KissMeData/088790/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	200500	60157296	1950	1950	1950	1950	316
3	20240711	200400	60157296	1950	1950	1950	1950	0
4	20240711	200300	60157296	1950	1950	1950	1950	0
5	20240711	200200	60157296	1950	1950	1950	1950	0
6	20240711	200100	60157296	1950	1950	1950	1950	0
7	20240711	200000	60157296	1950	1950	1950	1950	0
8	20240711	195900	60157296	1950	1950	1950	1950	0
9	20240711	195800	60157296	1950	1950	1950	1950	0
10	20240711	195700	60157296	1950	1950	1950	1950	0
11	20240711	195600	60157296	1950	1950	1950	1950	0
12	20240711	195500	60157296	1950	1950	1950	1950	0
13	20240711	195400	60157296	1950	1950	1950	1950	0
14	20240711	195300	60157296	1950	1950	1950	1950	0
15	20240711	195200	60157296	1950	1950	1950	1950	0
16	20240711	195100	60157296	1950	1950	1950	1950	0
17	20240711	195000	60157296	1950	1950	1950	1950	0
18	20240711	194900	60157296	1950	1950	1950	1950	0
19	20240711	194800	60157296	1950	1950	1950	1950	0
20	20240711	194700	60157296	1950	1950	1950	1950	0
21	20240711	194600	60157296	1950	1950	1950	1950	0
22	20240711	194500	60157296	1950	1950	1950	1950	0
23	20240711	194400	60157296	1950	1950	1950	1950	0
24	20240711	194300	60157296	1950	1950	1950	1950	0
25	20240711	194200	60157296	1950	1950	1950	1950	0
26	20240711	194100	60157296	1950	1950	1950	1950	0
27	20240711	194000	60157296	1950	1950	1950	1950	0
28	20240711	193900	60157296	1950	1950	1950	1950	0
29	20240711	193800	60157296	1950	1950	1950	1950	0
30	20240711	193700	60157296	1950	1950	1950	1950	0
31	20240711	193600	60157296	1950	1950	1950	1950	0
32	20240711	193500	60157296	1950	1950	1950	1950	316
33	20240711	193400	60157296	1950	1950	1950	1950	0
34	20240711	193300	60157296	1950	1950	1950	1950	0
35	20240711	193200	60157296	1950	1950	1950	1950	0
36	20240711	193100	60157296	1950	1950	1950	1950	0
37	20240711	193000	60157296	1950	1950	1950	1950	0
38	20240711	192900	60157296	1950	1950	1950	1950	0
39	20240711	192800	60157296	1950	1950	1950	1950	0
40	20240711	192700	60157296	1950	1950	1950	1950	0
41	20240711	192600	60157296	1950	1950	1950	1950	0
42	20240711	192500	60157296	1950	1950	1950	1950	0
43	20240711	192400	60157296	1950	1950	1950	1950	0
44	20240711	192300	60157296	1950	1950	1950	1950	0
45	20240711	192200	60157296	1950	1950	1950	1950	0
46	20240711	192100	60157296	1950	1950	1950	1950	0
47	20240711	192000	60157296	1950	1950	1950	1950	0
48	20240711	191900	60157296	1950	1950	1950	1950	0
49	20240711	191800	60157296	1950	1950	1950	1950	0
50	20240711	191700	60157296	1950	1950	1950	1950	0
51	20240711	191600	60157296	1950	1950	1950	1950	0
52	20240711	191500	60157296	1950	1950	1950	1950	0
53	20240711	191400	60157296	1950	1950	1950	1950	0
54	20240711	191300	60157296	1950	1950	1950	1950	0
55	20240711	191200	60157296	1950	1950	1950	1950	0
56	20240711	191100	60157296	1950	1950	1950	1950	0
57	20240711	191000	60157296	1950	1950	1950	1950	0
58	20240711	190900	60157296	1950	1950	1950	1950	0
59	20240711	190800	60157296	1950	1950	1950	1950	0
60	20240711	190700	60157296	1950	1950	1950	1950	0
61	20240711	190600	60157296	1950	1950	1950	1950	0
62	20240711	190500	60157296	1950	1950	1950	1950	316
63	20240711	190400	60157296	1950	1950	1950	1950	0
64	20240711	190300	60157296	1950	1950	1950	1950	0
65	20240711	190200	60157296	1950	1950	1950	1950	0
66	20240711	190100	60157296	1950	1950	1950	1950	0
67	20240711	190000	60157296	1950	1950	1950	1950	0
68	20240711	185900	60157296	1950	1950	1950	1950	0
69	20240711	185800	60157296	1950	1950	1950	1950	0
70	20240711	185700	60157296	1950	1950	1950	1950	0
71	20240711	185600	60157296	1950	1950	1950	1950	0
72	20240711	185500	60157296	1950	1950	1950	1950	0
73	20240711	185400	60157296	1950	1950	1950	1950	0
74	20240711	185300	60157296	1950	1950	1950	1950	0
75	20240711	185200	60157296	1950	1950	1950	1950	0
76	20240711	185100	60157296	1950	1950	1950	1950	0
77	20240711	185000	60157296	1950	1950	1950	1950	0
78	20240711	184900	60157296	1950	1950	1950	1950	0
79	20240711	184800	60157296	1950	1950	1950	1950	0
80	20240711	184700	60157296	1950	1950	1950	1950	0
81	20240711	184600	60157296	1950	1950	1950	1950	0
82	20240711	184500	60157296	1950	1950	1950	1950	0
83	20240711	184400	60157296	1950	1950	1950	1950	0
84	20240711	184300	60157296	1950	1950	1950	1950	0
85	20240711	184200	60157296	1950	1950	1950	1950	0
