KissMeData/011420/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	185800	306643362	1958	1958	1958	1958	2469
3	20240708	185700	306643362	1958	1958	1958	1958	0
4	20240708	185600	306643362	1958	1958	1958	1958	0
5	20240708	185500	306643362	1958	1958	1958	1958	0
6	20240708	185400	306643362	1958	1958	1958	1958	0
7	20240708	185300	306643362	1958	1958	1958	1958	0
8	20240708	185200	306643362	1958	1958	1958	1958	0
9	20240708	185100	306643362	1958	1958	1958	1958	0
10	20240708	185000	306643362	1958	1958	1958	1958	0
11	20240708	184900	306643362	1958	1958	1958	1958	0
12	20240708	184800	306643362	1958	1958	1958	1958	0
13	20240708	184700	306643362	1958	1958	1958	1958	0
14	20240708	184600	306643362	1958	1958	1958	1958	0
15	20240708	184500	306643362	1958	1958	1958	1958	0
16	20240708	184400	306643362	1958	1958	1958	1958	0
17	20240708	184300	306643362	1958	1958	1958	1958	0
18	20240708	184200	306643362	1958	1958	1958	1958	0
19	20240708	184100	306643362	1958	1958	1958	1958	0
20	20240708	184000	306643362	1958	1958	1958	1958	0
21	20240708	183900	306643362	1958	1958	1958	1958	0
22	20240708	183800	306643362	1958	1958	1958	1958	0
23	20240708	183700	306643362	1958	1958	1958	1958	0
24	20240708	183600	306643362	1958	1958	1958	1958	0
25	20240708	183500	306643362	1958	1958	1958	1958	0
26	20240708	183400	306643362	1958	1958	1958	1958	0
27	20240708	183300	306643362	1958	1958	1958	1958	0
28	20240708	183200	306643362	1958	1958	1958	1958	0
29	20240708	183100	306643362	1958	1958	1958	1958	0
30	20240708	183000	306643362	1958	1958	1958	1958	0
31	20240708	182900	306643362	1958	1958	1958	1958	0
32	20240708	182800	306643362	1958	1958	1958	1958	2469
33	20240708	182700	306643362	1958	1958	1958	1958	0
34	20240708	182600	306643362	1958	1958	1958	1958	0
35	20240708	182500	306643362	1958	1958	1958	1958	0
36	20240708	182400	306643362	1958	1958	1958	1958	0
37	20240708	182300	306643362	1958	1958	1958	1958	0
38	20240708	182200	306643362	1958	1958	1958	1958	0
39	20240708	182100	306643362	1958	1958	1958	1958	0
40	20240708	182000	306643362	1958	1958	1958	1958	0
41	20240708	181900	306643362	1958	1958	1958	1958	0
42	20240708	181800	306643362	1958	1958	1958	1958	0
43	20240708	181700	306643362	1958	1958	1958	1958	0
44	20240708	181600	306643362	1958	1958	1958	1958	0
45	20240708	181500	306643362	1958	1958	1958	1958	0
46	20240708	181400	306643362	1958	1958	1958	1958	0
47	20240708	181300	306643362	1958	1958	1958	1958	0
48	20240708	181200	306643362	1958	1958	1958	1958	0
49	20240708	181100	306643362	1958	1958	1958	1958	0
50	20240708	181000	306643362	1958	1958	1958	1958	0
51	20240708	180900	306643362	1958	1958	1958	1958	0
52	20240708	180800	306643362	1958	1958	1958	1958	0
53	20240708	180700	306643362	1958	1958	1958	1958	0
54	20240708	180600	306643362	1958	1958	1958	1958	0
55	20240708	180500	306643362	1958	1958	1958	1958	0
56	20240708	180400	306643362	1958	1958	1958	1958	0
57	20240708	180300	306643362	1958	1958	1958	1958	0
58	20240708	180200	306643362	1958	1958	1958	1958	0
59	20240708	180100	306643362	1958	1958	1958	1958	0
60	20240708	180000	306643362	1958	1958	1958	1958	0
61	20240708	175900	306643362	1958	1958	1958	1958	0
62	20240708	175800	306643362	1958	1958	1958	1958	2469
63	20240708	175700	306643362	1958	1958	1958	1958	0
64	20240708	175600	306643362	1958	1958	1958	1958	0
65	20240708	175500	306643362	1958	1958	1958	1958	0
66	20240708	175400	306643362	1958	1958	1958	1958	0
67	20240708	175300	306643362	1958	1958	1958	1958	0
68	20240708	175200	306643362	1958	1958	1958	1958	0
69	20240708	175100	306643362	1958	1958	1958	1958	0
70	20240708	175000	306643362	1958	1958	1958	1958	0
71	20240708	174900	306643362	1958	1958	1958	1958	0
72	20240708	174800	306643362	1958	1958	1958	1958	0
73	20240708	174700	306643362	1958	1958	1958	1958	0
74	20240708	174600	306643362	1958	1958	1958	1958	0
75	20240708	174500	306643362	1958	1958	1958	1958	0
76	20240708	174400	306643362	1958	1958	1958	1958	0
77	20240708	174300	306643362	1958	1958	1958	1958	0
