715	161100	259468240	1930	1930	1930	1930	0
304	20240715	161000	259468240	1930	1930	1930	1930	0
305	20240715	160900	259468240	1930	1930	1930	1930	0
306	20240715	160800	259468240	1930	1930	1930	1930	0
307	20240715	160700	259468240	1930	1930	1930	1930	0
308	20240715	160600	259468240	1930	1930	1930	1930	0
309	20240715	160500	259468240	1930	1930	1930	1930	0
310	20240715	160400	259468240	1930	1930	1930	1930	0
311	20240715	160300	259468240	1930	1930	1930	1930	0
312	20240715	160200	259468240	1930	1930	1930	1930	0
313	20240715	160100	259468240	1930	1930	1930	1930	0
314	20240715	160000	259468240	1930	1930	1930	1930	0
315	20240715	155900	259468240	1930	1930	1930	1930	0
316	20240715	155800	259468240	1930	1930	1930	1930	0
317	20240715	155700	259468240	1930	1930	1930	1930	0
318	20240715	155600	259468240	1930	1930	1930	1930	0
319	20240715	155500	259468240	1930	1930	1930	1930	0
320	20240715	155400	259468240	1930	1930	1930	1930	0
321	20240715	155300	259468240	1930	1930	1930	1930	0
322	20240715	155200	259468240	1930	1930	1930	1930	0
323	20240715	155100	259468240	1930	1930	1930	1930	0
324	20240715	155000	259468240	1930	1930	1930	1930	0
325	20240715	154900	259468240	1930	1930	1930	1930	0
326	20240715	154800	259468240	1930	1930	1930	1930	0
327	20240715	154700	259468240	1930	1930	1930	1930	0
328	20240715	154600	259468240	1930	1930	1930	1930	0
329	20240715	154500	259468240	1930	1930	1930	1930	0
330	20240715	154400	259468240	1930	1930	1930	1930	0
331	20240715	154300	259468240	1930	1930	1930	1930	0
332	20240715	154200	259468240	1930	1930	1930	1930	2640
333	20240715	154100	259468240	1930	1930	1930	1930	0
334	20240715	154000	259468240	1930	1930	1930	1930	0
335	20240715	153900	259468240	1930	1930	1930	1930	0
336	20240715	153800	259468240	1930	1930	1930	1930	0
337	20240715	153700	259468240	1930	1930	1930	1930	0
338	20240715	153600	259468240	1930	1930	1930	1930	0
339	20240715	153500	259468240	1930	1930	1930	1930	0
340	20240715	153400	259468240	1930	1930	1930	1930	0
341	20240715	153300	259468240	1930	1930	1930	1930	0
342	20240715	153200	259468240	1930	1930	1930	1930	0
343	20240715	153100	259468240	1930	1930	1930	1930	0
344	20240715	153000	259468240	1930	1930	1930	1930	2640
345	20240715	152900	254373040	1927	1927	1927	1927	0
346	20240715	152800	254373040	1927	1927	1927	1927	0
347	20240715	152700	254373040	1927	1927	1927	1927	0
348	20240715	152600	254373040	1927	1927	1927	1927	0
349	20240715	152500	254373040	1927	1927	1927	1927	0
350	20240715	152400	254373040	1927	1927	1927	1927	0
351	20240715	152300	254373040	1927	1927	1927	1927	0
352	20240715	152200	254373040	1927	1927	1927	1927	0
353	20240715	152100	254373040	1927	1927	1927	1927	0
354	20240715	152000	254373040	1927	1927	1927	1927	0
355	20240715	151900	254373040	1927	1925	1927	1925	1868
356	20240715	151800	250774690	1925	1925	1925	1925	56
357	20240715	151700	250666890	1925	1923	1925	1923	1254
358	20240715	151600	248255430	1921	1922	1924	1921	1027
359	20240715	151500	246281531	1922	1923	1923	1922	11
360	20240715	151400	246260388	1922	1921	1922	1921	2001
361	20240715	151300	242416466	1921	1922	1922	1921	56
362	20240715	151200	242308889	1921	1921	1921	1921	31
363	20240715	151100	242249338	1925	1925	1925	1925	0
364	20240715	151000	242249338	1925	1925	1925	1925	10
