KissMeData/289080/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	205700	337057679	1921	1921	1921	1921	11404
3	20240730	205600	337057679	1921	1921	1921	1921	0
4	20240730	205500	337057679	1921	1921	1921	1921	0
5	20240730	205400	337057679	1921	1921	1921	1921	0
6	20240730	205300	337057679	1921	1921	1921	1921	0
7	20240730	205200	337057679	1921	1921	1921	1921	0
8	20240730	205100	337057679	1921	1921	1921	1921	0
9	20240730	205000	337057679	1921	1921	1921	1921	0
10	20240730	204900	337057679	1921	1921	1921	1921	0
11	20240730	204800	337057679	1921	1921	1921	1921	0
12	20240730	204700	337057679	1921	1921	1921	1921	0
13	20240730	204600	337057679	1921	1921	1921	1921	0
14	20240730	204500	337057679	1921	1921	1921	1921	0
15	20240730	204400	337057679	1921	1921	1921	1921	0
16	20240730	204300	337057679	1921	1921	1921	1921	0
17	20240730	204200	337057679	1921	1921	1921	1921	0
18	20240730	204100	337057679	1921	1921	1921	1921	0
19	20240730	204000	337057679	1921	1921	1921	1921	0
20	20240730	203900	337057679	1921	1921	1921	1921	0
21	20240730	203800	337057679	1921	1921	1921	1921	0
22	20240730	203700	337057679	1921	1921	1921	1921	0
23	20240730	203600	337057679	1921	1921	1921	1921	0
24	20240730	203500	337057679	1921	1921	1921	1921	0
25	20240730	203400	337057679	1921	1921	1921	1921	0
26	20240730	203300	337057679	1921	1921	1921	1921	0
27	20240730	203200	337057679	1921	1921	1921	1921	0
28	20240730	203100	337057679	1921	1921	1921	1921	0
29	20240730	203000	337057679	1921	1921	1921	1921	0
30	20240730	202900	337057679	1921	1921	1921	1921	0
31	20240730	202800	337057679	1921	1921	1921	1921	0
32	20240730	202700	337057679	1921	1921	1921	1921	11404
33	20240730	202600	337057679	1921	1921	1921	1921	0
34	20240730	202500	337057679	1921	1921	1921	1921	0
35	20240730	202400	337057679	1921	1921	1921	1921	0
36	20240730	202300	337057679	1921	1921	1921	1921	0
37	20240730	202200	337057679	1921	1921	1921	1921	0
38	20240730	202100	337057679	1921	1921	1921	1921	0
39	20240730	202000	337057679	1921	1921	1921	1921	0
40	20240730	201900	337057679	1921	1921	1921	1921	0
41	20240730	201800	337057679	1921	1921	1921	1921	0
42	20240730	201700	337057679	1921	1921	1921	1921	0
43	20240730	201600	337057679	1921	1921	1921	1921	0
44	20240730	201500	337057679	1921	1921	1921	1921	0
45	20240730	201400	337057679	1921	1921	1921	1921	0
46	20240730	201300	337057679	1921	1921	1921	1921	0
47	20240730	201200	337057679	1921	1921	1921	1921	0
48	20240730	201100	337057679	1921	1921	1921	1921	0
49	20240730	201000	337057679	1921	1921	1921	1921	0
50	20240730	200900	337057679	1921	1921	1921	1921	0
51	20240730	200800	337057679	1921	1921	1921	1921	0
52	20240730	200700	337057679	1921	1921	1921	1921	0
53	20240730	200600	337057679	1921	1921	1921	1921	0
54	20240730	200500	337057679	1921	1921	1921	1921	0
55	20240730	200400	337057679	1921	1921	1921	1921	0
56	20240730	200300	337057679	1921	1921	1921	1921	0
57	20240730	200200	337057679	1921	1921	1921	1921	0
58	20240730	200100	337057679	1921	1921	1921	1921	0
59	20240730	200000	337057679	1921	1921	1921	1921	0
60	20240730	195900	337057679	1921	1921	1921	1921	0
61	20240730	195800	337057679	1921	1921	1921	1921	0
62	20240730	195700	337057679	1921	1921	1921	1921	11404
63	20240730	195600	337057679	1921	1921	1921	1921	0
64	20240730	195500	337057679	1921	1921	1921	1921	0
65	20240730	195400	337057679	1921	1921	1921	1921	0
66	20240730	195300	337057679	1921	1921	1921	1921	0
67	20240730	195200	337057679	1921	1921	1921	1921	0
68	20240730	195100	337057679	1921	1921	1921	1921	0
69	20240730	195000	337057679	1921	1921	1921	1921	0
70	20240730	194900	337057679	1921	1921	1921	1921	0
71	20240730	194800	337057679	1921	1921	1921	1921	0
72	20240730	194700	337057679	1921	1921	1921	1921	0
73	20240730	194600	337057679	1921	1921	1921	1921	0
74	20240730	194500	337057679	1921	1921	1921	1921	0
75	20240730	194400	337057679	1921	1921	1921	1921	0
76	20240730	194300	337057679	1921	1921	1921	1921	0
77	20240730	194200	337057679	1921	1921	1921	1921	0
78	20240730	194100	337057679	1921	1921	1921	1921	0
79	20240730	194000	337057679	1921	1921	1921	1921	0
80	20240730	193900	337057679	1921	1921	1921	1921	0
81	20240730	193800	337057679	1921	1921	1921	1921	0
82	20240730	193700	337057679	1921	1921	1921	1921	0
83	20240730	193600	337057679	1921	1921	1921	1921	0
84	20240730	193500	337057679	1921	1921	1921	1921	0
85	20240730	193400	337057679	1921	1921	1921	1921	0
86	20240730	193300	337057679	1921	1921	1921	1921	0
87	20240730	193200	337057679	1921	1921	1921	1921	0
88	20240730	193100	337057679	1921	1921	1921	1921	0
89	20240730	193000	337057679	1921	1921	1921	1921	0
90	20240730	192900	337057679	1921	1921	1921	1921	0
91	20240730	192800	337057679	1921	1921	1921	1921	0
92	20240730	192700	337057679	1921	1921	1921	1921	11404