86	20240711	184100	60157296	1950	1950	1950	1950	0
87	20240711	184000	60157296	1950	1950	1950	1950	0
88	20240711	183900	60157296	1950	1950	1950	1950	0
89	20240711	183800	60157296	1950	1950	1950	1950	0
90	20240711	183700	60157296	1950	1950	1950	1950	0
91	20240711	183600	60157296	1950	1950	1950	1950	0
92	20240711	183500	60157296	1950	1950	1950	1950	316
93	20240711	183400	60157296	1950	1950	1950	1950	0
94	20240711	183300	60157296	1950	1950	1950	1950	0
95	20240711	183200	60157296	1950	1950	1950	1950	0
96	20240711	183100	60157296	1950	1950	1950	1950	0
97	20240711	183000	60157296	1950	1950	1950	1950	0
98	20240711	182900	60157296	1950	1950	1950	1950	0
99	20240711	182800	60157296	1950	1950	1950	1950	0
100	20240711	182700	60157296	1950	1950	1950	1950	0
101	20240711	182600	60157296	1950	1950	1950	1950	0
102	20240711	182500	60157296	1950	1950	1950	1950	0
103	20240711	182400	60157296	1950	1950	1950	1950	0
104	20240711	182300	60157296	1950	1950	1950	1950	0
105	20240711	182200	60157296	1950	1950	1950	1950	0
106	20240711	182100	60157296	1950	1950	1950	1950	0
107	20240711	182000	60157296	1950	1950	1950	1950	0
108	20240711	181900	60157296	1950	1950	1950	1950	0
109	20240711	181800	60157296	1950	1950	1950	1950	0
110	20240711	181700	60157296	1950	1950	1950	1950	0
111	20240711	181600	60157296	1950	1950	1950	1950	0
112	20240711	181500	60157296	1950	1950	1950	1950	0
113	20240711	181400	60157296	1950	1950	1950	1950	0
114	20240711	181300	60157296	1950	1950	1950	1950	0
115	20240711	181200	60157296	1950	1950	1950	1950	0
116	20240711	181100	60157296	1950	1950	1950	1950	0
117	20240711	181000	60157296	1950	1950	1950	1950	0
118	20240711	180900	60157296	1950	1950	1950	1950	0
119	20240711	180800	60157296	1950	1950	1950	1950	0
120	20240711	180700	60157296	1950	1950	1950	1950	0
121	20240711	180600	60157296	1950	1950	1950	1950	0
122	20240711	180500	60157296	1950	1950	1950	1950	316
123	20240711	180400	60157296	1950	1950	1950	1950	0
124	20240711	180300	60157296	1950	1950	1950	1950	0
125	20240711	180200	60157296	1950	1950	1950	1950	0
126	20240711	180100	60157296	1950	1950	1950	1950	0
127	20240711	180000	60157296	1950	1950	1950	1950	0
128	20240711	175900	60157296	1950	1950	1950	1950	0
129	20240711	175800	60157296	1950	1950	1950	1950	0
130	20240711	175700	60157296	1950	1950	1950	1950	0
131	20240711	175600	60157296	1950	1950	1950	1950	0
132	20240711	175500	60157296	1950	1950	1950	1950	0
133	20240711	175400	60157296	1950	1950	1950	1950	0
134	20240711	175300	60157296	1950	1950	1950	1950	0
135	20240711	175200	60157296	1950	1950	1950	1950	0
136	20240711	175100	60157296	1950	1950	1950	1950	0
137	20240711	175000	60157296	1950	1950	1950	1950	0
138	20240711	174900	60157296	1950	1950	1950	1950	0
139	20240711	174800	60157296	1950	1950	1950	1950	0
140	20240711	174700	60157296	1950	1950	1950	1950	0
141	20240711	174600	60157296	1950	1950	1950	1950	0
142	20240711	174500	60157296	1950	1950	1950	1950	0
143	20240711	174400	60157296	1950	1950	1950	1950	0
144	20240711	174300	60157296	1950	1950	1950	1950	0
145	20240711	174200	60157296	1950	1950	1950	1950	0
146	20240711	174100	60157296	1950	1950	1950	1950	0
147	20240711	174000	60157296	1950	1950	1950	1950	0
148	20240711	173900	60157296	1950	1950	1950	1950	0
149	20240711	173800	60157296	1950	1950	1950	1950	0
150	20240711	173700	60157296	1950	1950	1950	1950	0
151	20240711	173600	60157296	1950	1950	1950	1950	0
152	20240711	173500	60157296	1950	1950	1950	1950	316
153	20240711	173400	60157296	1950	1950	1950	1950	0
154	20240711	173300	60157296	1950	1950	1950	1950	0
155	20240711	173200	60157296	1950	1950	1950	1950	0
156	20240711	173100	60157296	1950	1950	1950	1950	0
157	20240711	173000	60157296	1950	1950	1950	1950	0
158	20240711	172900	60157296	1950	1950	1950	1950	0
159	20240711	172800	60157296	1950	1950	1950	1950	0
160	20240711	172700	60157296	1950	1950	1950	1950	0
161	20240711	172600	60157296	1950	1950	1950	1950	0
162	20240711	172500	60157296	1950	1950	1950	1950	0
163	20240711	172400	60157296	1950	1950	1950	1950	0
164	20240711	172300	60157296	1950	1950	1950	1950	0
165	20240711	172200	60157296	1950	1950	1950	1950	0
166	20240711	172100	60157296	1950	1950	1950	1950	0
167	20240711	172000	60157296	1950	1950	1950	1950	0
168	20240711	171900	60157296	1950	1950	1950	1950	0