78	20240708	174200	306643362	1958	1958	1958	1958	0
79	20240708	174100	306643362	1958	1958	1958	1958	0
80	20240708	174000	306643362	1958	1958	1958	1958	0
81	20240708	173900	306643362	1958	1958	1958	1958	0
82	20240708	173800	306643362	1958	1958	1958	1958	0
83	20240708	173700	306643362	1958	1958	1958	1958	0
84	20240708	173600	306643362	1958	1958	1958	1958	0
85	20240708	173500	306643362	1958	1958	1958	1958	0
86	20240708	173400	306643362	1958	1958	1958	1958	0
87	20240708	173300	306643362	1958	1958	1958	1958	0
88	20240708	173200	306643362	1958	1958	1958	1958	0
89	20240708	173100	306643362	1958	1958	1958	1958	0
90	20240708	173000	306643362	1958	1958	1958	1958	0
91	20240708	172900	306643362	1958	1958	1958	1958	0
92	20240708	172800	306643362	1958	1958	1958	1958	2469
93	20240708	172700	306643362	1958	1958	1958	1958	0
94	20240708	172600	306643362	1958	1958	1958	1958	0
95	20240708	172500	306643362	1958	1958	1958	1958	0
96	20240708	172400	306643362	1958	1958	1958	1958	0
97	20240708	172300	306643362	1958	1958	1958	1958	0
98	20240708	172200	306643362	1958	1958	1958	1958	0
99	20240708	172100	306643362	1958	1958	1958	1958	0
100	20240708	172000	306643362	1958	1958	1958	1958	0
101	20240708	171900	306643362	1958	1958	1958	1958	0
102	20240708	171800	306643362	1958	1958	1958	1958	0
103	20240708	171700	306643362	1958	1958	1958	1958	0
104	20240708	171600	306643362	1958	1958	1958	1958	0
105	20240708	171500	306643362	1958	1958	1958	1958	0
106	20240708	171400	306643362	1958	1958	1958	1958	0
107	20240708	171300	306643362	1958	1958	1958	1958	0
108	20240708	171200	306643362	1958	1958	1958	1958	0
109	20240708	171100	306643362	1958	1958	1958	1958	0
110	20240708	171000	306643362	1958	1958	1958	1958	0
111	20240708	170900	306643362	1958	1958	1958	1958	0
112	20240708	170800	306643362	1958	1958	1958	1958	0
113	20240708	170700	306643362	1958	1958	1958	1958	0
114	20240708	170600	306643362	1958	1958	1958	1958	0
115	20240708	170500	306643362	1958	1958	1958	1958	0
116	20240708	170400	306643362	1958	1958	1958	1958	0
117	20240708	170300	306643362	1958	1958	1958	1958	0
118	20240708	170200	306643362	1958	1958	1958	1958	0
119	20240708	170100	306643362	1958	1958	1958	1958	0
120	20240708	170000	306643362	1958	1958	1958	1958	0
121	20240708	165900	306643362	1958	1958	1958	1958	0
122	20240708	165800	306643362	1958	1958	1958	1958	2469
123	20240708	165700	306643362	1958	1958	1958	1958	0
124	20240708	165600	306643362	1958	1958	1958	1958	0
125	20240708	165500	306643362	1958	1958	1958	1958	0
126	20240708	165400	306643362	1958	1958	1958	1958	0
127	20240708	165300	306643362	1958	1958	1958	1958	0
128	20240708	165200	306643362	1958	1958	1958	1958	0
129	20240708	165100	306643362	1958	1958	1958	1958	0
130	20240708	165000	306643362	1958	1958	1958	1958	0
131	20240708	164900	306643362	1958	1958	1958	1958	0
132	20240708	164800	306643362	1958	1958	1958	1958	0
133	20240708	164700	306643362	1958	1958	1958	1958	0
134	20240708	164600	306643362	1958	1958	1958	1958	0
135	20240708	164500	306643362	1958	1958	1958	1958	0
136	20240708	164400	306643362	1958	1958	1958	1958	0
137	20240708	164300	306643362	1958	1958	1958	1958	0
138	20240708	164200	306643362	1958	1958	1958	1958	0
139	20240708	164100	306643362	1958	1958	1958	1958	0
140	20240708	164000	306643362	1958	1958	1958	1958	0
141	20240708	163900	306643362	1958	1958	1958	1958	0
142	20240708	163800	306643362	1958	1958	1958	1958	0
143	20240708	163700	306643362	1958	1958	1958	1958	0
144	20240708	163600	306643362	1958	1958	1958	1958	0
145	20240708	163500	306643362	1958	1958	1958	1958	0
146	20240708	163400	306643362	1958	1958	1958	1958	0
147	20240708	163300	306643362	1958	1958	1958	1958	0
148	20240708	163200	306643362	1958	1958	1958	1958	0
149	20240708	163100	306643362	1958	1958	1958	1958	0
150	20240708	163000	306643362	1958	1958	1958	1958	0
151	20240708	162900	306643362	1958	1958	1958	1958	0
152	20240708	162800	306643362	1958	1958	1958	1958	2469