93	20240730	192600	337057679	1921	1921	1921	1921	0
94	20240730	192500	337057679	1921	1921	1921	1921	0
95	20240730	192400	337057679	1921	1921	1921	1921	0
96	20240730	192300	337057679	1921	1921	1921	1921	0
97	20240730	192200	337057679	1921	1921	1921	1921	0
98	20240730	192100	337057679	1921	1921	1921	1921	0
99	20240730	192000	337057679	1921	1921	1921	1921	0
100	20240730	191900	337057679	1921	1921	1921	1921	0
101	20240730	191800	337057679	1921	1921	1921	1921	0
102	20240730	191700	337057679	1921	1921	1921	1921	0
103	20240730	191600	337057679	1921	1921	1921	1921	0
104	20240730	191500	337057679	1921	1921	1921	1921	0
105	20240730	191400	337057679	1921	1921	1921	1921	0
106	20240730	191300	337057679	1921	1921	1921	1921	0
107	20240730	191200	337057679	1921	1921	1921	1921	0
108	20240730	191100	337057679	1921	1921	1921	1921	0
109	20240730	191000	337057679	1921	1921	1921	1921	0
110	20240730	190900	337057679	1921	1921	1921	1921	0
111	20240730	190800	337057679	1921	1921	1921	1921	0
112	20240730	190700	337057679	1921	1921	1921	1921	0
113	20240730	190600	337057679	1921	1921	1921	1921	0
114	20240730	190500	337057679	1921	1921	1921	1921	0
115	20240730	190400	337057679	1921	1921	1921	1921	0
116	20240730	190300	337057679	1921	1921	1921	1921	0
117	20240730	190200	337057679	1921	1921	1921	1921	0
118	20240730	190100	337057679	1921	1921	1921	1921	0
119	20240730	190000	337057679	1921	1921	1921	1921	0
120	20240730	185900	337057679	1921	1921	1921	1921	0
121	20240730	185800	337057679	1921	1921	1921	1921	0
122	20240730	185700	337057679	1921	1921	1921	1921	11404
123	20240730	185600	337057679	1921	1921	1921	1921	0
124	20240730	185500	337057679	1921	1921	1921	1921	0
125	20240730	185400	337057679	1921	1921	1921	1921	0
126	20240730	185300	337057679	1921	1921	1921	1921	0
127	20240730	185200	337057679	1921	1921	1921	1921	0
128	20240730	185100	337057679	1921	1921	1921	1921	0
129	20240730	185000	337057679	1921	1921	1921	1921	0
130	20240730	184900	337057679	1921	1921	1921	1921	0
131	20240730	184800	337057679	1921	1921	1921	1921	0
132	20240730	184700	337057679	1921	1921	1921	1921	0
133	20240730	184600	337057679	1921	1921	1921	1921	0
134	20240730	184500	337057679	1921	1921	1921	1921	0
135	20240730	184400	337057679	1921	1921	1921	1921	0
136	20240730	184300	337057679	1921	1921	1921	1921	0
137	20240730	184200	337057679	1921	1921	1921	1921	0
138	20240730	184100	337057679	1921	1921	1921	1921	0
139	20240730	184000	337057679	1921	1921	1921	1921	0
140	20240730	183900	337057679	1921	1921	1921	1921	0
141	20240730	183800	337057679	1921	1921	1921	1921	0
142	20240730	183700	337057679	1921	1921	1921	1921	0
143	20240730	183600	337057679	1921	1921	1921	1921	0
144	20240730	183500	337057679	1921	1921	1921	1921	0
145	20240730	183400	337057679	1921	1921	1921	1921	0
146	20240730	183300	337057679	1921	1921	1921	1921	0
147	20240730	183200	337057679	1921	1921	1921	1921	0
148	20240730	183100	337057679	1921	1921	1921	1921	0
149	20240730	183000	337057679	1921	1921	1921	1921	0
150	20240730	182900	337057679	1921	1921	1921	1921	0
151	20240730	182800	337057679	1921	1921	1921	1921	0
152	20240730	182700	337057679	1921	1921	1921	1921	11404
153	20240730	182600	337057679	1921	1921	1921	1921	0
154	20240730	182500	337057679	1921	1921	1921	1921	0
155	20240730	182400	337057679	1921	1921	1921	1921	0
156	20240730	182300	337057679	1921	1921	1921	1921	0
157	20240730	182200	337057679	1921	1921	1921	1921	0
158	20240730	182100	337057679	1921	1921	1921	1921	0
159	20240730	182000	337057679	1921	1921	1921	1921	0
160	20240730	181900	337057679	1921	1921	1921	1921	0
161	20240730	181800	337057679	1921	1921	1921	1921	0
162	20240730	181700	337057679	1921	1921	1921	1921	0
163	20240730	181600	337057679	1921	1921	1921	1921	0
164	20240730	181500	337057679	1921	1921	1921	1921	0
165	20240730	181400	337057679	1921	1921	1921	1921	0
166	20240730	181300	337057679	1921	1921	1921	1921	0
167	20240730	181200	337057679	1921	1921	1921	1921	0
168	20240730	181100	337057679	1921	1921	1921	1921	0
169	20240730	181000	337057679	1921	1921	1921	1921	0
170	20240730	180900	337057679	1921	1921	1921	1921	0
171	20240730	180800	337057679	1921	1921	1921	1921	0
172	20240730	180700	337057679	1921	1921	1921	1921	0
173	20240730	180600	337057679	1921	1921	1921	1921	0
174	20240730	180500	337057679	1921	1921	1921	1921	0
175	20240730	180400	337057679	1921	1921	1921	1921	0
176	20240730	180300	337057679	1921	1921	1921	1921	0
177	20240730	180200	337057679	1921	1921	1921	1921	0
178	20240730	180100	337057679	1921	1921	1921	1921	0
179	20240730	180000	337057679	1921	1921	1921	1921	0
180	20240730	175900	337057679	1921	1921	1921	1921	0
181	20240730	175800	337057679	1921	1921	1921	1921	0
182	20240730	175700	337057679	1921	1921	1921	1921	11404
