KissMeData/288980/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	211400	359852319	1903	1903	1903	1903	2110
3	20240716	211300	359852319	1903	1903	1903	1903	0
4	20240716	211200	359852319	1903	1903	1903	1903	0
5	20240716	211100	359852319	1903	1903	1903	1903	0
6	20240716	211000	359852319	1903	1903	1903	1903	0
7	20240716	210900	359852319	1903	1903	1903	1903	0
8	20240716	210800	359852319	1903	1903	1903	1903	0
9	20240716	210700	359852319	1903	1903	1903	1903	0
10	20240716	210600	359852319	1903	1903	1903	1903	0
11	20240716	210500	359852319	1903	1903	1903	1903	0
12	20240716	210400	359852319	1903	1903	1903	1903	0
13	20240716	210300	359852319	1903	1903	1903	1903	0
14	20240716	210200	359852319	1903	1903	1903	1903	0
15	20240716	210100	359852319	1903	1903	1903	1903	0
16	20240716	210000	359852319	1903	1903	1903	1903	0
17	20240716	205900	359852319	1903	1903	1903	1903	0
18	20240716	205800	359852319	1903	1903	1903	1903	0
19	20240716	205700	359852319	1903	1903	1903	1903	0
20	20240716	205600	359852319	1903	1903	1903	1903	0
21	20240716	205500	359852319	1903	1903	1903	1903	0
22	20240716	205400	359852319	1903	1903	1903	1903	0
23	20240716	205300	359852319	1903	1903	1903	1903	0
24	20240716	205200	359852319	1903	1903	1903	1903	0
25	20240716	205100	359852319	1903	1903	1903	1903	0
26	20240716	205000	359852319	1903	1903	1903	1903	0
27	20240716	204900	359852319	1903	1903	1903	1903	0
28	20240716	204800	359852319	1903	1903	1903	1903	0
29	20240716	204700	359852319	1903	1903	1903	1903	0
30	20240716	204600	359852319	1903	1903	1903	1903	0
31	20240716	204500	359852319	1903	1903	1903	1903	0
32	20240716	204400	359852319	1903	1903	1903	1903	2110
33	20240716	204300	359852319	1903	1903	1903	1903	0
34	20240716	204200	359852319	1903	1903	1903	1903	0
35	20240716	204100	359852319	1903	1903	1903	1903	0
36	20240716	204000	359852319	1903	1903	1903	1903	0
37	20240716	203900	359852319	1903	1903	1903	1903	0
38	20240716	203800	359852319	1903	1903	1903	1903	0
39	20240716	203700	359852319	1903	1903	1903	1903	0
40	20240716	203600	359852319	1903	1903	1903	1903	0
41	20240716	203500	359852319	1903	1903	1903	1903	0
42	20240716	203400	359852319	1903	1903	1903	1903	0
43	20240716	203300	359852319	1903	1903	1903	1903	0
44	20240716	203200	359852319	1903	1903	1903	1903	0
45	20240716	203100	359852319	1903	1903	1903	1903	0
46	20240716	203000	359852319	1903	1903	1903	1903	0
47	20240716	202900	359852319	1903	1903	1903	1903	0
48	20240716	202800	359852319	1903	1903	1903	1903	0
49	20240716	202700	359852319	1903	1903	1903	1903	0
50	20240716	202600	359852319	1903	1903	1903	1903	0
51	20240716	202500	359852319	1903	1903	1903	1903	0
52	20240716	202400	359852319	1903	1903	1903	1903	0
53	20240716	202300	359852319	1903	1903	1903	1903	0
54	20240716	202200	359852319	1903	1903	1903	1903	0
55	20240716	202100	359852319	1903	1903	1903	1903	0
56	20240716	202000	359852319	1903	1903	1903	1903	0
57	20240716	201900	359852319	1903	1903	1903	1903	0
58	20240716	201800	359852319	1903	1903	1903	1903	0
59	20240716	201700	359852319	1903	1903	1903	1903	0
60	20240716	201600	359852319	1903	1903	1903	1903	0
61	20240716	201500	359852319	1903	1903	1903	1903	0
62	20240716	201400	359852319	1903	1903	1903	1903	2110
63	20240716	201300	359852319	1903	1903	1903	1903	0
64	20240716	201200	359852319	1903	1903	1903	1903	0
65	20240716	201100	359852319	1903	1903	1903	1903	0
66	20240716	201000	359852319	1903	1903	1903	1903	0
67	20240716	200900	359852319	1903	1903	1903	1903	0
68	20240716	200800	359852319	1903	1903	1903	1903	0
69	20240716	200700	359852319	1903	1903	1903	1903	0
70	20240716	200600	359852319	1903	1903	1903	1903	0
71	20240716	200500	359852319	1903	1903	1903	1903	0
72	20240716	200400	359852319	1903	1903	1903	1903	0
73	20240716	200300	359852319	1903	1903	1903	1903	0
74	20240716	200200	359852319	1903	1903	1903	1903	0
75	20240716	200100	359852319	1903	1903	1903	1903	0
76	20240716	200000	359852319	1903	1903	1903	1903	0
77	20240716	195900	359852319	1903	1903	1903	1903	0
78	20240716	195800	359852319	1903	1903	1903	1903	0
79	20240716	195700	359852319	1903	1903	1903	1903	0
80	20240716	195600	359852319	1903	1903	1903	1903	0
81	20240716	195500	359852319	1903	1903	1903	1903	0
82	20240716	195400	359852319	1903	1903	1903	1903	0
83	20240716	195300	359852319	1903	1903	1903	1903	0
84	20240716	195200	359852319	1903	1903	1903	1903	0
85	20240716	195100	359852319	1903	1903	1903	1903	0
86	20240716	195000	359852319	1903	1903	1903	1903	0
87	20240716	194900	359852319	1903	1903	1903	1903	0
88	20240716	194800	359852319	1903	1903	1903	1903	0
89	20240716	194700	359852319	1903	1903	1903	1903	0
90	20240716	194600	359852319	1903	1903	1903	1903	0
91	20240716	194500	359852319	1903	1903	1903	1903	0
92	20240716	194400	359852319	1903	1903	1903	1903	2110
93	20240716	194300	359852319	1903	1903	1903	1903	0
94	20240716	194200	359852319	1903	1903	1903	1903	0
