KissMeData/088790/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	195600	27664969	1923	1923	1923	1923	307
3	20240723	195500	27664969	1923	1923	1923	1923	0
4	20240723	195400	27664969	1923	1923	1923	1923	0
5	20240723	195300	27664969	1923	1923	1923	1923	0
6	20240723	195200	27664969	1923	1923	1923	1923	0
7	20240723	195100	27664969	1923	1923	1923	1923	0
8	20240723	195000	27664969	1923	1923	1923	1923	0
9	20240723	194900	27664969	1923	1923	1923	1923	0
10	20240723	194800	27664969	1923	1923	1923	1923	0
11	20240723	194700	27664969	1923	1923	1923	1923	0
12	20240723	194600	27664969	1923	1923	1923	1923	0
13	20240723	194500	27664969	1923	1923	1923	1923	0
14	20240723	194400	27664969	1923	1923	1923	1923	0
15	20240723	194300	27664969	1923	1923	1923	1923	0
16	20240723	194200	27664969	1923	1923	1923	1923	0
17	20240723	194100	27664969	1923	1923	1923	1923	0
18	20240723	194000	27664969	1923	1923	1923	1923	0
19	20240723	193900	27664969	1923	1923	1923	1923	0
20	20240723	193800	27664969	1923	1923	1923	1923	0
21	20240723	193700	27664969	1923	1923	1923	1923	0
22	20240723	193600	27664969	1923	1923	1923	1923	0
23	20240723	193500	27664969	1923	1923	1923	1923	0
24	20240723	193400	27664969	1923	1923	1923	1923	0
25	20240723	193300	27664969	1923	1923	1923	1923	0
26	20240723	193200	27664969	1923	1923	1923	1923	0
27	20240723	193100	27664969	1923	1923	1923	1923	0
28	20240723	193000	27664969	1923	1923	1923	1923	0
29	20240723	192900	27664969	1923	1923	1923	1923	0
30	20240723	192800	27664969	1923	1923	1923	1923	0
31	20240723	192700	27664969	1923	1923	1923	1923	0
32	20240723	192600	27664969	1923	1923	1923	1923	307
33	20240723	192500	27664969	1923	1923	1923	1923	0
34	20240723	192400	27664969	1923	1923	1923	1923	0
35	20240723	192300	27664969	1923	1923	1923	1923	0
36	20240723	192200	27664969	1923	1923	1923	1923	0
37	20240723	192100	27664969	1923	1923	1923	1923	0
38	20240723	192000	27664969	1923	1923	1923	1923	0
39	20240723	191900	27664969	1923	1923	1923	1923	0
40	20240723	191800	27664969	1923	1923	1923	1923	0
41	20240723	191700	27664969	1923	1923	1923	1923	0
42	20240723	191600	27664969	1923	1923	1923	1923	0
43	20240723	191500	27664969	1923	1923	1923	1923	0
44	20240723	191400	27664969	1923	1923	1923	1923	0
45	20240723	191300	27664969	1923	1923	1923	1923	0
46	20240723	191200	27664969	1923	1923	1923	1923	0
47	20240723	191100	27664969	1923	1923	1923	1923	0
48	20240723	191000	27664969	1923	1923	1923	1923	0
49	20240723	190900	27664969	1923	1923	1923	1923	0
50	20240723	190800	27664969	1923	1923	1923	1923	0
51	20240723	190700	27664969	1923	1923	1923	1923	0
52	20240723	190600	27664969	1923	1923	1923	1923	0
53	20240723	190500	27664969	1923	1923	1923	1923	0
54	20240723	190400	27664969	1923	1923	1923	1923	0
55	20240723	190300	27664969	1923	1923	1923	1923	0
56	20240723	190200	27664969	1923	1923	1923	1923	0
57	20240723	190100	27664969	1923	1923	1923	1923	0
58	20240723	190000	27664969	1923	1923	1923	1923	0
59	20240723	185900	27664969	1923	1923	1923	1923	0
60	20240723	185800	27664969	1923	1923	1923	1923	0
61	20240723	185700	27664969	1923	1923	1923	1923	0