153	20240708	162700	306643362	1958	1958	1958	1958	0
154	20240708	162600	306643362	1958	1958	1958	1958	0
155	20240708	162500	306643362	1958	1958	1958	1958	0
156	20240708	162400	306643362	1958	1958	1958	1958	0
157	20240708	162300	306643362	1958	1958	1958	1958	0
158	20240708	162200	306643362	1958	1958	1958	1958	0
159	20240708	162100	306643362	1958	1958	1958	1958	0
160	20240708	162000	306643362	1958	1958	1958	1958	0
161	20240708	161900	306643362	1958	1958	1958	1958	0
162	20240708	161800	306643362	1958	1958	1958	1958	0
163	20240708	161700	306643362	1958	1958	1958	1958	0
164	20240708	161600	306643362	1958	1958	1958	1958	0
165	20240708	161500	306643362	1958	1958	1958	1958	0
166	20240708	161400	306643362	1958	1958	1958	1958	0
167	20240708	161300	306643362	1958	1958	1958	1958	0
168	20240708	161200	306643362	1958	1958	1958	1958	0
169	20240708	161100	306643362	1958	1958	1958	1958	0
170	20240708	161000	306643362	1958	1958	1958	1958	0
171	20240708	160900	306643362	1958	1958	1958	1958	0
172	20240708	160800	306643362	1958	1958	1958	1958	0
173	20240708	160700	306643362	1958	1958	1958	1958	0
174	20240708	160600	306643362	1958	1958	1958	1958	0
175	20240708	160500	306643362	1958	1958	1958	1958	0
176	20240708	160400	306643362	1958	1958	1958	1958	0
177	20240708	160300	306643362	1958	1958	1958	1958	0
178	20240708	160200	306643362	1958	1958	1958	1958	0
179	20240708	160100	306643362	1958	1958	1958	1958	0
180	20240708	160000	306643362	1958	1958	1958	1958	0
181	20240708	155900	306643362	1958	1958	1958	1958	0
182	20240708	155800	306643362	1958	1958	1958	1958	2469
183	20240708	155700	306643362	1958	1958	1958	1958	0
184	20240708	155600	306643362	1958	1958	1958	1958	0
185	20240708	155500	306643362	1958	1958	1958	1958	0
186	20240708	155400	306643362	1958	1958	1958	1958	0
187	20240708	155300	306643362	1958	1958	1958	1958	0
188	20240708	155200	306643362	1958	1958	1958	1958	0
189	20240708	155100	306643362	1958	1958	1958	1958	0
190	20240708	155000	306643362	1958	1958	1958	1958	0
191	20240708	154900	306643362	1958	1958	1958	1958	0
192	20240708	154800	306643362	1958	1958	1958	1958	0
193	20240708	154700	306643362	1958	1958	1958	1958	0
194	20240708	154600	306643362	1958	1958	1958	1958	0
195	20240708	154500	306643362	1958	1958	1958	1958	0
196	20240708	154400	306643362	1958	1958	1958	1958	0
197	20240708	154300	306643362	1958	1958	1958	1958	0
198	20240708	154200	306643362	1958	1958	1958	1958	0
199	20240708	154100	306643362	1958	1958	1958	1958	0
200	20240708	154000	306643362	1958	1958	1958	1958	0
201	20240708	153900	306643362	1958	1958	1958	1958	0
202	20240708	153800	306643362	1958	1958	1958	1958	0
203	20240708	153700	306643362	1958	1958	1958	1958	0
204	20240708	153600	306643362	1958	1958	1958	1958	0
205	20240708	153500	306643362	1958	1958	1958	1958	0
206	20240708	153400	306643362	1958	1958	1958	1958	0
207	20240708	153300	306643362	1958	1958	1958	1958	0
208	20240708	153200	306643362	1958	1958	1958	1958	0
209	20240708	153100	306643362	1958	1958	1958	1958	0
210	20240708	153000	306643362	1958	1958	1958	1958	2469
211	20240708	152900	301809060	1955	1955	1955	1955	0
212	20240708	152800	301809060	1955	1955	1955	1955	0
213	20240708	152700	301809060	1955	1955	1955	1955	0
214	20240708	152600	301809060	1955	1955	1955	1955	0
215	20240708	152500	301809060	1955	1955	1955	1955	0
216	20240708	152400	301809060	1955	1955	1955	1955	0
217	20240708	152300	301809060	1955	1955	1955	1955	0
218	20240708	152200	301809060	1955	1955	1955	1955	0
219	20240708	152100	301809060	1955	1955	1955	1955	0
220	20240708	152000	301809060	1955	1955	1955	1955	0
221	20240708	151900	301809060	1955	1955	1955	1955	0
222	20240708	151800	301809060	1955	1955	1955	1955	0
223	20240708	151700	301809060	1955	1955	1955	1955	0
224	20240708	151600	301809060	1955	1955	1955	1955	1899
225	20240708	151500	298096515	1955	1958	1959	1955	118
226	20240708	151400	297865629	1959	1959	1959	1959	3
227	20240708	151300	297859752	1959	1959	1959	1959	0
228	20240708	151200	297859752	1959	1958	1959	1958	161