365	20240715	150900	242230088	1924	1924	1924	1924	4
366	20240715	150800	242222392	1925	1925	1925	1925	1
367	20240715	150700	242220467	1919	1924	1924	1919	573
368	20240715	150600	241120126	1924	1924	1924	1924	0
369	20240715	150500	241120126	1924	1924	1924	1924	1
370	20240715	150400	241118202	1925	1925	1925	1925	0
371	20240715	150300	241118202	1925	1925	1925	1925	0
372	20240715	150200	241118202	1925	1925	1925	1925	388
373	20240715	150100	240371302	1926	1925	1926	1925	3
374	20240715	150000	240365526	1926	1926	1927	1926	620
375	20240715	145900	239171405	1926	1926	1926	1926	27
376	20240715	145800	239119403	1926	1926	1926	1926	59
377	20240715	145700	239005769	1926	1926	1927	1926	47
378	20240715	145600	238915246	1926	1926	1927	1926	20
379	20240715	145500	238876725	1926	1926	1926	1926	1
380	20240715	145400	238874799	1927	1927	1927	1927	0
381	20240715	145300	238874799	1927	1927	1927	1927	1
382	20240715	145200	238872872	1926	1926	1926	1926	99
383	20240715	145100	238682198	1926	1926	1926	1926	0
384	20240715	145000	238682198	1926	1926	1926	1926	0
385	20240715	144900	238682198	1926	1926	1926	1926	0
386	20240715	144800	238682198	1926	1926	1926	1926	1
387	20240715	144700	238680272	1925	1925	1925	1925	0
388	20240715	144600	238680272	1925	1925	1925	1925	50
389	20240715	144500	238584022	1925	1925	1926	1925	1289
390	20240715	144400	236102671	1926	1926	1926	1926	1
391	20240715	144300	236100745	1926	1926	1926	1926	0
392	20240715	144200	236100745	1926	1926	1926	1926	250
393	20240715	144100	235619245	1925	1925	1925	1925	164
394	20240715	144000	235303545	1925	1925	1925	1925	0
395	20240715	143900	235303545	1925	1925	1925	1925	0
396	20240715	143800	235303545	1925	1925	1925	1925	1
397	20240715	143700	235301620	1924	1924	1924	1924	1
398	20240715	143600	235299696	1925	1925	1925	1925	0
399	20240715	143500	235299696	1925	1925	1925	1925	0
400	20240715	143400	235299696	1925	1925	1925	1925	0
401	20240715	143300	235299696	1925	1924	1925	1924	29
402	20240715	143200	235243899	1924	1924	1924	1924	217
403	20240715	143100	234826391	1924	1924	1924	1924	83
404	20240715	143000	234666699	1924	1925	1925	1924	2
405	20240715	142900	234662850	1924	1924	1924	1924	1
406	20240715	142800	234660926	1924	1924	1924	1924	1
407	20240715	142700	234659002	1925	1924	1925	1924	2
408	20240715	142600	234655153	1924	1921	1924	1920	1075
409	20240715	142500	232590719	1925	1925	1925	1925	0
410	20240715	142400	232590719	1925	1922	1925	1921	579
411	20240715	142300	231478446	1925	1925	1925	1924	55
412	20240715	142200	231372572	1925	1925	1925	1925	0
413	20240715	142100	231372572	1925	1925	1925	1925	394
414	20240715	142000	230614122	1925	1925	1925	1925	713
415	20240715	141900	229241597	1925	1925	1925	1925	2
416	20240715	141800	229237747	1925	1925	1925	1925	200
417	20240715	141700	228852747	1925	1925	1925	1925	0
418	20240715	141600	228852747	1925	1925	1925	1925	1
419	20240715	141500	228850822	1922	1925	1925	1922	403
420	20240715	141400	228075050	1925	1921	1925	1921	1609
421	20240715	141300	224981021	1921	1921	1921	1921	301
422	20240715	141200	224402800	1921	1921	1921	1921	1
423	20240715	141100	224400879	1921	1921	1921	1921	0
424	20240715	141000	224400879	1921	1921	1921	1921	0
425	20240715	140900	224400879	1921	1921	1921	1921	0
426	20240715	140800	224400879	1921	1921	1921	1921	0