169	20240711	171800	60157296	1950	1950	1950	1950	0
170	20240711	171700	60157296	1950	1950	1950	1950	0
171	20240711	171600	60157296	1950	1950	1950	1950	0
172	20240711	171500	60157296	1950	1950	1950	1950	0
173	20240711	171400	60157296	1950	1950	1950	1950	0
174	20240711	171300	60157296	1950	1950	1950	1950	0
175	20240711	171200	60157296	1950	1950	1950	1950	0
176	20240711	171100	60157296	1950	1950	1950	1950	0
177	20240711	171000	60157296	1950	1950	1950	1950	0
178	20240711	170900	60157296	1950	1950	1950	1950	0
179	20240711	170800	60157296	1950	1950	1950	1950	0
180	20240711	170700	60157296	1950	1950	1950	1950	0
181	20240711	170600	60157296	1950	1950	1950	1950	0
182	20240711	170500	60157296	1950	1950	1950	1950	316
183	20240711	170400	60157296	1950	1950	1950	1950	0
184	20240711	170300	60157296	1950	1950	1950	1950	0
185	20240711	170200	60157296	1950	1950	1950	1950	0
186	20240711	170100	60157296	1950	1950	1950	1950	0
187	20240711	170000	60157296	1950	1950	1950	1950	0
188	20240711	165900	60157296	1950	1950	1950	1950	0
189	20240711	165800	60157296	1950	1950	1950	1950	0
190	20240711	165700	60157296	1950	1950	1950	1950	0
191	20240711	165600	60157296	1950	1950	1950	1950	0
192	20240711	165500	60157296	1950	1950	1950	1950	0
193	20240711	165400	60157296	1950	1950	1950	1950	0
194	20240711	165300	60157296	1950	1950	1950	1950	0
195	20240711	165200	60157296	1950	1950	1950	1950	0
196	20240711	165100	60157296	1950	1950	1950	1950	0
197	20240711	165000	60157296	1950	1950	1950	1950	0
198	20240711	164900	60157296	1950	1950	1950	1950	0
199	20240711	164800	60157296	1950	1950	1950	1950	0
200	20240711	164700	60157296	1950	1950	1950	1950	0
201	20240711	164600	60157296	1950	1950	1950	1950	0
202	20240711	164500	60157296	1950	1950	1950	1950	0
203	20240711	164400	60157296	1950	1950	1950	1950	0
204	20240711	164300	60157296	1950	1950	1950	1950	0
205	20240711	164200	60157296	1950	1950	1950	1950	0
206	20240711	164100	60157296	1950	1950	1950	1950	0
207	20240711	164000	60157296	1950	1950	1950	1950	0
208	20240711	163900	60157296	1950	1950	1950	1950	0
209	20240711	163800	60157296	1950	1950	1950	1950	0
210	20240711	163700	60157296	1950	1950	1950	1950	0
211	20240711	163600	60157296	1950	1950	1950	1950	0
212	20240711	163500	60157296	1950	1950	1950	1950	316
213	20240711	163400	60157296	1950	1950	1950	1950	0
214	20240711	163300	60157296	1950	1950	1950	1950	0
215	20240711	163200	60157296	1950	1950	1950	1950	0
216	20240711	163100	60157296	1950	1950	1950	1950	0
217	20240711	163000	60157296	1950	1950	1950	1950	0
218	20240711	162900	60157296	1950	1950	1950	1950	0
219	20240711	162800	60157296	1950	1950	1950	1950	0
220	20240711	162700	60157296	1950	1950	1950	1950	0
221	20240711	162600	60157296	1950	1950	1950	1950	0
222	20240711	162500	60157296	1950	1950	1950	1950	0
223	20240711	162400	60157296	1950	1950	1950	1950	0
224	20240711	162300	60157296	1950	1950	1950	1950	0
225	20240711	162200	60157296	1950	1950	1950	1950	0
226	20240711	162100	60157296	1950	1950	1950	1950	0
227	20240711	162000	60157296	1950	1950	1950	1950	0
228	20240711	161900	60157296	1950	1950	1950	1950	0
229	20240711	161800	60157296	1950	1950	1950	1950	0
230	20240711	161700	60157296	1950	1950	1950	1950	0
231	20240711	161600	60157296	1950	1950	1950	1950	0
232	20240711	161500	60157296	1950	1950	1950	1950	0
233	20240711	161400	60157296	1950	1950	1950	1950	0
234	20240711	161300	60157296	1950	1950	1950	1950	0
235	20240711	161200	60157296	1950	1950	1950	1950	0
236	20240711	161100	60157296	1950	1950	1950	1950	0
237	20240711	161000	60157296	1950	1950	1950	1950	0
238	20240711	160900	60157296	1950	1950	1950	1950	0
239	20240711	160800	60157296	1950	1950	1950	1950	0
240	20240711	160700	60157296	1950	1950	1950	1950	0
241	20240711	160600	60157296	1950	1950	1950	1950	0
242	20240711	160500	60157296	1950	1950	1950	1950	316
243	20240711	160400	60157296	1950	1950	1950	1950	0
244	20240711	160300	60157296	1950	1950	1950	1950	0
245	20240711	160200	60157296	1950	1950	1950	1950	0
246	20240711	160100	60157296	1950	1950	1950	1950	0
247	20240711	160000	60157296	1950	1950	1950	1950	0
248	20240711	155900	60157296	1950	1950	1950	1950	0
249	20240711	155800	60157296	1950	1950	1950	1950	0
250	20240711	155700	60157296	1950	1950	1950	1950	0
251	20240711	155600	60157296	1950	1950	1950	1950	0
252	20240711	155500	60157296	1950	1950	1950	1950	0