95	20240716	194100	359852319	1903	1903	1903	1903	0
96	20240716	194000	359852319	1903	1903	1903	1903	0
97	20240716	193900	359852319	1903	1903	1903	1903	0
98	20240716	193800	359852319	1903	1903	1903	1903	0
99	20240716	193700	359852319	1903	1903	1903	1903	0
100	20240716	193600	359852319	1903	1903	1903	1903	0
101	20240716	193500	359852319	1903	1903	1903	1903	0
102	20240716	193400	359852319	1903	1903	1903	1903	0
103	20240716	193300	359852319	1903	1903	1903	1903	0
104	20240716	193200	359852319	1903	1903	1903	1903	0
105	20240716	193100	359852319	1903	1903	1903	1903	0
106	20240716	193000	359852319	1903	1903	1903	1903	0
107	20240716	192900	359852319	1903	1903	1903	1903	0
108	20240716	192800	359852319	1903	1903	1903	1903	0
109	20240716	192700	359852319	1903	1903	1903	1903	0
110	20240716	192600	359852319	1903	1903	1903	1903	0
111	20240716	192500	359852319	1903	1903	1903	1903	0
112	20240716	192400	359852319	1903	1903	1903	1903	0
113	20240716	192300	359852319	1903	1903	1903	1903	0
114	20240716	192200	359852319	1903	1903	1903	1903	0
115	20240716	192100	359852319	1903	1903	1903	1903	0
116	20240716	192000	359852319	1903	1903	1903	1903	0
117	20240716	191900	359852319	1903	1903	1903	1903	0
118	20240716	191800	359852319	1903	1903	1903	1903	0
119	20240716	191700	359852319	1903	1903	1903	1903	0
120	20240716	191600	359852319	1903	1903	1903	1903	0
121	20240716	191500	359852319	1903	1903	1903	1903	0
122	20240716	191400	359852319	1903	1903	1903	1903	2110
123	20240716	191300	359852319	1903	1903	1903	1903	0
124	20240716	191200	359852319	1903	1903	1903	1903	0
125	20240716	191100	359852319	1903	1903	1903	1903	0
126	20240716	191000	359852319	1903	1903	1903	1903	0
127	20240716	190900	359852319	1903	1903	1903	1903	0
128	20240716	190800	359852319	1903	1903	1903	1903	0
129	20240716	190700	359852319	1903	1903	1903	1903	0
130	20240716	190600	359852319	1903	1903	1903	1903	0
131	20240716	190500	359852319	1903	1903	1903	1903	0
132	20240716	190400	359852319	1903	1903	1903	1903	0
133	20240716	190300	359852319	1903	1903	1903	1903	0
134	20240716	190200	359852319	1903	1903	1903	1903	0
135	20240716	190100	359852319	1903	1903	1903	1903	0
136	20240716	190000	359852319	1903	1903	1903	1903	0
137	20240716	185900	359852319	1903	1903	1903	1903	0
138	20240716	185800	359852319	1903	1903	1903	1903	0
139	20240716	185700	359852319	1903	1903	1903	1903	0
140	20240716	185600	359852319	1903	1903	1903	1903	0
141	20240716	185500	359852319	1903	1903	1903	1903	0
142	20240716	185400	359852319	1903	1903	1903	1903	0
143	20240716	185300	359852319	1903	1903	1903	1903	0
144	20240716	185200	359852319	1903	1903	1903	1903	0
145	20240716	185100	359852319	1903	1903	1903	1903	0
146	20240716	185000	359852319	1903	1903	1903	1903	0
147	20240716	184900	359852319	1903	1903	1903	1903	0
148	20240716	184800	359852319	1903	1903	1903	1903	0
149	20240716	184700	359852319	1903	1903	1903	1903	0
150	20240716	184600	359852319	1903	1903	1903	1903	0
151	20240716	184500	359852319	1903	1903	1903	1903	0
152	20240716	184400	359852319	1903	1903	1903	1903	2110
153	20240716	184300	359852319	1903	1903	1903	1903	0
154	20240716	184200	359852319	1903	1903	1903	1903	0
155	20240716	184100	359852319	1903	1903	1903	1903	0
156	20240716	184000	359852319	1903	1903	1903	1903	0
157	20240716	183900	359852319	1903	1903	1903	1903	0
158	20240716	183800	359852319	1903	1903	1903	1903	0
159	20240716	183700	359852319	1903	1903	1903	1903	0
160	20240716	183600	359852319	1903	1903	1903	1903	0
161	20240716	183500	359852319	1903	1903	1903	1903	0
162	20240716	183400	359852319	1903	1903	1903	1903	0
163	20240716	183300	359852319	1903	1903	1903	1903	0
164	20240716	183200	359852319	1903	1903	1903	1903	0
165	20240716	183100	359852319	1903	1903	1903	1903	0
166	20240716	183000	359852319	1903	1903	1903	1903	0
167	20240716	182900	359852319	1903	1903	1903	1903	0
168	20240716	182800	359852319	1903	1903	1903	1903	0
169	20240716	182700	359852319	1903	1903	1903	1903	0
170	20240716	182600	359852319	1903	1903	1903	1903	0
171	20240716	182500	359852319	1903	1903	1903	1903	0
172	20240716	182400	359852319	1903	1903	1903	1903	0
173	20240716	182300	359852319	1903	1903	1903	1903	0
174	20240716	182200	359852319	1903	1903	1903	1903	0
175	20240716	182100	359852319	1903	1903	1903	1903	0
176	20240716	182000	359852319	1903	1903	1903	1903	0
177	20240716	181900	359852319	1903	1903	1903	1903	0
178	20240716	181800	359852319	1903	1903	1903	1903	0
179	20240716	181700	359852319	1903	1903	1903	1903	0
180	20240716	181600	359852319	1903	1903	1903	1903	0
181	20240716	181500	359852319	1903	1903	1903	1903	0
182	20240716	181400	359852319	1903	1903	1903	1903	2110
183	20240716	181300	359852319	1903	1903	1903	1903	0
184	20240716	181200	359852319	1903	1903	1903	1903	0
185	20240716	181100	359852319	1903	1903	1903	1903	0
186	20240716	181000	359852319	1903	1903	1903	1903	0