183	20240730	175600	337057679	1921	1921	1921	1921	0
184	20240730	175500	337057679	1921	1921	1921	1921	0
185	20240730	175400	337057679	1921	1921	1921	1921	0
186	20240730	175300	337057679	1921	1921	1921	1921	0
187	20240730	175200	337057679	1921	1921	1921	1921	0
188	20240730	175100	337057679	1921	1921	1921	1921	0
189	20240730	175000	337057679	1921	1921	1921	1921	0
190	20240730	174900	337057679	1921	1921	1921	1921	0
191	20240730	174800	337057679	1921	1921	1921	1921	0
192	20240730	174700	337057679	1921	1921	1921	1921	0
193	20240730	174600	337057679	1921	1921	1921	1921	0
194	20240730	174500	337057679	1921	1921	1921	1921	0
195	20240730	174400	337057679	1921	1921	1921	1921	0
196	20240730	174300	337057679	1921	1921	1921	1921	0
197	20240730	174200	337057679	1921	1921	1921	1921	0
198	20240730	174100	337057679	1921	1921	1921	1921	0
199	20240730	174000	337057679	1921	1921	1921	1921	0
200	20240730	173900	337057679	1921	1921	1921	1921	0
201	20240730	173800	337057679	1921	1921	1921	1921	0
202	20240730	173700	337057679	1921	1921	1921	1921	0
203	20240730	173600	337057679	1921	1921	1921	1921	0
204	20240730	173500	337057679	1921	1921	1921	1921	0
205	20240730	173400	337057679	1921	1921	1921	1921	0
206	20240730	173300	337057679	1921	1921	1921	1921	0
207	20240730	173200	337057679	1921	1921	1921	1921	0
208	20240730	173100	337057679	1921	1921	1921	1921	0
209	20240730	173000	337057679	1921	1921	1921	1921	0
210	20240730	172900	337057679	1921	1921	1921	1921	0
211	20240730	172800	337057679	1921	1921	1921	1921	0
212	20240730	172700	337057679	1921	1921	1921	1921	11404
213	20240730	172600	337057679	1921	1921	1921	1921	0
214	20240730	172500	337057679	1921	1921	1921	1921	0
215	20240730	172400	337057679	1921	1921	1921	1921	0
216	20240730	172300	337057679	1921	1921	1921	1921	0
217	20240730	172200	337057679	1921	1921	1921	1921	0
218	20240730	172100	337057679	1921	1921	1921	1921	0
219	20240730	172000	337057679	1921	1921	1921	1921	0
220	20240730	171900	337057679	1921	1921	1921	1921	0
221	20240730	171800	337057679	1921	1921	1921	1921	0
222	20240730	171700	337057679	1921	1921	1921	1921	0
223	20240730	171600	337057679	1921	1921	1921	1921	0
224	20240730	171500	337057679	1921	1921	1921	1921	0
225	20240730	171400	337057679	1921	1921	1921	1921	0
226	20240730	171300	337057679	1921	1921	1921	1921	0
227	20240730	171200	337057679	1921	1921	1921	1921	0
228	20240730	171100	337057679	1921	1921	1921	1921	0
229	20240730	171000	337057679	1921	1921	1921	1921	0
230	20240730	170900	337057679	1921	1921	1921	1921	0
231	20240730	170800	337057679	1921	1921	1921	1921	0
232	20240730	170700	337057679	1921	1921	1921	1921	0
233	20240730	170600	337057679	1921	1921	1921	1921	0
234	20240730	170500	337057679	1921	1921	1921	1921	0
235	20240730	170400	337057679	1921	1921	1921	1921	0
236	20240730	170300	337057679	1921	1921	1921	1921	0
237	20240730	170200	337057679	1921	1921	1921	1921	0
238	20240730	170100	337057679	1921	1921	1921	1921	0
239	20240730	170000	337057679	1921	1921	1921	1921	0
240	20240730	165900	337057679	1921	1921	1921	1921	0
241	20240730	165800	337057679	1921	1921	1921	1921	0
242	20240730	165700	337057679	1921	1921	1921	1921	11404
243	20240730	165600	337057679	1921	1921	1921	1921	0
244	20240730	165500	337057679	1921	1921	1921	1921	0
245	20240730	165400	337057679	1921	1921	1921	1921	0
246	20240730	165300	337057679	1921	1921	1921	1921	0
247	20240730	165200	337057679	1921	1921	1921	1921	0
248	20240730	165100	337057679	1921	1921	1921	1921	0
249	20240730	165000	337057679	1921	1921	1921	1921	0
250	20240730	164900	337057679	1921	1921	1921	1921	0
251	20240730	164800	337057679	1921	1921	1921	1921	0
252	20240730	164700	337057679	1921	1921	1921	1921	0
253	20240730	164600	337057679	1921	1921	1921	1921	0
254	20240730	164500	337057679	1921	1921	1921	1921	0
255	20240730	164400	337057679	1921	1921	1921	1921	0
256	20240730	164300	337057679	1921	1921	1921	1921	0
257	20240730	164200	337057679	1921	1921	1921	1921	0
258	20240730	164100	337057679	1921	1921	1921	1921	0
259	20240730	164000	337057679	1921	1921	1921	1921	0
260	20240730	163900	337057679	1921	1921	1921	1921	0
261	20240730	163800	337057679	1921	1921	1921	1921	0
262	20240730	163700	337057679	1921	1921	1921	1921	0
263	20240730	163600	337057679	1921	1921	1921	1921	0
264	20240730	163500	337057679	1921	1921	1921	1921	0
265	20240730	163400	337057679	1921	1921	1921	1921	0
266	20240730	163300	337057679	1921	1921	1921	1921	0
267	20240730	163200	337057679	1921	1921	1921	1921	0
268	20240730	163100	337057679	1921	1921	1921	1921	0
269	20240730	163000	337057679	1921	1921	1921	1921	0
270	20240730	162900	337057679	1921	1921	1921	1921	0
271	20240730	162800	337057679	1921	1921	1921	1921	0
272	20240730	162700	337057679	1921	1921	1921	1921	11404