427	20240715	140700	224400879	1921	1921	1921	1921	0
428	20240715	140600	224400879	1921	1920	1921	1920	4756
429	20240715	140500	215265100	1918	1918	1918	1918	150
430	20240715	140400	214977400	1918	1918	1918	1918	0
431	20240715	140300	214977400	1918	1918	1918	1918	130
432	20240715	140200	214728060	1920	1920	1920	1920	0
433	20240715	140100	214728060	1920	1920	1920	1920	0
434	20240715	140000	214728060	1920	1920	1920	1920	0
435	20240715	135900	214728060	1920	1920	1920	1920	1
436	20240715	135800	214726140	1920	1920	1920	1920	0
437	20240715	135700	214726140	1920	1920	1920	1920	500
438	20240715	135600	213766140	1920	1920	1920	1920	0
439	20240715	135500	213766140	1920	1920	1920	1920	0
440	20240715	135400	213766140	1920	1920	1920	1920	0
441	20240715	135300	213766140	1920	1920	1920	1920	0
442	20240715	135200	213766140	1920	1920	1920	1920	0
443	20240715	135100	213766140	1920	1920	1920	1920	0
444	20240715	135000	213766140	1920	1920	1920	1920	0
445	20240715	134900	213766140	1920	1920	1920	1920	0
446	20240715	134800	213766140	1920	1920	1920	1920	0
447	20240715	134700	213766140	1920	1920	1920	1920	80
448	20240715	134600	213612540	1920	1921	1921	1920	243
449	20240715	134500	213145978	1920	1920	1920	1920	100
450	20240715	134400	212953978	1920	1920	1920	1920	0
451	20240715	134300	212953978	1920	1920	1920	1920	500
452	20240715	134200	211993978	1921	1921	1921	1921	10
453	20240715	134100	211974768	1921	1921	1921	1921	0
454	20240715	134000	211974768	1921	1921	1921	1921	0
455	20240715	133900	211974768	1921	1921	1921	1921	0
456	20240715	133800	211974768	1921	1921	1921	1921	0
457	20240715	133700	211974768	1921	1921	1921	1921	30
458	20240715	133600	211917138	1921	1921	1921	1921	0
459	20240715	133500	211917138	1921	1921	1921	1921	0
460	20240715	133400	211917138	1921	1921	1921	1921	500
461	20240715	133300	210956638	1923	1923	1923	1923	0
462	20240715	133200	210956638	1923	1923	1923	1923	0
463	20240715	133100	210956638	1923	1923	1923	1923	0
464	20240715	133000	210956638	1923	1923	1923	1923	30
465	20240715	132900	210898948	1923	1923	1923	1923	360
466	20240715	132800	210206668	1924	1924	1924	1924	0
467	20240715	132700	210206668	1924	1924	1924	1924	163
468	20240715	132600	209893056	1924	1924	1924	1924	100
469	20240715	132500	209700656	1924	1924	1924	1924	40
470	20240715	132400	209623696	1925	1925	1925	1925	0
471	20240715	132300	209623696	1925	1925	1925	1925	0
472	20240715	132200	209623696	1925	1925	1925	1925	1
473	20240715	132100	209621771	1925	1925	1925	1925	0
474	20240715	132000	209621771	1925	1925	1925	1925	504
475	20240715	131900	208651571	1923	1920	1923	1920	1715
476	20240715	131800	205355944	1920	1920	1920	1920	104
477	20240715	131700	205156264	1920	1920	1920	1920	10
478	20240715	131600	205137064	1920	1920	1920	1920	2
479	20240715	131500	205133224	1920	1920	1920	1920	30
480	20240715	131400	205075624	1920	1920	1920	1920	0
481	20240715	131300	205075624	1920	1920	1920	1920	0
482	20240715	131200	205075624	1920	1920	1920	1920	10
483	20240715	131100	205056424	1921	1921	1921	1921	0
484	20240715	131000	205056424	1921	1921	1921	1921	29
485	20240715	130900	205000715	1922	1922	1922	1922	0
486	20240715	130800	205000715	1922	1922	1922	1922	0
487	20240715	130700	205000715	1922	1922	1922	1922	0