253	20240711	155400	60157296	1950	1950	1950	1950	0
254	20240711	155300	60157296	1950	1950	1950	1950	0
255	20240711	155200	60157296	1950	1950	1950	1950	0
256	20240711	155100	60157296	1950	1950	1950	1950	0
257	20240711	155000	60157296	1950	1950	1950	1950	0
258	20240711	154900	60157296	1950	1950	1950	1950	0
259	20240711	154800	60157296	1950	1950	1950	1950	0
260	20240711	154700	60157296	1950	1950	1950	1950	0
261	20240711	154600	60157296	1950	1950	1950	1950	0
262	20240711	154500	60157296	1950	1950	1950	1950	0
263	20240711	154400	60157296	1950	1950	1950	1950	0
264	20240711	154300	60157296	1950	1950	1950	1950	0
265	20240711	154200	60157296	1950	1950	1950	1950	0
266	20240711	154100	60157296	1950	1950	1950	1950	0
267	20240711	154000	60157296	1950	1950	1950	1950	0
268	20240711	153900	60157296	1950	1950	1950	1950	0
269	20240711	153800	60157296	1950	1950	1950	1950	0
270	20240711	153700	60157296	1950	1950	1950	1950	0
271	20240711	153600	60157296	1950	1950	1950	1950	0
272	20240711	153500	60157296	1950	1950	1950	1950	316
273	20240711	153400	60157296	1950	1950	1950	1950	0
274	20240711	153300	60157296	1950	1950	1950	1950	0
275	20240711	153200	60157296	1950	1950	1950	1950	0
276	20240711	153100	60157296	1950	1950	1950	1950	0
277	20240711	153000	60157296	1950	1950	1950	1950	316
278	20240711	152900	59541096	1950	1950	1950	1950	0
279	20240711	152800	59541096	1950	1950	1950	1950	0
280	20240711	152700	59541096	1950	1950	1950	1950	0
281	20240711	152600	59541096	1950	1950	1950	1950	0
282	20240711	152500	59541096	1950	1950	1950	1950	0
283	20240711	152400	59541096	1950	1950	1950	1950	0
284	20240711	152300	59541096	1950	1950	1950	1950	0
285	20240711	152200	59541096	1950	1950	1950	1950	0
286	20240711	152100	59541096	1950	1950	1950	1950	0
287	20240711	152000	59541096	1950	1950	1950	1950	0
288	20240711	151900	59541096	1950	1932	1950	1932	185
289	20240711	151800	59183658	1933	1934	1934	1933	83
290	20240711	151700	59023215	1934	1934	1934	1934	61
291	20240711	151600	58905241	1933	1933	1933	1933	36
292	20240711	151500	58835653	1950	1940	1950	1940	466
293	20240711	151400	57927488	1947	1940	1947	1940	2
294	20240711	151300	57923601	1947	1947	1947	1947	0
295	20240711	151200	57923601	1947	1947	1947	1947	0
296	20240711	151100	57923601	1947	1947	1947	1947	0
297	20240711	151000	57923601	1947	1947	1947	1947	0
298	20240711	150900	57923601	1947	1947	1947	1947	0
299	20240711	150800	57923601	1947	1947	1947	1947	0
300	20240711	150700	57923601	1947	1939	1947	1939	4
301	20240711	150600	57915828	1943	1943	1943	1943	0
302	20240711	150500	57915828	1943	1943	1943	1943	0
303	20240711	150400	57915828	1943	1943	1943	1943	0
304	20240711	150300	57915828	1943	1943	1943	1943	0
305	20240711	150200	57915828	1943	1943	1943	1943	0
306	20240711	150100	57915828	1943	1943	1943	1943	1
307	20240711	150000	57913885	1940	1940	1940	1940	1
308	20240711	145900	57911945	1943	1943	1943	1943	0
309	20240711	145800	57911945	1943	1943	1943	1943	0
310	20240711	145700	57911945	1943	1943	1943	1943	0
311	20240711	145600	57911945	1943	1940	1943	1940	3
312	20240711	145500	57906122	1938	1938	1938	1938	0
313	20240711	145400	57906122	1938	1937	1938	1937	4
314	20240711	145300	57898372	1938	1938	1938	1938	0
315	20240711	145200	57898372	1938	1938	1938	1938	0
316	20240711	145100	57898372	1938	1938	1938	1938	0
317	20240711	145000	57898372	1938	1938	1938	1938	0
318	20240711	144900	57898372	1938	1938	1938	1938	0
319	20240711	144800	57898372	1938	1938	1938	1938	0
320	20240711	144700	57898372	1938	1938	1938	1938	0
321	20240711	144600	57898372	1938	1935	1938	1935	2
322	20240711	144500	57894499	1935	1935	1935	1935	0
323	20240711	144400	57894499	1935	1935	1935	1935	0
324	20240711	144300	57894499	1935	1935	1935	1935	0
325	20240711	144200	57894499	1935	1935	1935	1935	0
326	20240711	144100	57894499	1935	1935	1935	1935	5
327	20240711	144000	57884824	1935	1935	1935	1935	0
328	20240711	143900	57884824	1935	1935	1935	1935	0
329	20240711	143800	57884824	1935	1935	1935	1935	0
330	20240711	143700	57884824	1935	1935	1935	1935	0
331	20240711	143600	57884824	1935	1935	1935	1935	5
332	20240711	143500	57875149	1936	1936	1936	1936	0
333	20240711	143400	57875149	1936	1936	1936	1936	5
334	20240711	143300	57865469	1946	1935	1946	1935	2
335	20240711	143200	57861588	1944	1944	1944	1944	0