273	20240730	162600	337057679	1921	1921	1921	1921	0
274	20240730	162500	337057679	1921	1921	1921	1921	0
275	20240730	162400	337057679	1921	1921	1921	1921	0
276	20240730	162300	337057679	1921	1921	1921	1921	0
277	20240730	162200	337057679	1921	1921	1921	1921	0
278	20240730	162100	337057679	1921	1921	1921	1921	0
279	20240730	162000	337057679	1921	1921	1921	1921	0
280	20240730	161900	337057679	1921	1921	1921	1921	0
281	20240730	161800	337057679	1921	1921	1921	1921	0
282	20240730	161700	337057679	1921	1921	1921	1921	0
283	20240730	161600	337057679	1921	1921	1921	1921	0
284	20240730	161500	337057679	1921	1921	1921	1921	0
285	20240730	161400	337057679	1921	1921	1921	1921	0
286	20240730	161300	337057679	1921	1921	1921	1921	0
287	20240730	161200	337057679	1921	1921	1921	1921	0
288	20240730	161100	337057679	1921	1921	1921	1921	0
289	20240730	161000	337057679	1921	1921	1921	1921	0
290	20240730	160900	337057679	1921	1921	1921	1921	0
291	20240730	160800	337057679	1921	1921	1921	1921	0
292	20240730	160700	337057679	1921	1921	1921	1921	0
293	20240730	160600	337057679	1921	1921	1921	1921	0
294	20240730	160500	337057679	1921	1921	1921	1921	0
295	20240730	160400	337057679	1921	1921	1921	1921	0
296	20240730	160300	337057679	1921	1921	1921	1921	0
297	20240730	160200	337057679	1921	1921	1921	1921	0
298	20240730	160100	337057679	1921	1921	1921	1921	0
299	20240730	160000	337057679	1921	1921	1921	1921	0
300	20240730	155900	337057679	1921	1921	1921	1921	0
301	20240730	155800	337057679	1921	1921	1921	1921	0
302	20240730	155700	337057679	1921	1921	1921	1921	11404
303	20240730	155600	337057679	1921	1921	1921	1921	0
304	20240730	155500	337057679	1921	1921	1921	1921	0
305	20240730	155400	337057679	1921	1921	1921	1921	0
306	20240730	155300	337057679	1921	1921	1921	1921	0
307	20240730	155200	337057679	1921	1921	1921	1921	0
308	20240730	155100	337057679	1921	1921	1921	1921	0
309	20240730	155000	337057679	1921	1921	1921	1921	0
310	20240730	154900	337057679	1921	1921	1921	1921	0
311	20240730	154800	337057679	1921	1921	1921	1921	0
312	20240730	154700	337057679	1921	1921	1921	1921	0
313	20240730	154600	337057679	1921	1921	1921	1921	0
314	20240730	154500	337057679	1921	1921	1921	1921	0
315	20240730	154400	337057679	1921	1921	1921	1921	0
316	20240730	154300	337057679	1921	1921	1921	1921	0
317	20240730	154200	337057679	1921	1921	1921	1921	0
318	20240730	154100	337057679	1921	1921	1921	1921	0
319	20240730	154000	337057679	1921	1921	1921	1921	0
320	20240730	153900	337057679	1921	1921	1921	1921	0
321	20240730	153800	337057679	1921	1921	1921	1921	0
322	20240730	153700	337057679	1921	1921	1921	1921	0
323	20240730	153600	337057679	1921	1921	1921	1921	0
324	20240730	153500	337057679	1921	1921	1921	1921	0
325	20240730	153400	337057679	1921	1921	1921	1921	0
326	20240730	153300	337057679	1921	1921	1921	1921	0
327	20240730	153200	337057679	1921	1921	1921	1921	0
328	20240730	153100	337057679	1921	1921	1921	1921	0
329	20240730	153000	337057679	1921	1921	1921	1921	11404
330	20240730	152900	315150595	1925	1925	1925	1925	0
331	20240730	152800	315150595	1925	1925	1925	1925	0
332	20240730	152700	315150595	1925	1925	1925	1925	0
333	20240730	152600	315150595	1925	1925	1925	1925	0
334	20240730	152500	315150595	1925	1925	1925	1925	0
335	20240730	152400	315150595	1925	1925	1925	1925	0
336	20240730	152300	315150595	1925	1925	1925	1925	0
337	20240730	152200	315150595	1925	1925	1925	1925	0
338	20240730	152100	315150595	1925	1925	1925	1925	0
339	20240730	152000	315150595	1925	1925	1925	1925	0
340	20240730	151900	315150595	1925	1925	1925	1925	1
341	20240730	151800	315148670	1921	1924	1924	1921	2432
342	20240730	151700	310476768	1921	1921	1921	1921	1500
343	20240730	151600	307595268	1921	1921	1922	1921	16
344	20240730	151500	307564522	1921	1923	1923	1921	5287
345	20240730	151400	297404241	1923	1924	1924	1923	3569
346	20240730	151300	290541051	1924	1924	1924	1924	40
347	20240730	151200	290464091	1924	1925	1925	1924	11
348	20240730	151100	290442926	1925	1924	1925	1924	40
349	20240730	151000	290365964	1925	1925	1925	1925	0
350	20240730	150900	290365964	1925	1925	1925	1925	36
351	20240730	150800	290296664	1925	1925	1925	1925	1
352	20240730	150700	290294739	1924	1924	1924	1924	0
353	20240730	150600	290294739	1924	1925	1925	1924	2
354	20240730	150500	290290890	1925	1925	1925	1925	5
355	20240730	150400	290281265	1925	1925	1925	1925	0
356	20240730	150300	290281265	1925	1925	1925	1925	0
357	20240730	150200	290281265	1925	1925	1925	1925	10
358	20240730	150100	290262015	1925	1924	1925	1924	1203
359	20240730	150000	287947440	1925	1925	1925	1925	0
360	20240730	145900	287947440	1925	1925	1925	1925	510
361	20240730	145800	286965690	1925	1924	1925	1924	405