488	20240715	130600	205000715	1922	1922	1922	1922	0
489	20240715	130500	205000715	1922	1922	1922	1922	0
490	20240715	130400	205000715	1922	1922	1922	1922	0
491	20240715	130300	205000715	1922	1922	1922	1922	0
492	20240715	130200	205000715	1922	1922	1922	1922	0
493	20240715	130100	205000715	1922	1922	1922	1922	0
494	20240715	130000	205000715	1922	1922	1922	1922	0
495	20240715	125900	205000715	1922	1922	1922	1922	0
496	20240715	125800	205000715	1922	1922	1922	1922	100
497	20240715	125700	204808515	1922	1917	1922	1917	1411
498	20240715	125600	202103543	1922	1922	1922	1922	0
499	20240715	125500	202103543	1922	1922	1922	1922	0
500	20240715	125400	202103543	1922	1922	1922	1922	0
501	20240715	125300	202103543	1922	1922	1922	1922	1
502	20240715	125200	202101621	1920	1920	1920	1920	0
503	20240715	125100	202101621	1920	1920	1920	1920	9
504	20240715	125000	202084341	1920	1920	1920	1920	500
505	20240715	124900	201124341	1920	1920	1920	1920	1
506	20240715	124800	201122421	1916	1916	1916	1916	0
507	20240715	124700	201122421	1916	1916	1916	1916	123
508	20240715	124600	200886753	1920	1920	1920	1920	0
509	20240715	124500	200886753	1920	1917	1920	1917	4650
510	20240715	124400	191960126	1916	1916	1916	1916	0
511	20240715	124300	191960126	1916	1916	1916	1916	0
512	20240715	124200	191960126	1916	1916	1916	1916	30
513	20240715	124100	191902646	1916	1916	1916	1916	0
514	20240715	124000	191902646	1916	1916	1916	1916	0
515	20240715	123900	191902646	1916	1916	1916	1916	0
516	20240715	123800	191902646	1916	1916	1916	1916	0
517	20240715	123700	191902646	1916	1916	1916	1916	70
518	20240715	123600	191768526	1915	1915	1915	1915	0
519	20240715	123500	191768526	1915	1915	1915	1915	0
520	20240715	123400	191768526	1915	1915	1915	1915	0
521	20240715	123300	191768526	1915	1915	1915	1915	0
522	20240715	123200	191768526	1915	1915	1915	1915	0
523	20240715	123100	191768526	1915	1915	1915	1915	29
524	20240715	123000	191712991	1915	1915	1915	1915	49
525	20240715	122900	191619156	1915	1915	1915	1915	1028
526	20240715	122800	189650536	1915	1915	1915	1915	0
527	20240715	122700	189650536	1915	1915	1915	1915	37
528	20240715	122600	189579681	1917	1917	1917	1917	0
529	20240715	122500	189579681	1917	1913	1917	1913	44
530	20240715	122400	189495505	1914	1916	1916	1914	1071
531	20240715	122300	187445345	1917	1917	1917	1917	0
532	20240715	122200	187445345	1917	1917	1917	1917	73
533	20240715	122100	187305404	1917	1917	1917	1917	809
534	20240715	122000	185754551	1917	1917	1917	1917	118
535	20240715	121900	185528345	1917	1917	1917	1917	0
536	20240715	121800	185528345	1917	1917	1917	1917	0
537	20240715	121700	185528345	1917	1917	1917	1917	0
538	20240715	121600	185528345	1917	1917	1917	1917	5
539	20240715	121500	185518760	1918	1918	1918	1918	90
540	20240715	121400	185346140	1918	1918	1918	1918	0
541	20240715	121300	185346140	1918	1918	1918	1918	50
542	20240715	121200	185250240	1919	1919	1919	1919	0
543	20240715	121100	185250240	1919	1919	1919	1919	0
544	20240715	121000	185250240	1919	1919	1919	1919	0
545	20240715	120900	185250240	1919	1919	1919	1919	0
546	20240715	120800	185250240	1919	1919	1919	1919	0
547	20240715	120700	185250240	1919	1919	1919	1919	0
548	20240715	120600	185250240	1919	1914	1919	1914	701
549	20240715	120500	183905691	1914	1914	1914	1914	0