62	20240723	185600	27664969	1923	1923	1923	1923	307
63	20240723	185500	27664969	1923	1923	1923	1923	0
64	20240723	185400	27664969	1923	1923	1923	1923	0
65	20240723	185300	27664969	1923	1923	1923	1923	0
66	20240723	185200	27664969	1923	1923	1923	1923	0
67	20240723	185100	27664969	1923	1923	1923	1923	0
68	20240723	185000	27664969	1923	1923	1923	1923	0
69	20240723	184900	27664969	1923	1923	1923	1923	0
70	20240723	184800	27664969	1923	1923	1923	1923	0
71	20240723	184700	27664969	1923	1923	1923	1923	0
72	20240723	184600	27664969	1923	1923	1923	1923	0
73	20240723	184500	27664969	1923	1923	1923	1923	0
74	20240723	184400	27664969	1923	1923	1923	1923	0
75	20240723	184300	27664969	1923	1923	1923	1923	0
76	20240723	184200	27664969	1923	1923	1923	1923	0
77	20240723	184100	27664969	1923	1923	1923	1923	0
78	20240723	184000	27664969	1923	1923	1923	1923	0
79	20240723	183900	27664969	1923	1923	1923	1923	0
80	20240723	183800	27664969	1923	1923	1923	1923	0
81	20240723	183700	27664969	1923	1923	1923	1923	0
82	20240723	183600	27664969	1923	1923	1923	1923	0
83	20240723	183500	27664969	1923	1923	1923	1923	0
84	20240723	183400	27664969	1923	1923	1923	1923	0
85	20240723	183300	27664969	1923	1923	1923	1923	0
86	20240723	183200	27664969	1923	1923	1923	1923	0
87	20240723	183100	27664969	1923	1923	1923	1923	0
88	20240723	183000	27664969	1923	1923	1923	1923	0
89	20240723	182900	27664969	1923	1923	1923	1923	0
90	20240723	182800	27664969	1923	1923	1923	1923	0
91	20240723	182700	27664969	1923	1923	1923	1923	0
92	20240723	182600	27664969	1923	1923	1923	1923	307
93	20240723	182500	27664969	1923	1923	1923	1923	0
94	20240723	182400	27664969	1923	1923	1923	1923	0
95	20240723	182300	27664969	1923	1923	1923	1923	0
96	20240723	182200	27664969	1923	1923	1923	1923	0
97	20240723	182100	27664969	1923	1923	1923	1923	0
98	20240723	182000	27664969	1923	1923	1923	1923	0
99	20240723	181900	27664969	1923	1923	1923	1923	0
100	20240723	181800	27664969	1923	1923	1923	1923	0
101	20240723	181700	27664969	1923	1923	1923	1923	0
102	20240723	181600	27664969	1923	1923	1923	1923	0
103	20240723	181500	27664969	1923	1923	1923	1923	0
104	20240723	181400	27664969	1923	1923	1923	1923	0
105	20240723	181300	27664969	1923	1923	1923	1923	0
106	20240723	181200	27664969	1923	1923	1923	1923	0
107	20240723	181100	27664969	1923	1923	1923	1923	0
108	20240723	181000	27664969	1923	1923	1923	1923	0
109	20240723	180900	27664969	1923	1923	1923	1923	0
110	20240723	180800	27664969	1923	1923	1923	1923	0
111	20240723	180700	27664969	1923	1923	1923	1923	0
112	20240723	180600	27664969	1923	1923	1923	1923	0
113	20240723	180500	27664969	1923	1923	1923	1923	0
114	20240723	180400	27664969	1923	1923	1923	1923	0
115	20240723	180300	27664969	1923	1923	1923	1923	0
116	20240723	180200	27664969	1923	1923	1923	1923	0
117	20240723	180100	27664969	1923	1923	1923	1923	0
118	20240723	180000	27664969	1923	1923	1923	1923	0
119	20240723	175900	27664969	1923	1923	1923	1923	0
120	20240723	175800	27664969	1923	1923	1923	1923	0
121	20240723	175700	27664969	1923	1923	1923	1923	0
122	20240723	175600	27664969	1923	1923	1923	1923	307