336	20240711	143100	57861588	1944	1944	1944	1944	0
337	20240711	143000	57861588	1944	1935	1944	1935	42
338	20240711	142900	57780009	1940	1940	1940	1940	0
339	20240711	142800	57780009	1940	1940	1940	1940	0
340	20240711	142700	57780009	1940	1935	1940	1935	52
341	20240711	142600	57679137	1933	1933	1933	1933	0
342	20240711	142500	57679137	1933	1935	1935	1933	15
343	20240711	142400	57650127	1935	1935	1935	1935	0
344	20240711	142300	57650127	1935	1935	1935	1935	0
345	20240711	142200	57650127	1935	1935	1935	1935	0
346	20240711	142100	57650127	1935	1935	1935	1935	0
347	20240711	142000	57650127	1935	1935	1935	1935	0
348	20240711	141900	57650127	1935	1935	1935	1935	0
349	20240711	141800	57650127	1935	1935	1935	1935	0
350	20240711	141700	57650127	1935	1935	1935	1935	0
351	20240711	141600	57650127	1935	1935	1935	1935	0
352	20240711	141500	57650127	1935	1935	1935	1935	0
353	20240711	141400	57650127	1935	1935	1935	1935	0
354	20240711	141300	57650127	1935	1935	1935	1935	1
355	20240711	141200	57648192	1932	1932	1932	1932	0
356	20240711	141100	57648192	1932	1934	1934	1932	15
357	20240711	141000	57619193	1933	1933	1933	1933	0
358	20240711	140900	57619193	1933	1933	1933	1933	0
359	20240711	140800	57619193	1933	1933	1933	1933	0
360	20240711	140700	57619193	1933	1933	1933	1933	0
361	20240711	140600	57619193	1933	1933	1933	1933	0
362	20240711	140500	57619193	1933	1933	1933	1933	2
363	20240711	140400	57615327	1932	1932	1932	1932	0
364	20240711	140300	57615327	1932	1932	1932	1932	0
365	20240711	140200	57615327	1932	1932	1932	1932	0
366	20240711	140100	57615327	1932	1932	1932	1932	0
367	20240711	140000	57615327	1932	1932	1932	1932	0
368	20240711	135900	57615327	1932	1932	1932	1932	0
369	20240711	135800	57615327	1932	1932	1932	1932	0
370	20240711	135700	57615327	1932	1932	1932	1932	15
371	20240711	135600	57586347	1933	1933	1933	1933	5
372	20240711	135500	57576682	1933	1933	1933	1933	0
373	20240711	135400	57576682	1933	1933	1933	1933	0
374	20240711	135300	57576682	1933	1933	1933	1933	0
375	20240711	135200	57576682	1933	1933	1933	1933	74
376	20240711	135100	57433640	1933	1933	1933	1933	5
377	20240711	135000	57423975	1933	1933	1933	1933	0
378	20240711	134900	57423975	1933	1933	1933	1933	0
379	20240711	134800	57423975	1933	1933	1933	1933	0
380	20240711	134700	57423975	1933	1933	1933	1933	0
381	20240711	134600	57423975	1933	1933	1933	1933	5
382	20240711	134500	57414310	1933	1933	1933	1933	0
383	20240711	134400	57414310	1933	1933	1933	1933	116
384	20240711	134300	57190082	1932	1932	1932	1932	15
385	20240711	134200	57161102	1933	1933	1933	1933	82
386	20240711	134100	57002596	1933	1933	1933	1933	5
387	20240711	134000	56992931	1933	1933	1933	1933	5
388	20240711	133900	56983266	1933	1933	1933	1933	0
389	20240711	133800	56983266	1933	1933	1933	1933	0
390	20240711	133700	56983266	1933	1933	1933	1933	1
391	20240711	133600	56981333	1931	1931	1931	1931	0
392	20240711	133500	56981333	1931	1931	1931	1931	0
393	20240711	133400	56981333	1931	1931	1931	1931	0
394	20240711	133300	56981333	1931	1931	1931	1931	0
395	20240711	133200	56981333	1931	1931	1931	1931	0
396	20240711	133100	56981333	1931	1931	1931	1931	0
397	20240711	133000	56981333	1931	1931	1931	1931	0
398	20240711	132900	56981333	1931	1932	1932	1931	15
399	20240711	132800	56952358	1931	1931	1931	1931	0
400	20240711	132700	56952358	1931	1931	1931	1931	53
401	20240711	132600	56850015	1931	1931	1931	1931	300
402	20240711	132500	56270715	1929	1929	1929	1929	0
403	20240711	132400	56270715	1929	1929	1929	1929	0
404	20240711	132300	56270715	1929	1929	1929	1929	0
405	20240711	132200	56270715	1929	1929	1929	1929	0
406	20240711	132100	56270715	1929	1929	1929	1929	0
407	20240711	132000	56270715	1929	1929	1929	1929	0
408	20240711	131900	56270715	1929	1929	1929	1929	0
409	20240711	131800	56270715	1929	1929	1929	1929	0
410	20240711	131700	56270715	1929	1929	1929	1929	0
411	20240711	131600	56270715	1929	1929	1929	1929	0
412	20240711	131500	56270715	1929	1930	1930	1929	15
413	20240711	131400	56241774	1931	1931	1931	1931	103
414	20240711	131300	56042881	1931	1931	1931	1931	0
415	20240711	131200	56042881	1931	1931	1931	1931	0
416	20240711	131100	56042881	1931	1931	1931	1931	5
417	20240711	131000	56033226	1931	1931	1931	1931	0
418	20240711	130900	56033226	1931	1931	1931	1931	0