550	20240715	120400	183905691	1914	1914	1914	1914	0
551	20240715	120300	183905691	1914	1914	1914	1914	0
552	20240715	120200	183905691	1914	1914	1914	1914	0
553	20240715	120100	183905691	1914	1914	1914	1914	1
554	20240715	120000	183903777	1918	1918	1918	1918	0
555	20240715	115900	183903777	1918	1918	1918	1918	0
556	20240715	115800	183903777	1918	1918	1918	1918	40
557	20240715	115700	183827057	1918	1918	1918	1918	0
558	20240715	115600	183827057	1918	1918	1918	1918	574
559	20240715	115500	182726125	1918	1918	1918	1918	152
560	20240715	115400	182434589	1918	1915	1918	1915	539
561	20240715	115300	181401321	1915	1915	1915	1915	1
562	20240715	115200	181399406	1915	1915	1915	1915	22
563	20240715	115100	181357276	1912	1912	1912	1912	0
564	20240715	115000	181357276	1912	1912	1912	1912	0
565	20240715	114900	181357276	1912	1912	1912	1912	0
566	20240715	114800	181357276	1912	1912	1912	1912	0
567	20240715	114700	181357276	1912	1912	1912	1912	1000
568	20240715	114600	179445276	1910	1910	1910	1910	0
569	20240715	114500	179445276	1910	1910	1910	1910	0
570	20240715	114400	179445276	1910	1910	1910	1910	0
571	20240715	114300	179445276	1910	1910	1910	1910	0
572	20240715	114200	179445276	1910	1910	1915	1910	533
573	20240715	114100	178426396	1909	1909	1909	1909	100
574	20240715	114000	178235496	1909	1909	1909	1909	0
575	20240715	113900	178235496	1909	1909	1909	1909	0
576	20240715	113800	178235496	1909	1909	1909	1909	0
577	20240715	113700	178235496	1909	1909	1909	1909	151
578	20240715	113600	177947237	1908	1908	1908	1908	0
579	20240715	113500	177947237	1908	1908	1908	1908	6
580	20240715	113400	177935789	1908	1908	1908	1908	1
581	20240715	113300	177933881	1909	1908	1909	1908	14
582	20240715	113200	177907156	1909	1909	1909	1909	0
583	20240715	113100	177907156	1909	1909	1909	1909	0
584	20240715	113000	177907156	1909	1909	1909	1909	0
585	20240715	112900	177907156	1909	1909	1909	1909	0
586	20240715	112800	177907156	1909	1909	1909	1909	411
587	20240715	112700	177122557	1909	1909	1909	1909	125
588	20240715	112600	176883932	1909	1909	1909	1909	0
589	20240715	112500	176883932	1909	1909	1909	1909	0
590	20240715	112400	176883932	1909	1909	1909	1909	0
591	20240715	112300	176883932	1909	1908	1909	1908	10600
592	20240715	112200	156648641	1908	1908	1908	1908	0
593	20240715	112100	156648641	1908	1908	1908	1908	100
594	20240715	112000	156457841	1908	1908	1908	1908	0
595	20240715	111900	156457841	1908	1908	1908	1908	2
596	20240715	111800	156454025	1908	1908	1908	1908	0
597	20240715	111700	156454025	1908	1908	1908	1908	50
598	20240715	111600	156358625	1908	1908	1908	1908	0
599	20240715	111500	156358625	1908	1908	1908	1908	50
600	20240715	111400	156263225	1909	1909	1909	1909	0
601	20240715	111300	156263225	1909	1909	1909	1909	0
602	20240715	111200	156263225	1909	1909	1909	1909	0
603	20240715	111100	156263225	1909	1909	1909	1909	100
604	20240715	111000	156072325	1909	1909	1909	1909	0
605	20240715	110900	156072325	1909	1909	1909	1909	9
606	20240715	110800	156055144	1909	1909	1909	1909	0
607	20240715	110700	156055144	1909	1909	1909	1909	0
608	20240715	110600	156055144	1909	1909	1909	1909	1
609	20240715	110500	156053235	1902	1903	1903	1902	1000
610	20240715	110400	154151192	1902	1902	1902	1902	0
611	20240715	110300	154151192	1902	1902	1902	1902	0