123	20240723	175500	27664969	1923	1923	1923	1923	0
124	20240723	175400	27664969	1923	1923	1923	1923	0
125	20240723	175300	27664969	1923	1923	1923	1923	0
126	20240723	175200	27664969	1923	1923	1923	1923	0
127	20240723	175100	27664969	1923	1923	1923	1923	0
128	20240723	175000	27664969	1923	1923	1923	1923	0
129	20240723	174900	27664969	1923	1923	1923	1923	0
130	20240723	174800	27664969	1923	1923	1923	1923	0
131	20240723	174700	27664969	1923	1923	1923	1923	0
132	20240723	174600	27664969	1923	1923	1923	1923	0
133	20240723	174500	27664969	1923	1923	1923	1923	0
134	20240723	174400	27664969	1923	1923	1923	1923	0
135	20240723	174300	27664969	1923	1923	1923	1923	0
136	20240723	174200	27664969	1923	1923	1923	1923	0
137	20240723	174100	27664969	1923	1923	1923	1923	0
138	20240723	174000	27664969	1923	1923	1923	1923	0
139	20240723	173900	27664969	1923	1923	1923	1923	0
140	20240723	173800	27664969	1923	1923	1923	1923	0
141	20240723	173700	27664969	1923	1923	1923	1923	0
142	20240723	173600	27664969	1923	1923	1923	1923	0
143	20240723	173500	27664969	1923	1923	1923	1923	0
144	20240723	173400	27664969	1923	1923	1923	1923	0
145	20240723	173300	27664969	1923	1923	1923	1923	0
146	20240723	173200	27664969	1923	1923	1923	1923	0
147	20240723	173100	27664969	1923	1923	1923	1923	0
148	20240723	173000	27664969	1923	1923	1923	1923	0
149	20240723	172900	27664969	1923	1923	1923	1923	0
150	20240723	172800	27664969	1923	1923	1923	1923	0
151	20240723	172700	27664969	1923	1923	1923	1923	0
152	20240723	172600	27664969	1923	1923	1923	1923	307
153	20240723	172500	27664969	1923	1923	1923	1923	0
154	20240723	172400	27664969	1923	1923	1923	1923	0
155	20240723	172300	27664969	1923	1923	1923	1923	0
156	20240723	172200	27664969	1923	1923	1923	1923	0
157	20240723	172100	27664969	1923	1923	1923	1923	0
158	20240723	172000	27664969	1923	1923	1923	1923	0
159	20240723	171900	27664969	1923	1923	1923	1923	0
160	20240723	171800	27664969	1923	1923	1923	1923	0
161	20240723	171700	27664969	1923	1923	1923	1923	0
162	20240723	171600	27664969	1923	1923	1923	1923	0
163	20240723	171500	27664969	1923	1923	1923	1923	0
164	20240723	171400	27664969	1923	1923	1923	1923	0
165	20240723	171300	27664969	1923	1923	1923	1923	0
166	20240723	171200	27664969	1923	1923	1923	1923	0
167	20240723	171100	27664969	1923	1923	1923	1923	0
168	20240723	171000	27664969	1923	1923	1923	1923	0
169	20240723	170900	27664969	1923	1923	1923	1923	0
170	20240723	170800	27664969	1923	1923	1923	1923	0
171	20240723	170700	27664969	1923	1923	1923	1923	0
172	20240723	170600	27664969	1923	1923	1923	1923	0
173	20240723	170500	27664969	1923	1923	1923	1923	0
174	20240723	170400	27664969	1923	1923	1923	1923	0
175	20240723	170300	27664969	1923	1923	1923	1923	0
176	20240723	170200	27664969	1923	1923	1923	1923	0
177	20240723	170100	27664969	1923	1923	1923	1923	0
178	20240723	170000	27664969	1923	1923	1923	1923	0
179	20240723	165900	27664969	1923	1923	1923	1923	0
180	20240723	165800	27664969	1923	1923	1923	1923	0
181	20240723	165700	27664969	1923	1923	1923	1923	0
182	20240723	165600	27664969	1923	1923	1923	1923	307