229	20240708	151100	297544499	1958	1958	1958	1958	0
230	20240708	151000	297544499	1958	1958	1958	1958	141
231	20240708	150900	297268421	1958	1958	1958	1958	1
232	20240708	150800	297266463	1959	1958	1959	1958	8
233	20240708	150700	297250796	1958	1958	1958	1958	15
234	20240708	150600	297221426	1960	1960	1960	1960	0
235	20240708	150500	297221426	1960	1960	1960	1960	0
236	20240708	150400	297221426	1960	1960	1960	1960	160
237	20240708	150300	296907826	1960	1959	1960	1959	1680
238	20240708	150200	293616076	1958	1958	1958	1958	0
239	20240708	150100	293616076	1958	1958	1958	1958	1129
240	20240708	150000	291405494	1958	1958	1958	1958	1155
241	20240708	145900	289144004	1958	1958	1958	1958	500
242	20240708	145800	288165004	1958	1958	1958	1958	0
243	20240708	145700	288165004	1958	1958	1958	1958	0
244	20240708	145600	288165004	1958	1958	1958	1958	0
245	20240708	145500	288165004	1958	1957	1958	1957	214
246	20240708	145400	287746153	1957	1957	1957	1957	0
247	20240708	145300	287746153	1957	1957	1957	1957	25
248	20240708	145200	287697228	1957	1957	1957	1957	0
249	20240708	145100	287697228	1957	1957	1957	1957	20
250	20240708	145000	287658088	1957	1954	1957	1954	220
251	20240708	144900	287227973	1952	1952	1954	1952	12
252	20240708	144800	287204529	1952	1948	1952	1948	1465
253	20240708	144700	284347318	1948	1948	1948	1948	4
254	20240708	144600	284339526	1948	1948	1948	1948	16
255	20240708	144500	284308358	1947	1947	1947	1947	450
256	20240708	144400	283432208	1948	1948	1948	1948	63
257	20240708	144300	283309484	1950	1948	1950	1948	2
258	20240708	144200	283305586	1950	1950	1950	1950	0
259	20240708	144100	283305586	1950	1950	1950	1950	20
260	20240708	144000	283266586	1950	1950	1950	1950	0
261	20240708	143900	283266586	1950	1950	1950	1950	0
262	20240708	143800	283266586	1950	1950	1950	1950	0
263	20240708	143700	283266586	1950	1950	1950	1950	0
264	20240708	143600	283266586	1950	1950	1950	1950	0
265	20240708	143500	283266586	1950	1950	1950	1950	0
266	20240708	143400	283266586	1950	1950	1950	1950	0
267	20240708	143300	283266586	1950	1950	1950	1950	0
268	20240708	143200	283266586	1950	1950	1950	1950	0
269	20240708	143100	283266586	1950	1950	1950	1950	66
270	20240708	143000	283137886	1950	1952	1952	1950	32
271	20240708	142900	283075471	1952	1952	1952	1952	1407
272	20240708	142800	280329007	1952	1952	1952	1952	0
273	20240708	142700	280329007	1952	1952	1952	1952	0
274	20240708	142600	280329007	1952	1954	1955	1952	4
275	20240708	142500	280321191	1954	1954	1954	1954	97
276	20240708	142400	280131653	1954	1954	1954	1954	113
277	20240708	142300	279910851	1954	1954	1954	1954	0
278	20240708	142200	279910851	1954	1954	1954	1954	2
279	20240708	142100	279906943	1951	1951	1951	1951	0
280	20240708	142000	279906943	1951	1951	1951	1951	0
281	20240708	141900	279906943	1951	1951	1951	1951	0
282	20240708	141800	279906943	1951	1949	1951	1949	286
283	20240708	141700	279348973	1950	1950	1950	1950	0
284	20240708	141600	279348973	1950	1950	1950	1950	0
285	20240708	141500	279348973	1950	1950	1950	1950	500
286	20240708	141400	278373973	1951	1951	1951	1951	0
287	20240708	141300	278373973	1951	1951	1951	1951	25
288	20240708	141200	278325198	1951	1951	1951	1951	0
289	20240708	141100	278325198	1951	1951	1951	1951	0
290	20240708	141000	278325198	1951	1951	1951	1951	0
291	20240708	140900	278325198	1951	1951	1951	1951	0
292	20240708	140800	278325198	1951	1951	1951	1951	0
293	20240708	140700	278325198	1951	1951	1951	1951	4
294	20240708	140600	278317394	1952	1953	1953	1952	6
295	20240708	140500	278305679	1954	1954	1954	1954	0
296	20240708	140400	278305679	1954	1954	1954	1954	0
297	20240708	140300	278305679	1954	1954	1954	1954	12
298	20240708	140200	278282231	1954	1954	1954	1951	22
299	20240708	140100	278239264	1950	1950	1950	1950	0
300	20240708	140000	278239264	1950	1950	1950	1950	0
301	20240708	135900	278239264	1950	1950	1950	1950	0
302	20240708	135800	278239264	1950	1954	1954	1950	10000