187	20240716	180900	359852319	1903	1903	1903	1903	0
188	20240716	180800	359852319	1903	1903	1903	1903	0
189	20240716	180700	359852319	1903	1903	1903	1903	0
190	20240716	180600	359852319	1903	1903	1903	1903	0
191	20240716	180500	359852319	1903	1903	1903	1903	0
192	20240716	180400	359852319	1903	1903	1903	1903	0
193	20240716	180300	359852319	1903	1903	1903	1903	0
194	20240716	180200	359852319	1903	1903	1903	1903	0
195	20240716	180100	359852319	1903	1903	1903	1903	0
196	20240716	180000	359852319	1903	1903	1903	1903	0
197	20240716	175900	359852319	1903	1903	1903	1903	0
198	20240716	175800	359852319	1903	1903	1903	1903	0
199	20240716	175700	359852319	1903	1903	1903	1903	0
200	20240716	175600	359852319	1903	1903	1903	1903	0
201	20240716	175500	359852319	1903	1903	1903	1903	0
202	20240716	175400	359852319	1903	1903	1903	1903	0
203	20240716	175300	359852319	1903	1903	1903	1903	0
204	20240716	175200	359852319	1903	1903	1903	1903	0
205	20240716	175100	359852319	1903	1903	1903	1903	0
206	20240716	175000	359852319	1903	1903	1903	1903	0
207	20240716	174900	359852319	1903	1903	1903	1903	0
208	20240716	174800	359852319	1903	1903	1903	1903	0
209	20240716	174700	359852319	1903	1903	1903	1903	0
210	20240716	174600	359852319	1903	1903	1903	1903	0
211	20240716	174500	359852319	1903	1903	1903	1903	0
212	20240716	174400	359852319	1903	1903	1903	1903	2110
213	20240716	174300	359852319	1903	1903	1903	1903	0
214	20240716	174200	359852319	1903	1903	1903	1903	0
215	20240716	174100	359852319	1903	1903	1903	1903	0
216	20240716	174000	359852319	1903	1903	1903	1903	0
217	20240716	173900	359852319	1903	1903	1903	1903	0
218	20240716	173800	359852319	1903	1903	1903	1903	0
219	20240716	173700	359852319	1903	1903	1903	1903	0
220	20240716	173600	359852319	1903	1903	1903	1903	0
221	20240716	173500	359852319	1903	1903	1903	1903	0
222	20240716	173400	359852319	1903	1903	1903	1903	0
223	20240716	173300	359852319	1903	1903	1903	1903	0
224	20240716	173200	359852319	1903	1903	1903	1903	0
225	20240716	173100	359852319	1903	1903	1903	1903	0
226	20240716	173000	359852319	1903	1903	1903	1903	0
227	20240716	172900	359852319	1903	1903	1903	1903	0
228	20240716	172800	359852319	1903	1903	1903	1903	0
229	20240716	172700	359852319	1903	1903	1903	1903	0
230	20240716	172600	359852319	1903	1903	1903	1903	0
231	20240716	172500	359852319	1903	1903	1903	1903	0
232	20240716	172400	359852319	1903	1903	1903	1903	0
233	20240716	172300	359852319	1903	1903	1903	1903	0
234	20240716	172200	359852319	1903	1903	1903	1903	0
235	20240716	172100	359852319	1903	1903	1903	1903	0
236	20240716	172000	359852319	1903	1903	1903	1903	0
237	20240716	171900	359852319	1903	1903	1903	1903	0
238	20240716	171800	359852319	1903	1903	1903	1903	0
239	20240716	171700	359852319	1903	1903	1903	1903	0
240	20240716	171600	359852319	1903	1903	1903	1903	0
241	20240716	171500	359852319	1903	1903	1903	1903	0
242	20240716	171400	359852319	1903	1903	1903	1903	2110
243	20240716	171300	359852319	1903	1903	1903	1903	0
244	20240716	171200	359852319	1903	1903	1903	1903	0
245	20240716	171100	359852319	1903	1903	1903	1903	0
246	20240716	171000	359852319	1903	1903	1903	1903	0
247	20240716	170900	359852319	1903	1903	1903	1903	0
248	20240716	170800	359852319	1903	1903	1903	1903	0
249	20240716	170700	359852319	1903	1903	1903	1903	0
250	20240716	170600	359852319	1903	1903	1903	1903	0
251	20240716	170500	359852319	1903	1903	1903	1903	0
252	20240716	170400	359852319	1903	1903	1903	1903	0
253	20240716	170300	359852319	1903	1903	1903	1903	0
254	20240716	170200	359852319	1903	1903	1903	1903	0
255	20240716	170100	359852319	1903	1903	1903	1903	0
256	20240716	170000	359852319	1903	1903	1903	1903	0
257	20240716	165900	359852319	1903	1903	1903	1903	0
258	20240716	165800	359852319	1903	1903	1903	1903	0
259	20240716	165700	359852319	1903	1903	1903	1903	0
260	20240716	165600	359852319	1903	1903	1903	1903	0
261	20240716	165500	359852319	1903	1903	1903	1903	0
262	20240716	165400	359852319	1903	1903	1903	1903	0
263	20240716	165300	359852319	1903	1903	1903	1903	0
264	20240716	165200	359852319	1903	1903	1903	1903	0
265	20240716	165100	359852319	1903	1903	1903	1903	0
266	20240716	165000	359852319	1903	1903	1903	1903	0
267	20240716	164900	359852319	1903	1903	1903	1903	0
268	20240716	164800	359852319	1903	1903	1903	1903	0
269	20240716	164700	359852319	1903	1903	1903	1903	0
270	20240716	164600	359852319	1903	1903	1903	1903	0
271	20240716	164500	359852319	1903	1903	1903	1903	0
272	20240716	164400	359852319	1903	1903	1903	1903	2110
273	20240716	164300	359852319	1903	1903	1903	1903	0
274	20240716	164200	359852319	1903	1903	1903	1903	0
275	20240716	164100	359852319	1903	1903	1903	1903	0
276	20240716	164000	359852319	1903	1903	1903	1903	0
277	20240716	163900	359852319	1903	1903	1903	1903	0
278	20240716	163800	359852319	1903	1903	1903	1903	0
279	20240716	163700	359852319	1903	1903	1903	1903	0