419	20240711	130800	56033226	1931	1931	1931	1931	0
420	20240711	130700	56033226	1931	1931	1931	1931	6
421	20240711	130600	56021640	1929	1929	1929	1929	0
422	20240711	130500	56021640	1929	1929	1929	1929	0
423	20240711	130400	56021640	1929	1929	1929	1929	0
424	20240711	130300	56021640	1929	1929	1929	1929	0
425	20240711	130200	56021640	1929	1929	1929	1929	0
426	20240711	130100	56021640	1929	1930	1930	1929	16
427	20240711	130000	55990771	1931	1931	1931	1931	0
428	20240711	125900	55990771	1931	1931	1931	1931	0
429	20240711	125800	55990771	1931	1931	1931	1931	0
430	20240711	125700	55990771	1931	1931	1931	1931	0
431	20240711	125600	55990771	1931	1931	1931	1931	5
432	20240711	125500	55981116	1929	1929	1929	1929	0
433	20240711	125400	55981116	1929	1929	1929	1929	0
434	20240711	125300	55981116	1929	1929	1929	1929	0
435	20240711	125200	55981116	1929	1929	1929	1929	0
436	20240711	125100	55981116	1929	1929	1929	1929	0
437	20240711	125000	55981116	1929	1929	1929	1929	0
438	20240711	124900	55981116	1929	1929	1929	1929	0
439	20240711	124800	55981116	1929	1929	1929	1929	0
440	20240711	124700	55981116	1929	1930	1930	1929	16
441	20240711	124600	55950249	1931	1931	1931	1931	5
442	20240711	124500	55940594	1931	1931	1931	1931	0
443	20240711	124400	55940594	1931	1931	1931	1931	0
444	20240711	124300	55940594	1931	1931	1931	1931	0
445	20240711	124200	55940594	1931	1931	1931	1931	0
446	20240711	124100	55940594	1931	1931	1931	1931	5
447	20240711	124000	55930939	1931	1931	1931	1931	0
448	20240711	123900	55930939	1931	1931	1931	1931	0
449	20240711	123800	55930939	1931	1931	1931	1931	0
450	20240711	123700	55930939	1931	1931	1931	1931	0
451	20240711	123600	55930939	1931	1931	1931	1931	5
452	20240711	123500	55921284	1930	1930	1930	1930	0
453	20240711	123400	55921284	1930	1930	1930	1930	25
454	20240711	123300	55873034	1931	1930	1931	1930	42
455	20240711	123200	55791948	1931	1931	1931	1931	0
456	20240711	123100	55791948	1931	1931	1931	1931	31
457	20240711	123000	55732087	1931	1931	1931	1931	0
458	20240711	122900	55732087	1931	1931	1931	1931	0
459	20240711	122800	55732087	1931	1931	1931	1931	0
460	20240711	122700	55732087	1931	1931	1931	1931	0
461	20240711	122600	55732087	1931	1931	1931	1931	5
462	20240711	122500	55722432	1931	1931	1931	1931	0
463	20240711	122400	55722432	1931	1931	1931	1931	21
464	20240711	122300	55681881	1930	1930	1930	1930	0
465	20240711	122200	55681881	1930	1930	1930	1930	0
466	20240711	122100	55681881	1930	1930	1930	1930	0
467	20240711	122000	55681881	1930	1930	1930	1930	0
468	20240711	121900	55681881	1930	1930	1930	1930	16
469	20240711	121800	55651001	1931	1931	1931	1931	0
470	20240711	121700	55651001	1931	1931	1931	1931	1
471	20240711	121600	55649070	1930	1930	1930	1930	0
472	20240711	121500	55649070	1930	1930	1930	1930	0
473	20240711	121400	55649070	1930	1930	1930	1930	0
474	20240711	121300	55649070	1930	1930	1930	1930	0
475	20240711	121200	55649070	1930	1930	1930	1930	0
476	20240711	121100	55649070	1930	1930	1930	1930	0
477	20240711	121000	55649070	1930	1930	1930	1930	0
478	20240711	120900	55649070	1930	1930	1930	1930	0
479	20240711	120800	55649070	1930	1930	1930	1930	0
480	20240711	120700	55649070	1930	1930	1930	1930	0
481	20240711	120600	55649070	1930	1930	1930	1930	0
482	20240711	120500	55649070	1930	1930	1930	1930	16
483	20240711	120400	55618190	1933	1933	1933	1933	0
484	20240711	120300	55618190	1933	1933	1933	1933	0
485	20240711	120200	55618190	1933	1933	1933	1933	0
486	20240711	120100	55618190	1933	1933	1933	1933	6
487	20240711	120000	55606592	1933	1933	1933	1933	0
488	20240711	115900	55606592	1933	1933	1933	1933	0
489	20240711	115800	55606592	1933	1933	1933	1933	0
490	20240711	115700	55606592	1933	1933	1933	1933	0
491	20240711	115600	55606592	1933	1931	1933	1931	2
492	20240711	115500	55602728	1930	1930	1930	1930	0
493	20240711	115400	55602728	1930	1930	1930	1930	0
494	20240711	115300	55602728	1930	1930	1930	1930	0
495	20240711	115200	55602728	1930	1930	1930	1930	0
496	20240711	115100	55602728	1930	1932	1932	1930	16
497	20240711	115000	55571833	1930	1930	1930	1930	0
498	20240711	114900	55571833	1930	1930	1930	1930	0
499	20240711	114800	55571833	1930	1930	1930	1930	0
500	20240711	114700	55571833	1930	1930	1930	1930	0
501	20240711	114600	55571833	1930	1930	1930	1930	0