303	20240708	135700	258738348	1954	1954	1954	1954	2
304	20240708	135600	258734440	1954	1954	1954	1954	0
305	20240708	135500	258734440	1954	1954	1954	1954	59
306	20240708	135400	258619154	1950	1954	1954	1950	132
307	20240708	135300	258361750	1955	1955	1955	1955	52
308	20240708	135200	258260090	1955	1955	1955	1955	56
309	20240708	135100	258150610	1950	1950	1950	1950	0
310	20240708	135000	258150610	1950	1950	1950	1950	223
311	20240708	134900	257715760	1955	1950	1955	1950	51
312	20240708	134800	257616305	1950	1957	1957	1950	41
313	20240708	134700	257536348	1957	1957	1957	1957	0
314	20240708	134600	257536348	1957	1957	1957	1957	0
315	20240708	134500	257536348	1957	1957	1957	1957	0
316	20240708	134400	257536348	1957	1957	1957	1957	2
317	20240708	134300	257532434	1957	1957	1957	1957	0
318	20240708	134200	257532434	1957	1957	1957	1957	1
319	20240708	134100	257530477	1957	1957	1957	1957	0
320	20240708	134000	257530477	1957	1957	1957	1957	0
321	20240708	133900	257530477	1957	1957	1957	1957	0
322	20240708	133800	257530477	1957	1957	1957	1957	0
323	20240708	133700	257530477	1957	1957	1957	1957	1
324	20240708	133600	257528520	1957	1957	1957	1957	1
325	20240708	133500	257526563	1957	1957	1957	1957	0
326	20240708	133400	257526563	1957	1957	1957	1957	0
327	20240708	133300	257526563	1957	1957	1957	1957	0
328	20240708	133200	257526563	1957	1957	1957	1957	0
329	20240708	133100	257526563	1957	1957	1957	1957	0
330	20240708	133000	257526563	1957	1957	1957	1957	1
331	20240708	132900	257524606	1947	1947	1947	1947	0
332	20240708	132800	257524606	1947	1950	1950	1947	500
333	20240708	132700	256551028	1959	1959	1959	1959	0
334	20240708	132600	256551028	1959	1959	1959	1959	200
335	20240708	132500	256159228	1959	1955	1959	1955	2562
336	20240708	132400	251149718	1955	1955	1955	1955	601
337	20240708	132300	249974763	1955	1955	1955	1955	0
338	20240708	132200	249974763	1955	1955	1955	1955	0
339	20240708	132100	249974763	1955	1955	1955	1955	0
340	20240708	132000	249974763	1955	1955	1955	1955	10
341	20240708	131900	249955213	1954	1954	1954	1954	0
342	20240708	131800	249955213	1954	1954	1954	1954	431
343	20240708	131700	249113039	1954	1954	1954	1954	29
344	20240708	131600	249056373	1954	1954	1954	1954	100
345	20240708	131500	248860973	1957	1957	1959	1957	32
346	20240708	131400	248798345	1957	1957	1957	1957	0
347	20240708	131300	248798345	1957	1957	1957	1957	9
348	20240708	131200	248780732	1955	1955	1955	1955	0
349	20240708	131100	248780732	1955	1955	1955	1955	0
350	20240708	131000	248780732	1955	1955	1955	1955	0
351	20240708	130900	248780732	1955	1955	1955	1955	0
352	20240708	130800	248780732	1955	1955	1955	1955	536
353	20240708	130700	247732852	1955	1955	1955	1955	0
354	20240708	130600	247732852	1955	1957	1957	1955	304
355	20240708	130500	247138485	1959	1959	1959	1959	0
356	20240708	130400	247138485	1959	1959	1959	1959	5
357	20240708	130300	247128690	1959	1959	1959	1959	0
358	20240708	130200	247128690	1959	1959	1959	1959	0
359	20240708	130100	247128690	1959	1959	1959	1959	445
360	20240708	130000	246256935	1959	1959	1959	1959	3
361	20240708	125900	246251058	1960	1960	1960	1960	1005
362	20240708	125800	244281258	1960	1960	1960	1960	2
363	20240708	125700	244277338	1960	1960	1960	1960	0
364	20240708	125600	244277338	1960	1960	1960	1960	0
365	20240708	125500	244277338	1960	1960	1960	1960	0
366	20240708	125400	244277338	1960	1960	1960	1960	110
367	20240708	125300	244061738	1955	1955	1955	1955	113
368	20240708	125200	243840823	1962	1959	1962	1959	140
369	20240708	125100	243566328	1960	1954	1960	1954	5887
370	20240708	125000	232042154	1955	1953	1955	1953	580
371	20240708	124900	230908352	1953	1953	1953	1953	0
372	20240708	124800	230908352	1953	1952	1953	1952	5
373	20240708	124700	230898591	1948	1948	1948	1948	4
374	20240708	124600	230890799	1955	1955	1955	1955	0
375	20240708	124500	230890799	1955	1955	1955	1955	0
376	20240708	124400	230890799	1955	1955	1955	1955	50
377	20240708	124300	230793049	1955	1955	1955	1955	0