280	20240716	163600	359852319	1903	1903	1903	1903	0
281	20240716	163500	359852319	1903	1903	1903	1903	0
282	20240716	163400	359852319	1903	1903	1903	1903	0
283	20240716	163300	359852319	1903	1903	1903	1903	0
284	20240716	163200	359852319	1903	1903	1903	1903	0
285	20240716	163100	359852319	1903	1903	1903	1903	0
286	20240716	163000	359852319	1903	1903	1903	1903	0
287	20240716	162900	359852319	1903	1903	1903	1903	0
288	20240716	162800	359852319	1903	1903	1903	1903	0
289	20240716	162700	359852319	1903	1903	1903	1903	0
290	20240716	162600	359852319	1903	1903	1903	1903	0
291	20240716	162500	359852319	1903	1903	1903	1903	0
292	20240716	162400	359852319	1903	1903	1903	1903	0
293	20240716	162300	359852319	1903	1903	1903	1903	0
294	20240716	162200	359852319	1903	1903	1903	1903	0
295	20240716	162100	359852319	1903	1903	1903	1903	0
296	20240716	162000	359852319	1903	1903	1903	1903	0
297	20240716	161900	359852319	1903	1903	1903	1903	0
298	20240716	161800	359852319	1903	1903	1903	1903	0
299	20240716	161700	359852319	1903	1903	1903	1903	0
300	20240716	161600	359852319	1903	1903	1903	1903	0
301	20240716	161500	359852319	1903	1903	1903	1903	0
302	20240716	161400	359852319	1903	1903	1903	1903	2110
303	20240716	161300	359852319	1903	1903	1903	1903	0
304	20240716	161200	359852319	1903	1903	1903	1903	0
305	20240716	161100	359852319	1903	1903	1903	1903	0
306	20240716	161000	359852319	1903	1903	1903	1903	0
307	20240716	160900	359852319	1903	1903	1903	1903	0
308	20240716	160800	359852319	1903	1903	1903	1903	0
309	20240716	160700	359852319	1903	1903	1903	1903	0
310	20240716	160600	359852319	1903	1903	1903	1903	0
311	20240716	160500	359852319	1903	1903	1903	1903	0
312	20240716	160400	359852319	1903	1903	1903	1903	0
313	20240716	160300	359852319	1903	1903	1903	1903	0
314	20240716	160200	359852319	1903	1903	1903	1903	0
315	20240716	160100	359852319	1903	1903	1903	1903	0
316	20240716	160000	359852319	1903	1903	1903	1903	0
317	20240716	155900	359852319	1903	1903	1903	1903	0
318	20240716	155800	359852319	1903	1903	1903	1903	0
319	20240716	155700	359852319	1903	1903	1903	1903	0
320	20240716	155600	359852319	1903	1903	1903	1903	0
321	20240716	155500	359852319	1903	1903	1903	1903	0
322	20240716	155400	359852319	1903	1903	1903	1903	0
323	20240716	155300	359852319	1903	1903	1903	1903	0
324	20240716	155200	359852319	1903	1903	1903	1903	0
325	20240716	155100	359852319	1903	1903	1903	1903	0
326	20240716	155000	359852319	1903	1903	1903	1903	0
327	20240716	154900	359852319	1903	1903	1903	1903	0
328	20240716	154800	359852319	1903	1903	1903	1903	0
329	20240716	154700	359852319	1903	1903	1903	1903	0
330	20240716	154600	359852319	1903	1903	1903	1903	0
331	20240716	154500	359852319	1903	1903	1903	1903	0
332	20240716	154400	359852319	1903	1903	1903	1903	2110
333	20240716	154300	359852319	1903	1903	1903	1903	0
334	20240716	154200	359852319	1903	1903	1903	1903	0
335	20240716	154100	359852319	1903	1903	1903	1903	0
336	20240716	154000	359852319	1903	1903	1903	1903	0
337	20240716	153900	359852319	1903	1903	1903	1903	0
338	20240716	153800	359852319	1903	1903	1903	1903	0
339	20240716	153700	359852319	1903	1903	1903	1903	0
340	20240716	153600	359852319	1903	1903	1903	1903	0
341	20240716	153500	359852319	1903	1903	1903	1903	0
342	20240716	153400	359852319	1903	1903	1903	1903	0
343	20240716	153300	359852319	1903	1903	1903	1903	0
344	20240716	153200	359852319	1903	1903	1903	1903	0
345	20240716	153100	359852319	1903	1903	1903	1903	0
346	20240716	153000	359852319	1903	1903	1903	1903	2110
347	20240716	152900	355836989	1903	1903	1903	1903	0
348	20240716	152800	355836989	1903	1903	1903	1903	0
349	20240716	152700	355836989	1903	1903	1903	1903	0
350	20240716	152600	355836989	1903	1903	1903	1903	0
351	20240716	152500	355836989	1903	1903	1903	1903	0
352	20240716	152400	355836989	1903	1903	1903	1903	0
353	20240716	152300	355836989	1903	1903	1903	1903	0
354	20240716	152200	355836989	1903	1903	1903	1903	0
355	20240716	152100	355836989	1903	1903	1903	1903	0
356	20240716	152000	355836989	1903	1903	1903	1903	0
357	20240716	151900	355836989	1903	1909	1909	1903	179
358	20240716	151800	355496246	1909	1909	1909	1909	1
359	20240716	151700	355494337	1908	1908	1908	1908	0
360	20240716	151600	355494337	1908	1903	1908	1903	692
361	20240716	151500	354174366	1902	1903	1903	1902	583
362	20240716	151400	353065400	1908	1908	1908	1908	0
363	20240716	151300	353065400	1908	1908	1908	1908	0
364	20240716	151200	353065400	1908	1908	1908	1908	0
365	20240716	151100	353065400	1908	1908	1908	1908	100
366	20240716	151000	352874600	1908	1908	1908	1908	188
367	20240716	150900	352515896	1908	1902	1908	1902	24
368	20240716	150800	352470188	1902	1902	1902	1902	2000
369	20240716	150700	348666188	1902	1902	1902	1902	0
370	20240716	150600	348666188	1902	1904	1904	1902	1579
371	20240716	150500	345662037	1902	1902	1902	1902	1