183	20240723	165500	27664969	1923	1923	1923	1923	0
184	20240723	165400	27664969	1923	1923	1923	1923	0
185	20240723	165300	27664969	1923	1923	1923	1923	0
186	20240723	165200	27664969	1923	1923	1923	1923	0
187	20240723	165100	27664969	1923	1923	1923	1923	0
188	20240723	165000	27664969	1923	1923	1923	1923	0
189	20240723	164900	27664969	1923	1923	1923	1923	0
190	20240723	164800	27664969	1923	1923	1923	1923	0
191	20240723	164700	27664969	1923	1923	1923	1923	0
192	20240723	164600	27664969	1923	1923	1923	1923	0
193	20240723	164500	27664969	1923	1923	1923	1923	0
194	20240723	164400	27664969	1923	1923	1923	1923	0
195	20240723	164300	27664969	1923	1923	1923	1923	0
196	20240723	164200	27664969	1923	1923	1923	1923	0
197	20240723	164100	27664969	1923	1923	1923	1923	0
198	20240723	164000	27664969	1923	1923	1923	1923	0
199	20240723	163900	27664969	1923	1923	1923	1923	0
200	20240723	163800	27664969	1923	1923	1923	1923	0
201	20240723	163700	27664969	1923	1923	1923	1923	0
202	20240723	163600	27664969	1923	1923	1923	1923	0
203	20240723	163500	27664969	1923	1923	1923	1923	0
204	20240723	163400	27664969	1923	1923	1923	1923	0
205	20240723	163300	27664969	1923	1923	1923	1923	0
206	20240723	163200	27664969	1923	1923	1923	1923	0
207	20240723	163100	27664969	1923	1923	1923	1923	0
208	20240723	163000	27664969	1923	1923	1923	1923	0
209	20240723	162900	27664969	1923	1923	1923	1923	0
210	20240723	162800	27664969	1923	1923	1923	1923	0
211	20240723	162700	27664969	1923	1923	1923	1923	0
212	20240723	162600	27664969	1923	1923	1923	1923	307
213	20240723	162500	27664969	1923	1923	1923	1923	0
214	20240723	162400	27664969	1923	1923	1923	1923	0
215	20240723	162300	27664969	1923	1923	1923	1923	0
216	20240723	162200	27664969	1923	1923	1923	1923	0
217	20240723	162100	27664969	1923	1923	1923	1923	0
218	20240723	162000	27664969	1923	1923	1923	1923	0
219	20240723	161900	27664969	1923	1923	1923	1923	0
220	20240723	161800	27664969	1923	1923	1923	1923	0
221	20240723	161700	27664969	1923	1923	1923	1923	0
222	20240723	161600	27664969	1923	1923	1923	1923	0
223	20240723	161500	27664969	1923	1923	1923	1923	0
224	20240723	161400	27664969	1923	1923	1923	1923	0
225	20240723	161300	27664969	1923	1923	1923	1923	0
226	20240723	161200	27664969	1923	1923	1923	1923	0
227	20240723	161100	27664969	1923	1923	1923	1923	0
228	20240723	161000	27664969	1923	1923	1923	1923	0
229	20240723	160900	27664969	1923	1923	1923	1923	0
230	20240723	160800	27664969	1923	1923	1923	1923	0
231	20240723	160700	27664969	1923	1923	1923	1923	0
232	20240723	160600	27664969	1923	1923	1923	1923	0
233	20240723	160500	27664969	1923	1923	1923	1923	0
234	20240723	160400	27664969	1923	1923	1923	1923	0
235	20240723	160300	27664969	1923	1923	1923	1923	0
236	20240723	160200	27664969	1923	1923	1923	1923	0
237	20240723	160100	27664969	1923	1923	1923	1923	0
238	20240723	160000	27664969	1923	1923	1923	1923	0
239	20240723	155900	27664969	1923	1923	1923	1923	0
240	20240723	155800	27664969	1923	1923	1923	1923	0
241	20240723	155700	27664969	1923	1923	1923	1923	0
242	20240723	155600	27664969	1923	1923	1923	1923	307
243	20240723	155500	27664969	1923	1923	1923	1923	0