378	20240708	124200	230793049	1955	1955	1955	1955	0
379	20240708	124100	230793049	1955	1955	1955	1955	10
380	20240708	124000	230773499	1955	1955	1955	1955	0
381	20240708	123900	230773499	1955	1950	1955	1950	2898
382	20240708	123800	225118505	1950	1950	1950	1950	149
383	20240708	123700	224827955	1946	1946	1946	1946	0
384	20240708	123600	224827955	1946	1946	1946	1946	0
385	20240708	123500	224827955	1946	1946	1946	1946	100
386	20240708	123400	224633355	1946	1946	1946	1946	100
387	20240708	123300	224438755	1946	1950	1950	1946	96
388	20240708	123200	224251587	1950	1950	1950	1950	0
389	20240708	123100	224251587	1950	1951	1951	1950	12
390	20240708	123000	224228184	1950	1950	1950	1950	0
391	20240708	122900	224228184	1950	1951	1951	1950	51
392	20240708	122800	224128685	1951	1951	1951	1951	0
393	20240708	122700	224128685	1951	1951	1951	1951	150
394	20240708	122600	223836035	1951	1954	1955	1951	204
395	20240708	122500	223437396	1954	1954	1954	1954	0
396	20240708	122400	223437396	1954	1954	1954	1954	7
397	20240708	122300	223423718	1954	1954	1954	1954	66
398	20240708	122200	223294754	1954	1954	1954	1954	0
399	20240708	122100	223294754	1954	1950	1954	1950	1696
400	20240708	122000	219981929	1950	1950	1950	1950	190
401	20240708	121900	219611429	1951	1951	1951	1951	0
402	20240708	121800	219611429	1951	1951	1951	1951	880
403	20240708	121700	217894549	1951	1946	1951	1946	26
404	20240708	121600	217843948	1946	1946	1946	1946	910
405	20240708	121500	216073088	1946	1946	1946	1946	0
406	20240708	121400	216073088	1946	1946	1946	1946	100
407	20240708	121300	215878488	1953	1953	1953	1953	0
408	20240708	121200	215878488	1953	1953	1953	1953	0
409	20240708	121100	215878488	1953	1953	1953	1953	0
410	20240708	121000	215878488	1953	1953	1953	1953	1
411	20240708	120900	215876535	1946	1946	1946	1946	0
412	20240708	120800	215876535	1946	1946	1946	1946	100
413	20240708	120700	215681935	1946	1946	1946	1946	455
414	20240708	120600	214796505	1946	1946	1946	1946	500
415	20240708	120500	213823505	1952	1952	1952	1952	0
416	20240708	120400	213823505	1952	1952	1952	1952	360
417	20240708	120300	213120785	1946	1945	1946	1945	1433
418	20240708	120200	210332477	1943	1943	1943	1943	0
419	20240708	120100	210332477	1943	1943	1944	1943	382
420	20240708	120000	209590151	1944	1946	1946	1944	3674
421	20240708	115900	202441673	1946	1946	1946	1946	0
422	20240708	115800	202441673	1946	1946	1946	1946	0
423	20240708	115700	202441673	1946	1946	1946	1946	0
424	20240708	115600	202441673	1946	1954	1954	1946	63
425	20240708	115500	202318650	1954	1954	1954	1954	20
426	20240708	115400	202279570	1954	1954	1954	1954	1
427	20240708	115300	202277616	1946	1946	1946	1946	10
428	20240708	115200	202258156	1954	1954	1954	1954	1
429	20240708	115100	202256202	1954	1954	1954	1954	1
430	20240708	115000	202254248	1947	1947	1947	1947	200
431	20240708	114900	201864848	1947	1947	1947	1947	101
432	20240708	114800	201668201	1954	1954	1954	1954	0
433	20240708	114700	201668201	1954	1954	1954	1954	0
434	20240708	114600	201668201	1954	1954	1954	1954	0
435	20240708	114500	201668201	1954	1954	1954	1954	0
436	20240708	114400	201668201	1954	1954	1954	1954	1
437	20240708	114300	201666247	1946	1946	1946	1946	2
438	20240708	114200	201662355	1946	1947	1947	1946	801
439	20240708	114100	200103562	1947	1948	1948	1947	100
440	20240708	114000	199908842	1954	1954	1954	1954	0
441	20240708	113900	199908842	1954	1954	1954	1954	60
442	20240708	113800	199791602	1947	1947	1947	1947	0
443	20240708	113700	199791602	1947	1954	1954	1947	7
444	20240708	113600	199777959	1954	1954	1954	1954	0
445	20240708	113500	199777959	1954	1954	1954	1954	0
446	20240708	113400	199777959	1954	1954	1954	1954	0
447	20240708	113300	199777959	1954	1954	1954	1954	51
448	20240708	113200	199678305	1954	1954	1954	1954	147
449	20240708	113100	199391067	1954	1944	1954	1944	10858
450	20240708	113000	178218456	1944	1944	1944	1944	371
451	20240708	112900	177497232	1943	1940	1943	1940	10523