502	20240711	114500	55571833	1930	1930	1930	1930	0
503	20240711	114400	55571833	1930	1930	1930	1930	0
504	20240711	114300	55571833	1930	1930	1930	1930	0
505	20240711	114200	55571833	1930	1930	1930	1930	0
506	20240711	114100	55571833	1930	1930	1930	1930	0
507	20240711	114000	55571833	1930	1930	1930	1930	0
508	20240711	113900	55571833	1930	1930	1930	1930	0
509	20240711	113800	55571833	1930	1930	1930	1930	0
510	20240711	113700	55571833	1930	1932	1932	1930	16
511	20240711	113600	55540938	1933	1933	1933	1933	0
512	20240711	113500	55540938	1933	1933	1933	1933	0
513	20240711	113400	55540938	1933	1933	1933	1933	0
514	20240711	113300	55540938	1933	1933	1933	1933	0
515	20240711	113200	55540938	1933	1933	1933	1933	0
516	20240711	113100	55540938	1933	1933	1933	1933	0
517	20240711	113000	55540938	1933	1933	1933	1933	0
518	20240711	112900	55540938	1933	1933	1933	1933	1
519	20240711	112800	55539005	1930	1930	1930	1930	0
520	20240711	112700	55539005	1930	1930	1930	1930	0
521	20240711	112600	55539005	1930	1930	1930	1930	0
522	20240711	112500	55539005	1930	1930	1930	1930	0
523	20240711	112400	55539005	1930	1930	1930	1930	0
524	20240711	112300	55539005	1930	1928	1930	1928	17
525	20240711	112200	55506227	1930	1930	1930	1930	0
526	20240711	112100	55506227	1930	1930	1930	1930	0
527	20240711	112000	55506227	1930	1930	1930	1930	0
528	20240711	111900	55506227	1930	1930	1930	1930	0
529	20240711	111800	55506227	1930	1930	1930	1930	1
530	20240711	111700	55504297	1927	1927	1927	1927	0
531	20240711	111600	55504297	1927	1927	1927	1927	4
532	20240711	111500	55496589	1926	1926	1926	1926	3
533	20240711	111400	55490811	1926	1926	1926	1926	5
534	20240711	111300	55481181	1926	1926	1926	1926	6
535	20240711	111200	55469625	1926	1926	1926	1926	7
536	20240711	111100	55456143	1926	1925	1926	1925	4
537	20240711	111000	55448442	1925	1924	1935	1924	824
538	20240711	110900	53855290	1923	1924	1924	1923	16
539	20240711	110800	53824516	1925	1925	1925	1925	0
540	20240711	110700	53824516	1925	1925	1925	1925	0
541	20240711	110600	53824516	1925	1925	1925	1925	0
542	20240711	110500	53824516	1925	1925	1925	1925	0
543	20240711	110400	53824516	1925	1925	1925	1925	0
544	20240711	110300	53824516	1925	1924	1925	1924	300
545	20240711	110200	53247017	1922	1922	1922	1922	0
546	20240711	110100	53247017	1922	1922	1922	1922	0
547	20240711	110000	53247017	1922	1922	1922	1922	0
548	20240711	105900	53247017	1922	1922	1922	1922	0
549	20240711	105800	53247017	1922	1922	1922	1922	0
550	20240711	105700	53247017	1922	1922	1922	1922	0
551	20240711	105600	53247017	1922	1922	1922	1922	0
552	20240711	105500	53247017	1922	1924	1924	1922	16
553	20240711	105400	53216250	1924	1924	1924	1924	0
554	20240711	105300	53216250	1924	1924	1924	1924	0
555	20240711	105200	53216250	1924	1924	1924	1924	0
556	20240711	105100	53216250	1924	1924	1924	1924	0
557	20240711	105000	53216250	1924	1924	1924	1924	0
558	20240711	104900	53216250	1924	1924	1924	1924	0
559	20240711	104800	53216250	1924	1924	1924	1924	1
560	20240711	104700	53214326	1923	1923	1923	1923	0
561	20240711	104600	53214326	1923	1923	1923	1923	0
562	20240711	104500	53214326	1923	1923	1923	1923	0
563	20240711	104400	53214326	1923	1923	1923	1923	1
564	20240711	104300	53212403	1921	1921	1921	1921	0
565	20240711	104200	53212403	1921	1921	1921	1921	0
566	20240711	104100	53212403	1921	1921	1921	1921	16
567	20240711	104000	53181667	1921	1921	1921	1921	0
568	20240711	103900	53181667	1921	1921	1921	1921	0
569	20240711	103800	53181667	1921	1921	1921	1921	0
570	20240711	103700	53181667	1921	1921	1921	1921	0
571	20240711	103600	53181667	1921	1921	1921	1921	0
572	20240711	103500	53181667	1921	1921	1921	1921	0
573	20240711	103400	53181667	1921	1921	1921	1921	240
574	20240711	103300	52720627	1921	1921	1921	1921	3
575	20240711	103200	52714864	1923	1923	1925	1923	261
576	20240711	103100	52212443	1921	1921	1921	1921	0
577	20240711	103000	52212443	1921	1921	1921	1921	0
578	20240711	102900	52212443	1921	1921	1921	1921	0
579	20240711	102800	52212443	1921	1921	1921	1921	0
580	20240711	102700	52212443	1921	1921	1921	1921	16
581	20240711	102600	52181707	1922	1925	1925	1922	3441
582	20240711	102500	45567802	1930	1925	1930	1925	35
583	20240711	102400	45500421	1925	1925	1930	1925	74
584	20240711	102300	45357952	1925	1926	1926	1925	28