362	20240730	145700	286186465	1925	1925	1925	1925	8
363	20240730	145600	286171065	1925	1924	1925	1924	2
364	20240730	145500	286167216	1925	1925	1925	1925	0
365	20240730	145400	286167216	1925	1924	1925	1924	1002
366	20240730	145300	284239366	1924	1925	1925	1924	151
367	20240730	145200	283948841	1925	1925	1925	1925	297
368	20240730	145100	283377116	1925	1925	1925	1925	2
369	20240730	145000	283373266	1925	1925	1925	1925	0
370	20240730	144900	283373266	1925	1925	1925	1925	0
371	20240730	144800	283373266	1925	1925	1925	1925	2
372	20240730	144700	283369416	1924	1924	1924	1924	0
373	20240730	144600	283369416	1924	1924	1924	1924	0
374	20240730	144500	283369416	1924	1924	1924	1924	25
375	20240730	144400	283321316	1925	1925	1925	1925	2
376	20240730	144300	283317466	1925	1925	1925	1925	11
377	20240730	144200	283296291	1925	1925	1925	1925	1211
378	20240730	144100	280965116	1924	1925	1925	1924	253
379	20240730	144000	280478240	1925	1925	1925	1925	0
380	20240730	143900	280478240	1925	1925	1925	1925	1003
381	20240730	143800	278547465	1926	1926	1926	1926	0
382	20240730	143700	278547465	1926	1926	1926	1926	4
383	20240730	143600	278539761	1926	1926	1926	1926	190
384	20240730	143500	278173821	1926	1926	1926	1926	3
385	20240730	143400	278168043	1926	1926	1926	1926	3
386	20240730	143300	278162265	1926	1926	1926	1926	1013
387	20240730	143200	276211227	1926	1926	1926	1926	581
388	20240730	143100	275092221	1926	1926	1926	1926	0
389	20240730	143000	275092221	1926	1926	1926	1926	0
390	20240730	142900	275092221	1926	1926	1926	1926	0
391	20240730	142800	275092221	1926	1925	1926	1925	155
392	20240730	142700	274793841	1926	1926	1926	1926	1
393	20240730	142600	274791915	1924	1924	1924	1924	500
394	20240730	142500	273829915	1926	1926	1926	1926	3000
395	20240730	142400	268051915	1926	1926	1926	1926	0
396	20240730	142300	268051915	1926	1926	1926	1926	0
397	20240730	142200	268051915	1926	1926	1926	1926	0
398	20240730	142100	268051915	1926	1926	1926	1926	0
399	20240730	142000	268051915	1926	1926	1926	1926	10
400	20240730	141900	268032655	1925	1925	1925	1925	364
401	20240730	141800	267331955	1926	1926	1926	1926	0
402	20240730	141700	267331955	1926	1926	1926	1926	995
403	20240730	141600	265415585	1926	1926	1926	1926	0
404	20240730	141500	265415585	1926	1926	1926	1926	0
405	20240730	141400	265415585	1926	1926	1926	1926	0
406	20240730	141300	265415585	1926	1926	1926	1926	0
407	20240730	141200	265415585	1926	1926	1926	1926	0
408	20240730	141100	265415585	1926	1926	1926	1926	1
409	20240730	141000	265413659	1922	1922	1922	1922	0
410	20240730	140900	265413659	1922	1922	1922	1922	500
411	20240730	140800	264452659	1926	1926	1926	1926	0
412	20240730	140700	264452659	1926	1926	1926	1926	0
413	20240730	140600	264452659	1926	1926	1926	1926	21
414	20240730	140500	264412213	1926	1926	1926	1926	0
415	20240730	140400	264412213	1926	1926	1926	1926	0
416	20240730	140300	264412213	1926	1923	1926	1922	219
417	20240730	140200	263991270	1926	1926	1926	1926	0
418	20240730	140100	263991270	1926	1926	1926	1926	0
419	20240730	140000	263991270	1926	1926	1926	1926	0
420	20240730	135900	263991270	1926	1926	1926	1926	21
421	20240730	135800	263950824	1926	1926	1926	1926	0
422	20240730	135700	263950824	1926	1926	1926	1926	0
423	20240730	135600	263950824	1926	1926	1926	1926	0
424	20240730	135500	263950824	1926	1926	1926	1926	0
425	20240730	135400	263950824	1926	1926	1926	1926	0
426	20240730	135300	263950824	1926	1926	1926	1926	18
427	20240730	135200	263916156	1926	1926	1926	1926	0
428	20240730	135100	263916156	1926	1926	1926	1926	0
429	20240730	135000	263916156	1926	1926	1926	1926	0
430	20240730	134900	263916156	1926	1926	1926	1926	0
431	20240730	134800	263916156	1926	1926	1926	1926	1
432	20240730	134700	263914230	1922	1922	1922	1922	494
433	20240730	134600	262964762	1925	1925	1925	1925	1
434	20240730	134500	262962837	1926	1926	1926	1926	0
435	20240730	134400	262962837	1926	1926	1926	1926	0
436	20240730	134300	262962837	1926	1922	1926	1922	843
437	20240730	134200	261340515	1926	1926	1926	1926	0
438	20240730	134100	261340515	1926	1926	1926	1926	0
439	20240730	134000	261340515	1926	1926	1926	1926	1
440	20240730	133900	261338589	1922	1922	1922	1922	18
441	20240730	133800	261303993	1921	1921	1921	1921	0
442	20240730	133700	261303993	1921	1921	1921	1921	0
443	20240730	133600	261303993	1921	1922	1922	1921	1000
444	20240730	133500	259382793	1926	1926	1926	1926	0
445	20240730	133400	259382793	1926	1926	1926	1926	215
446	20240730	133300	258968703	1926	1926	1926	1926	0
447	20240730	133200	258968703	1926	1926	1926	1926	10
448	20240730	133100	258949443	1926	1926	1926	1926	0
449	20240730	133000	258949443	1926	1926	1926	1926	0
450	20240730	132900	258949443	1926	1926	1926	1926	20