372	20240716	150400	345660135	1902	1903	1903	1902	4071
373	20240716	150300	337916524	1903	1903	1903	1903	3
374	20240716	150200	337910815	1903	1903	1903	1903	0
375	20240716	150100	337910815	1903	1903	1903	1903	5
376	20240716	150000	337901300	1903	1903	1903	1903	20
377	20240716	145900	337863240	1902	1902	1902	1902	0
378	20240716	145800	337863240	1902	1902	1902	1902	0
379	20240716	145700	337863240	1902	1903	1903	1902	190
380	20240716	145600	337501752	1902	1902	1902	1902	0
381	20240716	145500	337501752	1902	1902	1902	1902	0
382	20240716	145400	337501752	1902	1902	1902	1902	0
383	20240716	145300	337501752	1902	1902	1902	1902	0
384	20240716	145200	337501752	1902	1902	1902	1902	400
385	20240716	145100	336740952	1902	1902	1902	1902	4
386	20240716	145000	336733344	1902	1908	1908	1902	26
387	20240716	144900	336683742	1902	1904	1904	1902	366
388	20240716	144800	335987316	1908	1908	1908	1908	25
389	20240716	144700	335939616	1903	1903	1903	1903	246
390	20240716	144600	335471478	1907	1907	1907	1907	2936
391	20240716	144500	329872526	1908	1908	1908	1908	5
392	20240716	144400	329862986	1909	1909	1909	1909	0
393	20240716	144300	329862986	1909	1909	1909	1909	0
394	20240716	144200	329862986	1909	1909	1909	1909	0
395	20240716	144100	329862986	1909	1909	1909	1909	0
396	20240716	144000	329862986	1909	1909	1909	1909	0
397	20240716	143900	329862986	1909	1909	1909	1909	51
398	20240716	143800	329765627	1910	1910	1910	1910	783
399	20240716	143700	328270097	1902	1903	1903	1902	11313
400	20240716	143600	306747068	1903	1903	1903	1903	0
401	20240716	143500	306747068	1903	1904	1904	1903	4333
402	20240716	143400	298501275	1910	1910	1910	1910	0
403	20240716	143300	298501275	1910	1910	1910	1910	0
404	20240716	143200	298501275	1910	1910	1910	1910	11
405	20240716	143100	298480265	1910	1910	1910	1910	0
406	20240716	143000	298480265	1910	1910	1910	1910	1
407	20240716	142900	298478355	1909	1909	1909	1909	0
408	20240716	142800	298478355	1909	1909	1909	1909	100
409	20240716	142700	298287455	1902	1902	1902	1902	0
410	20240716	142600	298287455	1902	1902	1902	1902	0
411	20240716	142500	298287455	1902	1902	1902	1902	0
412	20240716	142400	298287455	1902	1902	1902	1902	0
413	20240716	142300	298287455	1902	1902	1902	1902	0
414	20240716	142200	298287455	1902	1903	1903	1902	1634
415	20240716	142100	295179397	1911	1911	1911	1911	0
416	20240716	142000	295179397	1911	1911	1911	1911	0
417	20240716	141900	295179397	1911	1903	1911	1903	61
418	20240716	141800	295063306	1903	1903	1903	1903	15
419	20240716	141700	295034761	1903	1903	1903	1903	1844
420	20240716	141600	291525629	1904	1904	1904	1904	655
421	20240716	141500	290278509	1914	1914	1914	1914	250
422	20240716	141400	289800009	1903	1909	1909	1903	1017
423	20240716	141300	287862881	1910	1910	1910	1910	0
424	20240716	141200	287862881	1910	1910	1910	1910	0
425	20240716	141100	287862881	1910	1910	1910	1910	0
426	20240716	141000	287862881	1910	1910	1910	1910	0
427	20240716	140900	287862881	1910	1910	1910	1910	262
428	20240716	140800	287362461	1911	1912	1912	1911	376
429	20240716	140700	286643769	1915	1915	1915	1915	664
430	20240716	140600	285372209	1915	1915	1915	1915	0
431	20240716	140500	285372209	1915	1915	1915	1915	0
432	20240716	140400	285372209	1915	1915	1915	1915	0
433	20240716	140300	285372209	1915	1915	1915	1915	64
434	20240716	140200	285249649	1915	1915	1915	1915	91
435	20240716	140100	285075384	1915	1915	1915	1915	0
436	20240716	140000	285075384	1915	1915	1915	1915	0
437	20240716	135900	285075384	1915	1915	1915	1915	0
438	20240716	135800	285075384	1915	1915	1915	1915	14
439	20240716	135700	285048574	1915	1915	1915	1915	1
440	20240716	135600	285046659	1917	1921	1921	1917	2201
441	20240716	135500	280826689	1918	1918	1918	1918	1
442	20240716	135400	280824771	1918	1918	1918	1918	0
443	20240716	135300	280824771	1918	1918	1918	1918	255
444	20240716	135200	280335681	1922	1922	1922	1922	364
445	20240716	135100	279636073	1920	1918	1920	1918	2271
446	20240716	135000	275275755	1922	1922	1922	1922	1
447	20240716	134900	275273833	1924	1924	1924	1924	0
448	20240716	134800	275273833	1924	1924	1924	1924	0
449	20240716	134700	275273833	1924	1924	1924	1924	0
450	20240716	134600	275273833	1924	1924	1924	1924	0
451	20240716	134500	275273833	1924	1919	1924	1919	6056
452	20240716	134400	263634587	1919	1918	1919	1918	1423
453	20240716	134300	260903973	1917	1917	1917	1917	1140
454	20240716	134200	258718593	1917	1915	1917	1915	40
455	20240716	134100	258641953	1915	1915	1915	1915	0
456	20240716	134000	258641953	1915	1915	1915	1915	0
457	20240716	133900	258641953	1915	1915	1915	1915	0
458	20240716	133800	258641953	1915	1915	1915	1915	0
459	20240716	133700	258641953	1915	1914	1915	1914	267
460	20240716	133600	258130669	1911	1911	1911	1911	0
461	20240716	133500	258130669	1911	1911	1911	1911	1
462	20240716	133400	258128758	1911	1911	1911	1911	23