585	20240711	102200	45304032	1926	1922	1927	1922	1060
586	20240711	102100	43266637	1920	1920	1920	1920	893
587	20240711	102000	41552077	1919	1919	1919	1919	0
588	20240711	101900	41552077	1919	1919	1919	1919	0
589	20240711	101800	41552077	1919	1919	1919	1919	0
590	20240711	101700	41552077	1919	1919	1919	1919	5
591	20240711	101600	41542482	1919	1919	1919	1919	0
592	20240711	101500	41542482	1919	1919	1919	1919	0
593	20240711	101400	41542482	1919	1919	1919	1919	0
594	20240711	101300	41542482	1919	1919	1919	1919	16
595	20240711	101200	41511778	1921	1921	1921	1921	0
596	20240711	101100	41511778	1921	1920	1921	1920	1000
597	20240711	101000	39590779	1920	1920	1920	1920	1
598	20240711	100900	39588859	1921	1921	1921	1921	0
599	20240711	100800	39588859	1921	1921	1921	1921	0
600	20240711	100700	39588859	1921	1921	1921	1921	0
601	20240711	100600	39588859	1921	1921	1921	1921	0
602	20240711	100500	39588859	1921	1921	1921	1921	0
603	20240711	100400	39588859	1921	1921	1921	1921	200
604	20240711	100300	39204659	1923	1923	1923	1922	316
605	20240711	100200	38597304	1926	1926	1926	1926	0
606	20240711	100100	38597304	1926	1926	1926	1926	0
607	20240711	100000	38597304	1926	1926	1926	1926	0
608	20240711	095900	38597304	1926	1925	1926	1924	17
609	20240711	095800	38564589	1926	1926	1926	1926	0
610	20240711	095700	38564589	1926	1926	1926	1926	0
611	20240711	095600	38564589	1926	1926	1926	1926	1
612	20240711	095500	38562663	1926	1926	1926	1926	0
613	20240711	095400	38562663	1926	1926	1926	1926	0
614	20240711	095300	38562663	1926	1926	1926	1926	0
615	20240711	095200	38562663	1926	1926	1926	1926	0
616	20240711	095100	38562663	1926	1926	1926	1926	0
617	20240711	095000	38562663	1926	1926	1926	1926	0
618	20240711	094900	38562663	1926	1929	1929	1926	13
619	20240711	094800	38537601	1929	1929	1929	1929	0
620	20240711	094700	38537601	1929	1929	1929	1929	0
621	20240711	094600	38537601	1929	1929	1929	1929	5
622	20240711	094500	38527956	1927	1927	1927	1927	0
623	20240711	094400	38527956	1927	1927	1927	1927	0
624	20240711	094300	38527956	1927	1927	1927	1927	0
625	20240711	094200	38527956	1927	1927	1927	1927	0
626	20240711	094100	38527956	1927	1927	1927	1927	0
627	20240711	094000	38527956	1927	1927	1927	1927	0
628	20240711	093900	38527956	1927	1927	1927	1927	0
629	20240711	093800	38527956	1927	1927	1927	1927	0
630	20240711	093700	38527956	1927	1929	1929	1927	958
631	20240711	093600	36681888	1949	1950	1950	1872	16059
632	20240711	093500	5952315	1968	1968	1968	1968	0
633	20240711	093400	5952315	1968	1952	1968	1952	2
634	20240711	093300	5948395	1951	1951	1951	1951	1
635	20240711	093200	5946444	1951	1949	1951	1949	34
636	20240711	093100	5880120	1948	1948	1948	1948	2
637	20240711	093000	5876224	1948	1948	1948	1948	23
638	20240711	092900	5831420	1948	1948	1948	1948	9
639	20240711	092800	5813888	1948	1948	1948	1948	5
640	20240711	092700	5804148	1948	1948	1948	1948	2
641	20240711	092600	5800252	1949	1949	1949	1949	2
642	20240711	092500	5796354	1949	1948	1949	1948	6
643	20240711	092400	5784664	1950	1950	1950	1950	0
644	20240711	092300	5784664	1950	1955	1955	1950	32
645	20240711	092200	5722116	1955	1955	1955	1955	0
646	20240711	092100	5722116	1955	1957	1958	1954	47
647	20240711	092000	5630156	1958	1958	1974	1957	175
648	20240711	091900	5285128	1974	1933	1974	1933	152
649	20240711	091800	4988754	1931	1931	1931	1931	238
650	20240711	091700	4529176	1931	1941	1941	1931	246
651	20240711	091600	4053976	1944	1944	1944	1944	0
652	20240711	091500	4053976	1944	1944	1944	1944	1
653	20240711	091400	4052032	1947	1947	1947	1947	0
654	20240711	091300	4052032	1947	1947	1947	1947	0
655	20240711	091200	4052032	1947	1947	1947	1947	0
656	20240711	091100	4052032	1947	1950	1950	1947	107
657	20240711	091000	3843385	1950	1950	1950	1950	0
658	20240711	090900	3843385	1950	1950	1950	1950	0
659	20240711	090800	3843385	1950	1950	1950	1950	0
660	20240711	090700	3843385	1950	1958	1958	1950	10
661	20240711	090600	3823820	1958	1958	1958	1958	30
662	20240711	090500	3765080	1958	1959	1959	1958	12
663	20240711	090400	3741583	1977	1977	1977	1977	0
664	20240711	090300	3741583	1977	1977	1977	1977	0
665	20240711	090200	3741583	1977	1939	1977	1939	229
666	20240711	090100	3293975	1930	1930	1930	1930	0
667	20240711	090000	3293975	1930	1930	1939	1930	1595