612	20240715	110200	154151192	1902	1902	1902	1902	0
613	20240715	110100	154151192	1902	1902	1902	1902	0
614	20240715	110000	154151192	1902	1902	1902	1902	0
615	20240715	105900	154151192	1902	1902	1902	1902	0
616	20240715	105800	154151192	1902	1902	1902	1902	0
617	20240715	105700	154151192	1902	1902	1902	1902	0
618	20240715	105600	154151192	1902	1902	1902	1902	5
619	20240715	105500	154141682	1902	1902	1902	1902	0
620	20240715	105400	154141682	1902	1902	1902	1902	0
621	20240715	105300	154141682	1902	1902	1902	1902	0
622	20240715	105200	154141682	1902	1902	1902	1902	0
623	20240715	105100	154141682	1902	1902	1902	1902	300
624	20240715	105000	153571082	1902	1902	1902	1902	7920
625	20240715	104900	138507242	1909	1909	1909	1909	0
626	20240715	104800	138507242	1909	1909	1909	1909	0
627	20240715	104700	138507242	1909	1909	1909	1909	104
628	20240715	104600	138308706	1909	1909	1909	1909	23
629	20240715	104500	138264799	1910	1910	1910	1910	1
630	20240715	104400	138262889	1902	1902	1902	1902	3000
631	20240715	104300	132556889	1910	1910	1910	1910	16
632	20240715	104200	132526329	1902	1902	1902	1902	0
633	20240715	104100	132526329	1902	1902	1902	1902	83
634	20240715	104000	132368463	1902	1909	1909	1902	3000
635	20240715	103900	126662182	1910	1910	1910	1910	2
636	20240715	103800	126658362	1910	1910	1910	1910	0
637	20240715	103700	126658362	1910	1910	1910	1910	0
638	20240715	103600	126658362	1910	1910	1910	1910	1
639	20240715	103500	126656452	1902	1902	1902	1902	278
640	20240715	103400	126127696	1902	1902	1902	1902	152
641	20240715	103300	125838592	1902	1910	1910	1902	27
642	20240715	103200	125787182	1910	1910	1910	1910	14
643	20240715	103100	125760442	1901	1903	1903	1901	598
644	20240715	103000	124623631	1910	1910	1910	1910	0
645	20240715	102900	124623631	1910	1909	1910	1909	1049
646	20240715	102800	122621089	1908	1908	1908	1908	0
647	20240715	102700	122621089	1908	1908	1908	1908	0
648	20240715	102600	122621089	1908	1908	1908	1908	10
649	20240715	102500	122602009	1908	1908	1908	1908	36
650	20240715	102400	122533321	1908	1908	1908	1908	0
651	20240715	102300	122533321	1908	1908	1908	1908	1
652	20240715	102200	122531413	1901	1901	1901	1901	0
653	20240715	102100	122531413	1901	1901	1901	1901	0
654	20240715	102000	122531413	1901	1901	1901	1901	0
655	20240715	101900	122531413	1901	1901	1901	1901	230
656	20240715	101800	122094183	1908	1908	1908	1908	0
657	20240715	101700	122094183	1908	1908	1908	1908	0
658	20240715	101600	122094183	1908	1908	1908	1908	0
659	20240715	101500	122094183	1908	1908	1908	1908	0
660	20240715	101400	122094183	1908	1908	1908	1908	0
661	20240715	101300	122094183	1908	1908	1908	1908	3
662	20240715	101200	122088459	1908	1908	1908	1908	13
663	20240715	101100	122063655	1908	1901	1908	1901	710
664	20240715	101000	120713889	1908	1908	1908	1908	3
665	20240715	100900	120708165	1908	1908	1908	1908	522
666	20240715	100800	119712189	1901	1908	1908	1901	260
667	20240715	100700	119217859	1908	1908	1908	1908	3
668	20240715	100600	119212135	1909	1909	1909	1909	0
669	20240715	100500	119212135	1909	1909	1909	1909	9
670	20240715	100400	119194954	1909	1909	1909	1909	26
671	20240715	100300	119145320	1909	1900	1909	1900	11
672	20240715	100200	119124411	1899	1905	1905	1899	6000
673	20240715	100100	107722423	1909	1909	1909	1909	30