451	20240730	132800	258910923	1926	1926	1926	1926	0
452	20240730	132700	258910923	1926	1926	1926	1926	0
453	20240730	132600	258910923	1926	1926	1926	1926	0
454	20240730	132500	258910923	1926	1926	1926	1926	0
455	20240730	132400	258910923	1926	1926	1926	1926	0
456	20240730	132300	258910923	1926	1926	1926	1926	0
457	20240730	132200	258910923	1926	1926	1926	1926	0
458	20240730	132100	258910923	1926	1926	1926	1926	1
459	20240730	132000	258908997	1921	1921	1921	1921	2001
460	20240730	131900	255065076	1921	1921	1921	1921	1
461	20240730	131800	255063155	1926	1926	1926	1926	0
462	20240730	131700	255063155	1926	1926	1926	1926	0
463	20240730	131600	255063155	1926	1926	1926	1921	76
464	20240730	131500	254917149	1921	1921	1921	1921	2010
465	20240730	131400	251055939	1921	1922	1922	1921	7409
466	20240730	131300	236821054	1926	1926	1926	1926	0
467	20240730	131200	236821054	1926	1923	1926	1923	818
468	20240730	131100	235247992	1923	1923	1923	1923	28
469	20240730	131000	235194148	1926	1926	1926	1926	1
470	20240730	130900	235192222	1923	1923	1923	1923	0
471	20240730	130800	235192222	1923	1923	1923	1923	30
472	20240730	130700	235134532	1923	1923	1923	1923	0
473	20240730	130600	235134532	1923	1923	1923	1923	92
474	20240730	130500	234957616	1922	1922	1922	1922	0
475	20240730	130400	234957616	1922	1922	1922	1922	0
476	20240730	130300	234957616	1922	1922	1922	1922	0
477	20240730	130200	234957616	1922	1922	1922	1922	0
478	20240730	130100	234957616	1922	1922	1922	1922	2279
479	20240730	130000	230577378	1922	1923	1923	1922	1895
480	20240730	125900	226934862	1923	1925	1925	1923	112
481	20240730	125800	226719483	1927	1927	1927	1927	0
482	20240730	125700	226719483	1927	1926	1927	1926	20
483	20240730	125600	226680944	1926	1926	1926	1926	0
484	20240730	125500	226680944	1926	1926	1926	1926	0
485	20240730	125400	226680944	1926	1926	1926	1926	0
486	20240730	125300	226680944	1926	1926	1926	1926	0
487	20240730	125200	226680944	1926	1926	1926	1926	0
488	20240730	125100	226680944	1926	1926	1926	1926	1
489	20240730	125000	226679018	1926	1926	1926	1926	0
490	20240730	124900	226679018	1926	1926	1926	1926	0
491	20240730	124800	226679018	1926	1926	1926	1926	500
492	20240730	124700	225716018	1922	1922	1922	1922	478
493	20240730	124600	224797302	1921	1925	1925	1921	9082
494	20240730	124500	207331955	1925	1925	1925	1925	31
495	20240730	124400	207272280	1924	1924	1924	1924	0
496	20240730	124300	207272280	1924	1924	1924	1924	0
497	20240730	124200	207272280	1924	1924	1924	1924	0
498	20240730	124100	207272280	1924	1926	1926	1924	5708
499	20240730	124000	196285086	1926	1926	1926	1926	0
500	20240730	123900	196285086	1926	1926	1926	1926	100
501	20240730	123800	196092486	1927	1928	1928	1927	53
502	20240730	123700	195990354	1929	1929	1929	1929	0
503	20240730	123600	195990354	1929	1929	1929	1929	10
504	20240730	123500	195971064	1929	1929	1929	1929	0
505	20240730	123400	195971064	1929	1929	1929	1929	0
506	20240730	123300	195971064	1929	1929	1929	1929	0
507	20240730	123200	195971064	1929	1929	1929	1929	7
508	20240730	123100	195957561	1929	1929	1929	1929	0
509	20240730	123000	195957561	1929	1929	1929	1929	0
510	20240730	122900	195957561	1929	1929	1929	1929	0
511	20240730	122800	195957561	1929	1929	1929	1929	21
512	20240730	122700	195917052	1929	1929	1929	1929	0
513	20240730	122600	195917052	1929	1929	1929	1929	4
514	20240730	122500	195909336	1929	1929	1929	1929	0
515	20240730	122400	195909336	1929	1929	1929	1929	0
516	20240730	122300	195909336	1929	1929	1929	1929	9
517	20240730	122200	195891975	1929	1929	1929	1929	0
518	20240730	122100	195891975	1929	1929	1929	1929	0
519	20240730	122000	195891975	1929	1929	1929	1929	0
520	20240730	121900	195891975	1929	1929	1929	1929	0
521	20240730	121800	195891975	1929	1929	1929	1929	0
522	20240730	121700	195891975	1929	1928	1929	1928	109
523	20240730	121600	195681723	1930	1930	1930	1930	200
524	20240730	121500	195295723	1930	1929	1930	1929	1000
525	20240730	121400	193365921	1927	1927	1927	1927	593
526	20240730	121300	192223210	1928	1928	1928	1928	0
527	20240730	121200	192223210	1928	1928	1928	1928	442
528	20240730	121100	191371034	1929	1929	1929	1929	0
529	20240730	121000	191371034	1929	1929	1929	1929	0
530	20240730	120900	191371034	1929	1930	1930	1929	3
531	20240730	120800	191365246	1924	1924	1924	1924	0
532	20240730	120700	191365246	1924	1924	1924	1924	0
533	20240730	120600	191365246	1924	1924	1924	1924	0
534	20240730	120500	191365246	1924	1924	1924	1924	0
535	20240730	120400	191365246	1924	1924	1924	1924	0
536	20240730	120300	191365246	1924	1924	1924	1924	0
537	20240730	120200	191365246	1924	1924	1924	1924	3
538	20240730	120100	191359474	1930	1930	1930	1930	2
539	20240730	120000	191355614	1924	1930	1930	1924	2185