244	20240723	155400	27664969	1923	1923	1923	1923	0
245	20240723	155300	27664969	1923	1923	1923	1923	0
246	20240723	155200	27664969	1923	1923	1923	1923	0
247	20240723	155100	27664969	1923	1923	1923	1923	0
248	20240723	155000	27664969	1923	1923	1923	1923	0
249	20240723	154900	27664969	1923	1923	1923	1923	0
250	20240723	154800	27664969	1923	1923	1923	1923	0
251	20240723	154700	27664969	1923	1923	1923	1923	0
252	20240723	154600	27664969	1923	1923	1923	1923	0
253	20240723	154500	27664969	1923	1923	1923	1923	0
254	20240723	154400	27664969	1923	1923	1923	1923	0
255	20240723	154300	27664969	1923	1923	1923	1923	0
256	20240723	154200	27664969	1923	1923	1923	1923	0
257	20240723	154100	27664969	1923	1923	1923	1923	0
258	20240723	154000	27664969	1923	1923	1923	1923	0
259	20240723	153900	27664969	1923	1923	1923	1923	0
260	20240723	153800	27664969	1923	1923	1923	1923	0
261	20240723	153700	27664969	1923	1923	1923	1923	0
262	20240723	153600	27664969	1923	1923	1923	1923	0
263	20240723	153500	27664969	1923	1923	1923	1923	0
264	20240723	153400	27664969	1923	1923	1923	1923	0
265	20240723	153300	27664969	1923	1923	1923	1923	0
266	20240723	153200	27664969	1923	1923	1923	1923	0
267	20240723	153100	27664969	1923	1923	1923	1923	0
268	20240723	153000	27664969	1923	1923	1923	1923	307
269	20240723	152900	27074608	1915	1915	1915	1915	0
270	20240723	152800	27074608	1915	1915	1915	1915	0
271	20240723	152700	27074608	1915	1915	1915	1915	0
272	20240723	152600	27074608	1915	1915	1915	1915	0
273	20240723	152500	27074608	1915	1915	1915	1915	0
274	20240723	152400	27074608	1915	1915	1915	1915	0
275	20240723	152300	27074608	1915	1915	1915	1915	0
276	20240723	152200	27074608	1915	1915	1915	1915	0
277	20240723	152100	27074608	1915	1915	1915	1915	0
278	20240723	152000	27074608	1915	1915	1915	1915	0
279	20240723	151900	27074608	1915	1915	1915	1915	0
280	20240723	151800	27074608	1915	1915	1915	1915	0
281	20240723	151700	27074608	1915	1915	1915	1915	0
282	20240723	151600	27074608	1915	1913	1915	1913	3
283	20240723	151500	27068866	1909	1909	1909	1909	0
284	20240723	151400	27068866	1909	1909	1909	1909	0
285	20240723	151300	27068866	1909	1909	1909	1909	0
286	20240723	151200	27068866	1909	1909	1909	1909	0
287	20240723	151100	27068866	1909	1909	1909	1909	0
288	20240723	151000	27068866	1909	1909	1909	1909	0
289	20240723	150900	27068866	1909	1909	1909	1909	0
290	20240723	150800	27068866	1909	1909	1909	1909	0
291	20240723	150700	27068866	1909	1911	1911	1909	2
292	20240723	150600	27065046	1920	1920	1920	1920	1000
293	20240723	150500	25145046	1920	1913	1920	1913	1006
294	20240723	150400	23220546	1911	1911	1911	1911	1
295	20240723	150300	23218635	1912	1912	1912	1912	0
296	20240723	150200	23218635	1912	1921	1921	1912	4072
297	20240723	150100	15406765	1921	1921	1921	1921	44
298	20240723	150000	15322241	1920	1920	1920	1920	0
299	20240723	145900	15322241	1920	1920	1920	1920	1
300	20240723	145800	15320321	1920	1920	1920	1920	0
301	20240723	145700	15320321	1920	1920	1920	1920	146
302	20240723	145600	15040001	1921	1921	1921	1921	0
303	20240723	145500	15040001	1921	1921	1921	1921	0