463	20240716	133300	258084805	1914	1913	1914	1913	2244
464	20240716	133200	253791870	1912	1912	1912	1912	20
465	20240716	133100	253753630	1909	1909	1909	1909	0
466	20240716	133000	253753630	1909	1909	1909	1909	10
467	20240716	132900	253734540	1909	1909	1909	1909	0
468	20240716	132800	253734540	1909	1910	1910	1909	1000
469	20240716	132700	251825500	1913	1913	1913	1913	0
470	20240716	132600	251825500	1913	1913	1913	1913	0
471	20240716	132500	251825500	1913	1913	1913	1913	0
472	20240716	132400	251825500	1913	1913	1913	1913	50
473	20240716	132300	251729850	1910	1910	1910	1910	0
474	20240716	132200	251729850	1910	1910	1910	1910	0
475	20240716	132100	251729850	1910	1914	1914	1910	118
476	20240716	132000	251504466	1910	1911	1911	1910	150
477	20240716	131900	251217960	1911	1911	1911	1911	5
478	20240716	131800	251208405	1913	1913	1913	1911	510
479	20240716	131700	250233775	1914	1911	1914	1911	4258
480	20240716	131600	242089833	1910	1910	1910	1910	150
481	20240716	131500	241803333	1910	1910	1910	1910	0
482	20240716	131400	241803333	1910	1910	1910	1910	200
483	20240716	131300	241421333	1910	1910	1910	1910	0
484	20240716	131200	241421333	1910	1910	1910	1910	189
485	20240716	131100	241060343	1910	1910	1910	1910	0
486	20240716	131000	241060343	1910	1910	1910	1910	0
487	20240716	130900	241060343	1910	1910	1910	1910	26
488	20240716	130800	241010683	1910	1910	1910	1910	254
489	20240716	130700	240525543	1910	1905	1910	1905	3094
490	20240716	130600	234622074	1906	1906	1906	1906	0
491	20240716	130500	234622074	1906	1906	1906	1906	0
492	20240716	130400	234622074	1906	1906	1906	1906	0
493	20240716	130300	234622074	1906	1906	1906	1906	1
494	20240716	130200	234620168	1905	1905	1905	1905	789
495	20240716	130100	233117123	1906	1906	1906	1906	105
496	20240716	130000	232916993	1906	1906	1906	1906	0
497	20240716	125900	232916993	1906	1906	1906	1906	0
498	20240716	125800	232916993	1906	1906	1906	1906	0
499	20240716	125700	232916993	1906	1906	1906	1906	0
500	20240716	125600	232916993	1906	1906	1906	1906	53
501	20240716	125500	232815975	1906	1906	1906	1906	544
502	20240716	125400	231779111	1907	1907	1907	1907	9
503	20240716	125300	231761948	1907	1907	1907	1907	0
504	20240716	125200	231761948	1907	1907	1907	1907	1
505	20240716	125100	231760041	1908	1908	1908	1908	0
506	20240716	125000	231760041	1908	1908	1908	1908	10
507	20240716	124900	231740961	1908	1908	1908	1908	0
508	20240716	124800	231740961	1908	1908	1908	1908	0
509	20240716	124700	231740961	1908	1908	1908	1908	0
510	20240716	124600	231740961	1908	1908	1908	1908	0
511	20240716	124500	231740961	1908	1909	1909	1908	403
512	20240716	124400	230971637	1909	1909	1909	1909	0
513	20240716	124300	230971637	1909	1909	1909	1909	0
514	20240716	124200	230971637	1909	1909	1909	1909	0
515	20240716	124100	230971637	1909	1909	1909	1909	0
516	20240716	124000	230971637	1909	1909	1909	1909	0
517	20240716	123900	230971637	1909	1909	1909	1909	0
518	20240716	123800	230971637	1909	1909	1909	1909	0
519	20240716	123700	230971637	1909	1909	1909	1909	0
520	20240716	123600	230971637	1909	1909	1909	1909	10
521	20240716	123500	230952547	1908	1908	1908	1908	0
522	20240716	123400	230952547	1908	1908	1908	1908	0
523	20240716	123300	230952547	1908	1908	1908	1908	0
524	20240716	123200	230952547	1908	1908	1908	1908	0
525	20240716	123100	230952547	1908	1908	1908	1908	0
526	20240716	123000	230952547	1908	1905	1908	1905	768
527	20240716	122900	229487382	1906	1906	1906	1906	1
528	20240716	122800	229485476	1905	1905	1905	1905	1
529	20240716	122700	229483571	1906	1906	1906	1906	0
530	20240716	122600	229483571	1906	1906	1906	1906	0
531	20240716	122500	229483571	1906	1906	1906	1906	0
532	20240716	122400	229483571	1906	1906	1906	1905	749
533	20240716	122300	228056724	1906	1906	1906	1906	0
534	20240716	122200	228056724	1906	1906	1906	1906	500
535	20240716	122100	227103724	1906	1905	1906	1905	372
536	20240716	122000	226395063	1905	1905	1905	1905	16
537	20240716	121900	226364583	1904	1904	1904	1904	327
538	20240716	121800	225741975	1905	1905	1905	1905	10
539	20240716	121700	225722925	1905	1905	1905	1905	50
540	20240716	121600	225627675	1905	1905	1905	1905	100
541	20240716	121500	225437175	1905	1905	1905	1905	0
542	20240716	121400	225437175	1905	1905	1905	1905	0
543	20240716	121300	225437175	1905	1905	1905	1905	32
544	20240716	121200	225376215	1905	1905	1905	1905	200
545	20240716	121100	224995215	1905	1905	1905	1905	150
546	20240716	121000	224709465	1905	1905	1905	1905	0
547	20240716	120900	224709465	1905	1905	1905	1905	0
548	20240716	120800	224709465	1905	1905	1905	1905	40
549	20240716	120700	224633265	1905	1905	1905	1905	0
550	20240716	120600	224633265	1905	1905	1905	1905	90
551	20240716	120500	224461815	1905	1905	1905	1905	5
552	20240716	120400	224452290	1905	1905	1905	1905	0
553	20240716	120300	224452290	1905	1905	1905	1905	0