540	20240730	115900	187151554	1930	1924	1930	1924	26
541	20240730	115800	187101524	1930	1930	1930	1930	0
542	20240730	115700	187101524	1930	1930	1930	1930	0
543	20240730	115600	187101524	1930	1930	1930	1930	0
544	20240730	115500	187101524	1930	1930	1930	1930	0
545	20240730	115400	187101524	1930	1930	1930	1930	1
546	20240730	115300	187099594	1924	1924	1924	1924	0
547	20240730	115200	187099594	1924	1925	1925	1924	200
548	20240730	115100	186714709	1930	1930	1930	1930	0
549	20240730	115000	186714709	1930	1930	1930	1930	100
550	20240730	114900	186521709	1930	1930	1930	1930	0
551	20240730	114800	186521709	1930	1930	1930	1930	0
552	20240730	114700	186521709	1930	1930	1930	1930	0
553	20240730	114600	186521709	1930	1930	1930	1930	0
554	20240730	114500	186521709	1930	1930	1930	1930	0
555	20240730	114400	186521709	1930	1930	1930	1930	5
556	20240730	114300	186512059	1930	1930	1930	1930	0
557	20240730	114200	186512059	1930	1930	1930	1930	1
558	20240730	114100	186510129	1925	1930	1930	1925	15625
559	20240730	114000	156430716	1926	1926	1930	1926	2126
560	20240730	113900	152336036	1930	1930	1930	1926	3765
561	20240730	113800	145084638	1926	1926	1926	1926	66
562	20240730	113700	144957522	1927	1931	1931	1927	4841
563	20240730	113600	135628707	1931	1931	1931	1931	0
564	20240730	113500	135628707	1931	1929	1931	1928	2893
565	20240730	113400	130050950	1931	1931	1931	1931	0
566	20240730	113300	130050950	1931	1931	1931	1931	0
567	20240730	113200	130050950	1931	1931	1931	1931	0
568	20240730	113100	130050950	1931	1931	1931	1931	0
569	20240730	113000	130050950	1931	1931	1931	1931	22
570	20240730	112900	130008468	1933	1933	1933	1933	0
571	20240730	112800	130008468	1933	1933	1933	1933	51
572	20240730	112700	129909885	1933	1933	1933	1933	0
573	20240730	112600	129909885	1933	1933	1933	1933	0
574	20240730	112500	129909885	1933	1933	1933	1933	51
575	20240730	112400	129811302	1928	1928	1928	1928	40
576	20240730	112300	129734182	1928	1928	1928	1928	0
577	20240730	112200	129734182	1928	1928	1928	1928	0
578	20240730	112100	129734182	1928	1928	1928	1928	1272
579	20240730	112000	127281766	1928	1928	1928	1928	800
580	20240730	111900	125739366	1928	1931	1931	1928	6283
581	20240730	111800	113612636	1932	1933	1933	1932	3510
582	20240730	111700	106831313	1933	1933	1933	1933	2906
583	20240730	111600	101214015	1935	1935	1935	1935	0
584	20240730	111500	101214015	1935	1935	1935	1935	1
585	20240730	111400	101212080	1934	1935	1935	1934	491
586	20240730	111300	100262386	1935	1938	1938	1935	135
587	20240730	111200	100001122	1936	1936	1936	1936	0
588	20240730	111100	100001122	1936	1938	1938	1936	659
589	20240730	111000	98725240	1938	1938	1938	1938	0
590	20240730	110900	98725240	1938	1938	1938	1938	0
591	20240730	110800	98725240	1938	1938	1938	1938	0
592	20240730	110700	98725240	1938	1938	1938	1938	0
593	20240730	110600	98725240	1938	1938	1938	1938	1
594	20240730	110500	98723302	1938	1938	1938	1938	2
595	20240730	110400	98719426	1938	1938	1938	1938	1
596	20240730	110300	98717488	1938	1938	1938	1938	0
597	20240730	110200	98717488	1938	1938	1938	1938	0
598	20240730	110100	98717488	1938	1938	1938	1938	0
599	20240730	110000	98717488	1938	1938	1938	1938	0
600	20240730	105900	98717488	1938	1938	1938	1938	1
601	20240730	105800	98715550	1937	1938	1938	1937	4
602	20240730	105700	98707801	1938	1938	1938	1938	0
603	20240730	105600	98707801	1938	1938	1938	1938	80
604	20240730	105500	98552761	1938	1938	1938	1938	0
605	20240730	105400	98552761	1938	1938	1938	1938	0
606	20240730	105300	98552761	1938	1938	1938	1938	1
607	20240730	105200	98550823	1938	1934	1938	1934	801
608	20240730	105100	97001685	1938	1934	1938	1934	2
609	20240730	105000	96997813	1939	1939	1939	1939	0
610	20240730	104900	96997813	1939	1939	1939	1939	0
611	20240730	104800	96997813	1939	1939	1939	1939	0
612	20240730	104700	96997813	1939	1933	1939	1933	1301
613	20240730	104600	94482974	1939	1939	1939	1939	7
614	20240730	104500	94469401	1939	1939	1939	1939	0
615	20240730	104400	94469401	1939	1939	1939	1939	0
616	20240730	104300	94469401	1939	1939	1939	1939	0
617	20240730	104200	94469401	1939	1939	1939	1939	0
618	20240730	104100	94469401	1939	1939	1939	1939	2
619	20240730	104000	94465523	1939	1939	1939	1933	1194
620	20240730	103900	92156957	1933	1936	1936	1933	1669
621	20240730	103800	88930774	1939	1939	1939	1939	0
622	20240730	103700	88930774	1939	1939	1939	1939	0
623	20240730	103600	88930774	1939	1939	1939	1939	0
624	20240730	103500	88930774	1939	1939	1939	1939	5
625	20240730	103400	88921079	1940	1940	1940	1940	0
626	20240730	103300	88921079	1940	1940	1940	1940	20
627	20240730	103200	88882279	1940	1940	1940	1940	0
628	20240730	103100	88882279	1940	1940	1940	1940	0
629	20240730	103000	88882279	1940	1940	1940	1940	1