304	20240723	145400	15040001	1921	1921	1921	1921	0
305	20240723	145300	15040001	1921	1921	1921	1921	0
306	20240723	145200	15040001	1921	1921	1921	1921	30
307	20240723	145100	14982371	1921	1921	1921	1921	30
308	20240723	145000	14924741	1920	1920	1920	1920	70
309	20240723	144900	14790341	1920	1920	1920	1920	0
310	20240723	144800	14790341	1920	1920	1920	1920	0
311	20240723	144700	14790341	1920	1920	1920	1920	0
312	20240723	144600	14790341	1920	1920	1920	1920	0
313	20240723	144500	14790341	1920	1920	1920	1920	0
314	20240723	144400	14790341	1920	1920	1920	1920	0
315	20240723	144300	14790341	1920	1920	1920	1920	0
316	20240723	144200	14790341	1920	1920	1920	1920	0
317	20240723	144100	14790341	1920	1920	1920	1920	0
318	20240723	144000	14790341	1920	1920	1920	1920	0
319	20240723	143900	14790341	1920	1920	1920	1920	0
320	20240723	143800	14790341	1920	1920	1920	1920	1
321	20240723	143700	14788421	1921	1921	1921	1921	1
322	20240723	143600	14786500	1921	1921	1921	1921	0
323	20240723	143500	14786500	1921	1924	1924	1921	643
324	20240723	143400	13549830	1924	1924	1924	1924	0
325	20240723	143300	13549830	1924	1924	1924	1924	0
326	20240723	143200	13549830	1924	1924	1924	1924	0
327	20240723	143100	13549830	1924	1924	1924	1924	0
328	20240723	143000	13549830	1924	1924	1924	1924	83
329	20240723	142900	13390138	1924	1924	1924	1924	0
330	20240723	142800	13390138	1924	1924	1924	1924	0
331	20240723	142700	13390138	1924	1924	1924	1924	0
332	20240723	142600	13390138	1924	1924	1924	1924	0
333	20240723	142500	13390138	1924	1924	1924	1924	0
334	20240723	142400	13390138	1924	1924	1924	1924	0
335	20240723	142300	13390138	1924	1924	1924	1924	0
336	20240723	142200	13390138	1924	1924	1924	1924	0
337	20240723	142100	13390138	1924	1924	1924	1924	0
338	20240723	142000	13390138	1924	1924	1924	1924	0
339	20240723	141900	13390138	1924	1924	1924	1924	11
340	20240723	141800	13368974	1923	1923	1923	1923	0
341	20240723	141700	13368974	1923	1923	1923	1923	0
342	20240723	141600	13368974	1923	1923	1923	1923	0
343	20240723	141500	13368974	1923	1923	1923	1923	0
344	20240723	141400	13368974	1923	1923	1923	1923	0
345	20240723	141300	13368974	1923	1923	1923	1923	0
346	20240723	141200	13368974	1923	1923	1923	1923	0
347	20240723	141100	13368974	1923	1923	1923	1923	0
348	20240723	141000	13368974	1923	1923	1923	1923	0
349	20240723	140900	13368974	1923	1923	1923	1923	0
350	20240723	140800	13368974	1923	1923	1923	1923	64
351	20240723	140700	13245902	1923	1923	1923	1923	0
352	20240723	140600	13245902	1923	1923	1923	1923	0
353	20240723	140500	13245902	1923	1923	1923	1923	0
354	20240723	140400	13245902	1923	1923	1923	1923	0
355	20240723	140300	13245902	1923	1923	1923	1923	0
356	20240723	140200	13245902	1923	1923	1923	1923	0
357	20240723	140100	13245902	1923	1923	1923	1923	0
358	20240723	140000	13245902	1923	1926	1926	1923	1322
359	20240723	135900	10699739	1927	1927	1927	1927	6
360	20240723	135800	10688177	1926	1926	1926	1926	0
361	20240723	135700	10688177	1926	1926	1926	1926	103
362	20240723	135600	10489799	1927	1927	1927	1927	0
363	20240723	135500	10489799	1927	1927	1927	1927	0