554	20240716	120200	224452290	1905	1905	1905	1905	0
555	20240716	120100	224452290	1905	1905	1905	1905	0
556	20240716	120000	224452290	1905	1905	1905	1905	300
557	20240716	115900	223880790	1905	1905	1905	1905	0
558	20240716	115800	223880790	1905	1905	1905	1905	1
559	20240716	115700	223878885	1901	1901	1901	1901	1
560	20240716	115600	223876984	1905	1905	1905	1905	0
561	20240716	115500	223876984	1905	1905	1905	1905	0
562	20240716	115400	223876984	1905	1905	1905	1905	100
563	20240716	115300	223686484	1904	1904	1904	1904	225
564	20240716	115200	223258084	1904	1904	1904	1904	0
565	20240716	115100	223258084	1904	1904	1904	1904	4
566	20240716	115000	223250468	1904	1904	1904	1904	50
567	20240716	114900	223155268	1904	1904	1904	1904	10
568	20240716	114800	223136228	1904	1904	1904	1904	1
569	20240716	114700	223134324	1900	1900	1900	1900	1
570	20240716	114600	223132424	1904	1904	1904	1904	0
571	20240716	114500	223132424	1904	1904	1904	1904	275
572	20240716	114400	222608824	1904	1904	1904	1904	0
573	20240716	114300	222608824	1904	1904	1904	1904	0
574	20240716	114200	222608824	1904	1904	1904	1904	0
575	20240716	114100	222608824	1904	1904	1904	1904	0
576	20240716	114000	222608824	1904	1904	1904	1904	1
577	20240716	113900	222606920	1905	1905	1905	1905	0
578	20240716	113800	222606920	1905	1905	1905	1905	0
579	20240716	113700	222606920	1905	1905	1905	1905	0
580	20240716	113600	222606920	1905	1905	1905	1905	0
581	20240716	113500	222606920	1905	1905	1905	1905	0
582	20240716	113400	222606920	1905	1905	1905	1905	9
583	20240716	113300	222589775	1899	1899	1899	1899	0
584	20240716	113200	222589775	1899	1899	1899	1899	0
585	20240716	113100	222589775	1899	1899	1899	1899	3000
586	20240716	113000	216892775	1899	1899	1899	1899	5
587	20240716	112900	216883280	1899	1900	1900	1899	2975
588	20240716	112800	211233036	1899	1899	1899	1899	0
589	20240716	112700	211233036	1899	1899	1899	1899	0
590	20240716	112600	211233036	1899	1900	1900	1899	1560
591	20240716	112500	208270297	1900	1900	1900	1900	0
592	20240716	112400	208270297	1900	1900	1900	1900	0
593	20240716	112300	208270297	1900	1900	1900	1900	0
594	20240716	112200	208270297	1900	1900	1900	1900	1000
595	20240716	112100	206370297	1900	1901	1901	1900	4106
596	20240716	112000	198568896	1900	1901	1901	1900	3650
597	20240716	111900	191632399	1906	1906	1906	1906	1
598	20240716	111800	191630493	1902	1902	1902	1902	0
599	20240716	111700	191630493	1902	1902	1902	1902	342
600	20240716	111600	190980009	1903	1904	1904	1903	120
601	20240716	111500	190751602	1904	1904	1904	1904	0
602	20240716	111400	190751602	1904	1905	1905	1904	300
603	20240716	111300	190180189	1906	1906	1906	1906	0
604	20240716	111200	190180189	1906	1906	1906	1906	0
605	20240716	111100	190180189	1906	1906	1906	1906	0
606	20240716	111000	190180189	1906	1906	1906	1906	27
607	20240716	110900	190128727	1906	1906	1906	1906	10
608	20240716	110800	190109667	1906	1906	1906	1906	0
609	20240716	110700	190109667	1906	1906	1906	1906	27
610	20240716	110600	190058205	1906	1906	1906	1906	0
611	20240716	110500	190058205	1906	1906	1906	1906	0
612	20240716	110400	190058205	1906	1906	1906	1906	0
613	20240716	110300	190058205	1906	1910	1910	1906	460
614	20240716	110200	189180314	1910	1910	1910	1910	1
615	20240716	110100	189178404	1910	1910	1910	1910	0
616	20240716	110000	189178404	1910	1910	1910	1910	0
617	20240716	105900	189178404	1910	1910	1910	1910	0
618	20240716	105800	189178404	1910	1910	1910	1910	261
619	20240716	105700	188679894	1910	1910	1910	1910	8
620	20240716	105600	188664614	1909	1909	1909	1909	0
621	20240716	105500	188664614	1909	1909	1909	1909	521
622	20240716	105400	187670025	1909	1909	1909	1909	0
623	20240716	105300	187670025	1909	1909	1909	1909	10
624	20240716	105200	187650935	1909	1909	1909	1909	0
625	20240716	105100	187650935	1909	1909	1909	1909	4
626	20240716	105000	187643299	1909	1909	1909	1909	70
627	20240716	104900	187509669	1909	1909	1909	1909	0
628	20240716	104800	187509669	1909	1909	1909	1909	1
629	20240716	104700	187507760	1898	1898	1898	1898	0
630	20240716	104600	187507760	1898	1898	1898	1898	0
631	20240716	104500	187507760	1898	1898	1898	1898	0
632	20240716	104400	187507760	1898	1898	1898	1898	0
633	20240716	104300	187507760	1898	1898	1898	1898	438
634	20240716	104200	186676436	1897	1898	1898	1897	33
635	20240716	104100	186613824	1897	1898	1898	1897	300
636	20240716	104000	186044719	1897	1897	1897	1897	1235
637	20240716	103900	183701924	1897	1897	1897	1897	0
638	20240716	103800	183701924	1897	1897	1897	1897	41
639	20240716	103700	183624147	1898	1898	1898	1898	2230
640	20240716	103600	179391607	1898	1898	1898	1898	733
641	20240716	103500	178000373	1898	1898	1898	1898	241
642	20240716	103400	177542955	1905	1905	1905	1905	20
643	20240716	103300	177504855	1908	1908	1908	1908	0
644	20240716	103200	177504855	1908	1908	1908	1908	1