630	20240730	102900	88880339	1933	1933	1933	1933	0
631	20240730	102800	88880339	1933	1933	1933	1933	60
632	20240730	102700	88764359	1940	1940	1940	1940	0
633	20240730	102600	88764359	1940	1940	1940	1940	1
634	20240730	102500	88762419	1933	1933	1933	1933	0
635	20240730	102400	88762419	1933	1933	1933	1933	1500
636	20240730	102300	85862919	1933	1933	1933	1933	155
637	20240730	102200	85563304	1933	1933	1933	1933	1020
638	20240730	102100	83591644	1933	1933	1933	1933	0
639	20240730	102000	83591644	1933	1933	1933	1933	2896
640	20240730	101900	77993676	1933	1933	1933	1933	0
641	20240730	101800	77993676	1933	1933	1933	1933	0
642	20240730	101700	77993676	1933	1933	1933	1933	85
643	20240730	101600	77829371	1933	1933	1933	1933	0
644	20240730	101500	77829371	1933	1933	1933	1933	1
645	20240730	101400	77827438	1933	1935	1935	1933	865
646	20240730	101300	76155193	1940	1940	1940	1940	0
647	20240730	101200	76155193	1940	1940	1940	1940	20
648	20240730	101100	76116393	1940	1940	1940	1940	1
649	20240730	101000	76114453	1940	1940	1940	1940	0
650	20240730	100900	76114453	1940	1940	1940	1940	0
651	20240730	100800	76114453	1940	1940	1940	1940	0
652	20240730	100700	76114453	1940	1940	1940	1940	0
653	20240730	100600	76114453	1940	1933	1940	1933	42
654	20240730	100500	76033253	1940	1940	1940	1940	2
655	20240730	100400	76029373	1940	1940	1940	1940	1
656	20240730	100300	76027433	1940	1940	1940	1940	5
657	20240730	100200	76017733	1940	1940	1940	1940	0
658	20240730	100100	76017733	1940	1940	1940	1933	304
659	20240730	100000	75429973	1940	1940	1940	1940	11
660	20240730	095900	75408633	1940	1934	1940	1934	508
661	20240730	095800	74426137	1940	1940	1940	1940	11
662	20240730	095700	74404797	1940	1940	1940	1940	0
663	20240730	095600	74404797	1940	1935	1940	1934	27
664	20240730	095500	74352453	1935	1935	1935	1935	3050
665	20240730	095400	68450703	1935	1934	1935	1933	2492
666	20240730	095300	63633366	1940	1940	1940	1940	0
667	20240730	095200	63633366	1940	1940	1940	1940	2
668	20240730	095100	63629486	1934	1940	1940	1934	2109
669	20240730	095000	59550653	1940	1940	1940	1940	1
670	20240730	094900	59548713	1940	1940	1940	1940	2100
671	20240730	094800	55474713	1940	1940	1940	1940	100
672	20240730	094700	55280713	1940	1940	1940	1940	0
673	20240730	094600	55280713	1940	1940	1940	1940	25
674	20240730	094500	55232213	1940	1940	1940	1940	1
675	20240730	094400	55230273	1933	1933	1933	1933	920
676	20240730	094300	53451913	1933	1940	1940	1933	3002
677	20240730	094200	47649040	1940	1940	1940	1933	3631
678	20240730	094100	40628504	1934	1935	1935	1934	120
679	20240730	094000	40396405	1940	1940	1940	1940	1002
680	20240730	093900	38452525	1940	1940	1940	1940	2
681	20240730	093800	38448645	1940	1940	1940	1940	2003
682	20240730	093700	34562825	1940	1940	1940	1940	0
683	20240730	093600	34562825	1940	1940	1940	1940	5
684	20240730	093500	34553125	1940	1940	1940	1934	1096
685	20240730	093400	32433437	1934	1940	1940	1934	111
686	20240730	093300	32218645	1935	1935	1935	1935	102
687	20240730	093200	32021275	1940	1940	1940	1940	2
688	20240730	093100	32017395	1940	1940	1940	1940	0
689	20240730	093000	32017395	1940	1940	1940	1940	200
690	20240730	092900	31629395	1940	1940	1940	1940	50
691	20240730	092800	31532395	1940	1935	1940	1935	601
692	20240730	092700	30369455	1935	1935	1935	1935	113
693	20240730	092600	30150800	1935	1935	1935	1935	84
694	20240730	092500	29988260	1935	1935	1935	1935	92
695	20240730	092400	29810240	1935	1935	1935	1935	1159
696	20240730	092300	27567575	1935	1935	1935	1935	7
697	20240730	092200	27554030	1935	1935	1935	1935	95
698	20240730	092100	27370205	1935	1934	1935	1932	285
699	20240730	092000	26819347	1935	1935	1935	1935	0
700	20240730	091900	26819347	1935	1935	1935	1935	41
701	20240730	091800	26740012	1935	1935	1935	1935	0
702	20240730	091700	26740012	1935	1935	1935	1935	0
703	20240730	091600	26740012	1935	1935	1935	1935	66
704	20240730	091500	26612302	1934	1934	1934	1934	200
705	20240730	091400	26225502	1935	1935	1935	1933	363
706	20240730	091300	25523253	1935	1933	1935	1933	20
707	20240730	091200	25484589	1933	1933	1933	1933	0
708	20240730	091100	25484589	1933	1933	1933	1933	3412
709	20240730	091000	18889193	1935	1935	1935	1935	0
710	20240730	090900	18889193	1935	1935	1935	1935	80
711	20240730	090800	18734393	1933	1933	1933	1933	24
712	20240730	090700	18688001	1933	1935	1935	1933	47
713	20240730	090600	18597128	1935	1935	1935	1935	2
714	20240730	090500	18593258	1935	1935	1935	1935	41
715	20240730	090400	18513923	1933	1935	1935	1933	4310
716	20240730	090300	10174873	1935	1935	1935	1935	0
717	20240730	090200	10174873	1935	1935	1935	1933	1120
718	20240730	090100	8008669	1935	1935	1935	1935	0
719	20240730	090000	8008669	1935	1940	1940	1935	4133