452	20240708	112800	157081043	1943	1943	1943	1943	0
453	20240708	112700	157081043	1943	1935	1943	1934	2941
454	20240708	112600	151381104	1935	1934	1935	1934	209
455	20240708	112500	150976896	1943	1944	1945	1935	1303
456	20240708	112400	148445822	1945	1935	1945	1935	82
457	20240708	112300	148287142	1948	1936	1950	1922	3557
458	20240708	112200	141380634	1928	1921	1935	1921	5422
459	20240708	112100	130916581	1920	1918	1920	1918	1284
460	20240708	112000	128451822	1918	1914	1918	1914	302
461	20240708	111900	127873380	1914	1914	1914	1914	29
462	20240708	111800	127817874	1914	1913	1914	1913	86
463	20240708	111700	127653334	1913	1912	1913	1912	367
464	20240708	111600	126951366	1912	1912	1912	1912	0
465	20240708	111500	126951366	1912	1912	1912	1912	0
466	20240708	111400	126951366	1912	1912	1912	1912	0
467	20240708	111300	126951366	1912	1912	1912	1912	0
468	20240708	111200	126951366	1912	1912	1912	1912	7
469	20240708	111100	126937982	1912	1912	1912	1912	0
470	20240708	111000	126937982	1912	1912	1912	1912	0
471	20240708	110900	126937982	1912	1912	1912	1912	0
472	20240708	110800	126937982	1912	1912	1912	1912	108
473	20240708	110700	126731486	1912	1912	1912	1912	0
474	20240708	110600	126731486	1912	1912	1912	1912	0
475	20240708	110500	126731486	1912	1912	1912	1912	5
476	20240708	110400	126721926	1911	1911	1911	1911	5
477	20240708	110300	126712371	1910	1910	1910	1910	0
478	20240708	110200	126712371	1910	1911	1911	1910	212
479	20240708	110100	126307395	1911	1910	1911	1910	476
480	20240708	110000	125398230	1910	1910	1910	1910	0
481	20240708	105900	125398230	1910	1910	1910	1910	0
482	20240708	105800	125398230	1910	1910	1910	1910	0
483	20240708	105700	125398230	1910	1910	1910	1910	0
484	20240708	105600	125398230	1910	1910	1910	1910	0
485	20240708	105500	125398230	1910	1910	1910	1910	87
486	20240708	105400	125232060	1910	1911	1911	1910	31
487	20240708	105300	125172849	1910	1910	1910	1910	14
488	20240708	105200	125146109	1910	1910	1910	1910	5
489	20240708	105100	125136559	1910	1910	1910	1910	27
490	20240708	105000	125084989	1910	1910	1910	1910	257
491	20240708	104900	124594119	1909	1909	1909	1909	555
492	20240708	104800	123534624	1909	1909	1909	1909	27
493	20240708	104700	123483081	1909	1908	1909	1908	63
494	20240708	104600	123362859	1909	1909	1909	1909	0
495	20240708	104500	123362859	1909	1909	1909	1909	501
496	20240708	104400	122406450	1909	1909	1909	1909	0
497	20240708	104300	122406450	1909	1909	1909	1909	2
498	20240708	104200	122402632	1907	1907	1908	1907	752
499	20240708	104100	120968068	1906	1906	1906	1906	450
500	20240708	104000	120110368	1906	1906	1906	1906	114
501	20240708	103900	119893084	1906	1906	1906	1906	10
502	20240708	103800	119874024	1909	1909	1909	1909	4
503	20240708	103700	119866388	1909	1908	1909	1908	1210
504	20240708	103600	117557698	1908	1908	1908	1908	1
505	20240708	103500	117555790	1908	1906	1908	1906	5
506	20240708	103400	117546254	1905	1905	1905	1905	0
507	20240708	103300	117546254	1905	1905	1905	1905	3
508	20240708	103200	117540539	1909	1909	1909	1909	2
509	20240708	103100	117536721	1909	1903	1909	1903	4168
510	20240708	103000	109597550	1904	1904	1904	1904	0
511	20240708	102900	109597550	1904	1904	1904	1904	0
512	20240708	102800	109597550	1904	1904	1904	1904	0
513	20240708	102700	109597550	1904	1904	1904	1904	0
514	20240708	102600	109597550	1904	1904	1904	1904	0
515	20240708	102500	109597550	1904	1904	1904	1904	0
516	20240708	102400	109597550	1904	1904	1904	1904	0
517	20240708	102300	109597550	1904	1904	1904	1904	0
518	20240708	102200	109597550	1904	1904	1904	1904	0
519	20240708	102100	109597550	1904	1904	1904	1904	0
520	20240708	102000	109597550	1904	1904	1904	1904	0
521	20240708	101900	109597550	1904	1905	1905	1904	124
522	20240708	101800	109361443	1905	1905	1905	1905	208
523	20240708	101700	108965203	1904	1904	1904	1904	40
524	20240708	101600	108889043	1901	1901	1901	1901	0
525	20240708	101500	108889043	1901	1901	1901	1901	0