645	20240716	103100	177502947	1908	1899	1908	1894	1118
646	20240716	103000	175381035	1892	1893	1893	1892	323
647	20240716	102900	174769819	1892	1892	1892	1892	1
648	20240716	102800	174767927	1891	1898	1898	1891	27
649	20240716	102700	174716690	1898	1904	1904	1881	1263
650	20240716	102600	172327226	1907	1907	1909	1865	17553
651	20240716	102500	139102408	1907	1907	1907	1907	910
652	20240716	102400	137367038	1907	1907	1907	1907	100
653	20240716	102300	137176338	1905	1905	1905	1905	3649
654	20240716	102200	130224993	1905	1905	1905	1905	0
655	20240716	102100	130224993	1905	1908	1908	1905	3911
656	20240716	102000	122771323	1909	1909	1909	1909	221
657	20240716	101900	122349434	1909	1909	1909	1909	0
658	20240716	101800	122349434	1909	1909	1909	1909	68
659	20240716	101700	122219622	1908	1908	1908	1908	0
660	20240716	101600	122219622	1908	1908	1908	1908	0
661	20240716	101500	122219622	1908	1908	1908	1908	10
662	20240716	101400	122200542	1908	1913	1913	1908	7866
663	20240716	101300	107173853	1914	1920	1920	1914	601
664	20240716	101200	106023449	1915	1915	1915	1915	0
665	20240716	101100	106023449	1915	1915	1915	1915	0
666	20240716	101000	106023449	1915	1915	1915	1915	300
667	20240716	100900	105448949	1915	1915	1915	1915	4200
668	20240716	100800	97405949	1915	1915	1915	1915	0
669	20240716	100700	97405949	1915	1915	1915	1915	343
670	20240716	100600	96749104	1915	1916	1916	1915	6983
671	20240716	100500	83374440	1917	1917	1917	1916	511
672	20240716	100400	82395343	1917	1918	1918	1917	2229
673	20240716	100300	78120583	1918	1924	1924	1918	112
674	20240716	100200	77905761	1918	1918	1918	1918	0
675	20240716	100100	77905761	1918	1925	1925	1918	73
676	20240716	100000	77765656	1925	1925	1925	1925	9
677	20240716	095900	77748331	1925	1918	1925	1918	176
678	20240716	095800	77410756	1925	1925	1925	1925	3
679	20240716	095700	77404981	1925	1925	1925	1925	0
680	20240716	095600	77404981	1925	1925	1925	1925	1
681	20240716	095500	77403056	1917	1917	1917	1917	0
682	20240716	095400	77403056	1917	1917	1917	1917	1286
683	20240716	095300	74937794	1917	1917	1917	1917	1
684	20240716	095200	74935877	1925	1925	1925	1925	0
685	20240716	095100	74935877	1925	1925	1925	1925	1
686	20240716	095000	74933952	1921	1921	1921	1921	5
687	20240716	094900	74924347	1916	1916	1916	1916	0
688	20240716	094800	74924347	1916	1916	1916	1916	0
689	20240716	094700	74924347	1916	1915	1917	1915	2452
690	20240716	094600	70226601	1915	1917	1917	1915	6590
691	20240716	094500	57595243	1917	1917	1917	1917	0
692	20240716	094400	57595243	1917	1919	1919	1917	930
693	20240716	094300	55811985	1918	1918	1918	1918	0
694	20240716	094200	55811985	1918	1918	1918	1918	419
695	20240716	094100	55008343	1917	1917	1917	1917	0
696	20240716	094000	55008343	1917	1918	1918	1917	641
697	20240716	093900	53779026	1917	1918	1918	1917	5554
698	20240716	093800	43129888	1919	1919	1919	1919	1
699	20240716	093700	43127969	1918	1919	1919	1918	239
700	20240716	093600	42669379	1919	1919	1919	1919	3
701	20240716	093500	42663622	1921	1921	1921	1921	0
702	20240716	093400	42663622	1921	1921	1921	1921	202
703	20240716	093300	42275580	1921	1918	1921	1918	1527
704	20240716	093200	39346494	1918	1920	1920	1918	2000
705	20240716	093100	35509105	1920	1920	1920	1920	104
706	20240716	093000	35309425	1922	1922	1922	1922	249
707	20240716	092900	34830847	1922	1924	1924	1922	600
708	20240716	092800	33677447	1922	1920	1923	1920	603
709	20240716	092700	32518981	1920	1920	1920	1920	0
710	20240716	092600	32518981	1920	1920	1920	1920	84
711	20240716	092500	32357701	1916	1916	1916	1916	0
712	20240716	092400	32357701	1916	1916	1916	1916	1050
713	20240716	092300	30345901	1920	1920	1920	1920	2
714	20240716	092200	30342061	1920	1920	1920	1920	100
715	20240716	092100	30150061	1919	1919	1919	1919	250
716	20240716	092000	29670311	1919	1919	1919	1919	0
717	20240716	091900	29670311	1919	1919	1919	1919	0
718	20240716	091800	29670311	1919	1919	1919	1919	12
719	20240716	091700	29647283	1919	1919	1919	1919	5
720	20240716	091600	29637688	1919	1920	1920	1912	74
721	20240716	091500	29496084	1920	1920	1920	1920	3
722	20240716	091400	29490324	1911	1912	1912	1911	4057
723	20240716	091300	21736392	1911	1912	1912	1911	1600
724	20240716	091200	18677792	1911	1911	1911	1911	0
725	20240716	091100	18677792	1911	1914	1914	1911	866
726	20240716	091000	17022575	1912	1912	1912	1912	0
727	20240716	090900	17022575	1912	1916	1916	1912	691
728	20240716	090800	15699159	1916	1915	1916	1915	90
729	20240716	090700	15526739	1916	1916	1916	1916	4
730	20240716	090600	15519075	1915	1915	1915	1915	0
731	20240716	090500	15519075	1915	1915	1915	1915	0
732	20240716	090400	15519075	1915	1915	1915	1915	0
733	20240716	090300	15519075	1915	1915	1915	1915	0
734	20240716	090200	15519075	1915	1916	1916	1915	1838
735	20240716	090100	11999239	1929	1929	1929	1929	0
736	20240716	090000	11999239	1929	1910	1929	1910	6272