674	20240715	100000	107665153	1909	1909	1909	1909	1075
675	20240715	095900	105612978	1910	1910	1910	1910	0
676	20240715	095800	105612978	1910	1910	1910	1910	0
677	20240715	095700	105612978	1910	1910	1910	1910	0
678	20240715	095600	105612978	1910	1910	1910	1910	0
679	20240715	095500	105612978	1910	1910	1910	1910	15
680	20240715	095400	105584328	1910	1910	1910	1910	0
681	20240715	095300	105584328	1910	1910	1910	1910	1219
682	20240715	095200	103256038	1910	1910	1910	1910	300
683	20240715	095100	102683038	1909	1909	1909	1909	98
684	20240715	095000	102495956	1909	1900	1909	1900	5991
685	20240715	094900	91113047	1909	1906	1909	1905	2303
686	20240715	094800	86725714	1906	1906	1906	1906	0
687	20240715	094700	86725714	1906	1906	1906	1906	125
688	20240715	094600	86487464	1905	1905	1905	1900	1646
689	20240715	094500	83354582	1905	1905	1905	1905	3
690	20240715	094400	83348867	1903	1903	1903	1903	31
691	20240715	094300	83289874	1905	1905	1905	1905	301
692	20240715	094200	82716469	1906	1906	1906	1906	1
693	20240715	094100	82714563	1902	1902	1902	1902	915
694	20240715	094000	80974233	1902	1902	1902	1902	2319
695	20240715	093900	76563495	1902	1900	1902	1900	2040
696	20240715	093800	72687415	1902	1902	1902	1902	0
697	20240715	093700	72687415	1902	1902	1902	1902	2
698	20240715	093600	72683611	1902	1898	1902	1898	2126
699	20240715	093500	68644986	1897	1897	1898	1897	1610
700	20240715	093400	65590806	1898	1898	1898	1898	210
701	20240715	093300	65192226	1898	1898	1898	1898	10
702	20240715	093200	65173246	1897	1897	1897	1897	2550
703	20240715	093100	60335896	1897	1897	1897	1897	0
704	20240715	093000	60335896	1897	1900	1900	1897	2497
705	20240715	092900	55595337	1900	1901	1901	1900	1871
706	20240715	092800	52038666	1902	1902	1902	1902	1
707	20240715	092700	52036764	1902	1902	1902	1902	101
708	20240715	092600	51844662	1902	1902	1902	1902	0
709	20240715	092500	51844662	1902	1902	1902	1902	192
710	20240715	092400	51479478	1902	1902	1902	1902	105
711	20240715	092300	51279768	1902	1902	1902	1902	0
712	20240715	092200	51279768	1902	1901	1902	1901	186
713	20240715	092100	50926077	1901	1902	1902	1901	1700
714	20240715	092000	47693776	1901	1901	1901	1901	1126
715	20240715	091900	45553250	1900	1902	1902	1900	1026
716	20240715	091800	43602864	1902	1902	1902	1902	485
717	20240715	091700	42680394	1909	1903	1909	1903	664
718	20240715	091600	41416442	1902	1903	1903	1902	1540
719	20240715	091500	38487061	1902	1902	1902	1902	0
720	20240715	091400	38487061	1902	1904	1904	1901	2069
721	20240715	091300	34551126	1915	1915	1915	1915	1
722	20240715	091200	34549211	1915	1915	1915	1915	32
723	20240715	091100	34487931	1903	1903	1903	1903	27
724	20240715	091000	34436550	1903	1903	1903	1903	86
725	20240715	090900	34272892	1903	1922	1922	1902	1015
726	20240715	090800	32341270	1915	1915	1915	1915	14
727	20240715	090700	32314460	1915	1913	1915	1913	3488
728	20240715	090600	25637090	1914	1900	1914	1895	2222
729	20240715	090500	21422229	1913	1900	1913	1900	21
730	20240715	090400	21382069	1899	1914	1914	1899	3301
731	20240715	090300	15108622	1900	1914	1914	1900	4105
732	20240715	090200	7308539	1914	1915	1915	1914	9
733	20240715	090100	7291308	1915	1922	1922	1915	559
734	20240715	090000	6220459	1922	1915	1922	1915	3248