526	20240708	101400	108889043	1901	1901	1901	1901	700
527	20240708	101300	107558343	1901	1901	1901	1901	0
528	20240708	101200	107558343	1901	1901	1901	1901	220
529	20240708	101100	107140123	1901	1901	1901	1901	0
530	20240708	101000	107140123	1901	1900	1901	1900	15
531	20240708	100900	107111613	1900	1900	1900	1900	7
532	20240708	100800	107098313	1905	1905	1905	1905	0
533	20240708	100700	107098313	1905	1906	1906	1905	210
534	20240708	100600	106698262	1905	1905	1905	1905	210
535	20240708	100500	106298212	1905	1905	1905	1905	0
536	20240708	100400	106298212	1905	1905	1905	1905	2
537	20240708	100300	106294402	1904	1903	1904	1903	144
538	20240708	100200	106020326	1904	1904	1904	1904	0
539	20240708	100100	106020326	1904	1904	1904	1904	0
540	20240708	100000	106020326	1904	1900	1904	1900	930
541	20240708	095900	104250045	1901	1900	1901	1900	10271
542	20240708	095800	84735086	1900	1898	1900	1898	14776
543	20240708	095700	56690131	1898	1898	1898	1898	0
544	20240708	095600	56690131	1898	1898	1898	1898	0
545	20240708	095500	56690131	1898	1898	1898	1898	1
546	20240708	095400	56688233	1898	1898	1898	1898	0
547	20240708	095300	56688233	1898	1898	1898	1898	0
548	20240708	095200	56688233	1898	1898	1898	1898	2
549	20240708	095100	56684437	1884	1886	1886	1884	5400
550	20240708	095000	46509411	1896	1888	1896	1885	2471
551	20240708	094900	41841264	1900	1898	1900	1898	5
552	20240708	094800	41831772	1897	1898	1898	1897	1272
553	20240708	094700	39418768	1898	1898	1898	1898	1
554	20240708	094600	39416870	1887	1887	1887	1887	150
555	20240708	094500	39133820	1885	1895	1895	1885	252
556	20240708	094400	38656899	1898	1898	1898	1898	0
557	20240708	094300	38656899	1898	1898	1898	1898	27
558	20240708	094200	38605653	1898	1898	1898	1898	64
559	20240708	094100	38484181	1898	1898	1899	1898	1142
560	20240708	094000	36316657	1898	1898	1898	1898	45
561	20240708	093900	36231247	1897	1894	1897	1894	214
562	20240708	093800	35825731	1893	1892	1893	1892	264
563	20240708	093700	35326159	1891	1891	1891	1891	57
564	20240708	093600	35218372	1890	1890	1890	1890	2782
565	20240708	093500	29960392	1890	1890	1890	1890	11
566	20240708	093400	29939602	1888	1888	1888	1888	101
567	20240708	093300	29748914	1887	1887	1887	1887	570
568	20240708	093200	28673324	1888	1888	1888	1888	42
569	20240708	093100	28594028	1888	1889	1889	1888	200
570	20240708	093000	28216328	1889	1889	1889	1889	50
571	20240708	092900	28121878	1889	1888	1889	1888	12
572	20240708	092800	28099214	1887	1887	1887	1887	100
573	20240708	092700	27910514	1887	1887	1887	1887	3
574	20240708	092600	27904853	1887	1887	1887	1887	0
575	20240708	092500	27904853	1887	1887	1887	1887	0
576	20240708	092400	27904853	1887	1881	1887	1881	8101
577	20240708	092300	12636905	1881	1881	1881	1881	1
578	20240708	092200	12635024	1879	1881	1881	1879	88
579	20240708	092100	12469612	1882	1882	1882	1882	0
580	20240708	092000	12469612	1882	1882	1882	1882	0
581	20240708	091900	12469612	1882	1882	1882	1882	0
582	20240708	091800	12469612	1882	1882	1882	1882	38
583	20240708	091700	12398096	1881	1881	1881	1881	28
584	20240708	091600	12345428	1876	1876	1876	1876	200
585	20240708	091500	11970228	1875	1880	1880	1875	1000
586	20240708	091400	10093576	1881	1881	1881	1881	10
587	20240708	091300	10074766	1882	1882	1882	1882	0
588	20240708	091200	10074766	1882	1882	1882	1882	7
589	20240708	091100	10061592	1884	1884	1884	1884	1
590	20240708	091000	10059708	1883	1883	1883	1883	0
591	20240708	090900	10059708	1883	1883	1883	1883	2
592	20240708	090800	10055942	1884	1884	1884	1884	535
593	20240708	090700	9048002	1885	1885	1885	1884	531
594	20240708	090600	8047145	1885	1885	1885	1885	5
595	20240708	090500	8037720	1879	1879	1879	1879	0
596	20240708	090400	8037720	1879	1879	1879	1879	469
597	20240708	090300	7156469	1883	1883	1883	1883	0
598	20240708	090200	7156469	1883	1883	1883	1883	0
599	20240708	090100	7156469	1883	1874	1884	1874	34
600	20240708	090000	7092452	1875	1882	1882	1875	3770