364	20240723	135400	10489799	1927	1927	1927	1927	8
365	20240723	135300	10474383	1927	1927	1927	1927	5
366	20240723	135200	10464748	1927	1927	1927	1927	10
367	20240723	135100	10445478	1927	1927	1927	1927	12
368	20240723	135000	10422354	1926	1926	1926	1926	0
369	20240723	134900	10422354	1926	1926	1926	1926	1
370	20240723	134800	10420428	1930	1930	1930	1930	0
371	20240723	134700	10420428	1930	1930	1930	1930	0
372	20240723	134600	10420428	1930	1928	1930	1928	6
373	20240723	134500	10408854	1927	1927	1927	1927	0
374	20240723	134400	10408854	1927	1927	1927	1927	2
375	20240723	134300	10405000	1927	1927	1927	1927	6
376	20240723	134200	10393438	1927	1927	1927	1927	9
377	20240723	134100	10376095	1927	1927	1927	1927	15
378	20240723	134000	10347190	1927	1927	1927	1927	19
379	20240723	133900	10310577	1927	1927	1927	1926	316
380	20240723	133800	9701945	1927	1927	1927	1927	18
381	20240723	133700	9667259	1927	1927	1927	1927	7
382	20240723	133600	9653770	1927	1927	1927	1927	7
383	20240723	133500	9640281	1926	1926	1926	1926	0
384	20240723	133400	9640281	1926	1926	1926	1926	0
385	20240723	133300	9640281	1926	1926	1926	1926	0
386	20240723	133200	9640281	1926	1926	1926	1926	0
387	20240723	133100	9640281	1926	1926	1926	1926	0
388	20240723	133000	9640281	1926	1926	1926	1926	1
389	20240723	132900	9638355	1927	1927	1927	1927	1
390	20240723	132800	9636428	1927	1927	1927	1927	39
391	20240723	132700	9561275	1927	1927	1927	1927	3
392	20240723	132600	9555494	1927	1926	1928	1926	7
393	20240723	132500	9542005	1926	1926	1926	1926	2
394	20240723	132400	9538153	1926	1929	1929	1926	14
395	20240723	132300	9511155	1929	1929	1929	1929	183
396	20240723	132200	9158148	1929	1929	1929	1929	0
397	20240723	132100	9158148	1929	1929	1929	1929	0
398	20240723	132000	9158148	1929	1929	1929	1929	0
399	20240723	131900	9158148	1929	1929	1929	1929	0
400	20240723	131800	9158148	1929	1929	1929	1929	12
401	20240723	131700	9135000	1929	1929	1929	1929	0
402	20240723	131600	9135000	1929	1929	1929	1929	0
403	20240723	131500	9135000	1929	1929	1929	1929	0
404	20240723	131400	9135000	1929	1929	1929	1929	0
405	20240723	131300	9135000	1929	1929	1929	1929	0
406	20240723	131200	9135000	1929	1929	1929	1929	0
407	20240723	131100	9135000	1929	1929	1929	1929	0
408	20240723	131000	9135000	1929	1929	1929	1929	0
409	20240723	130900	9135000	1929	1929	1929	1929	0
410	20240723	130800	9135000	1929	1929	1929	1929	0
411	20240723	130700	9135000	1929	1929	1929	1929	0
412	20240723	130600	9135000	1929	1929	1929	1929	1
413	20240723	130500	9133071	1929	1929	1929	1929	0
414	20240723	130400	9133071	1929	1929	1929	1929	0
415	20240723	130300	9133071	1929	1929	1929	1929	0
416	20240723	130200	9133071	1929	1929	1929	1929	0
417	20240723	130100	9133071	1929	1929	1929	1929	0
418	20240723	130000	9133071	1929	1929	1930	1929	13
419	20240723	125900	9107993	1929	1929	1929	1929	0
420	20240723	125800	9107993	1929	1929	1929	1929	0
421	20240723	125700	9107993	1929	1929	1929	1929	0
422	20240723	125600	9107993	1929	1929	1929	1929	0
423	20240723	125500	9107993	1929	1929	1929	1929	0
424	20240723	125400	9107993	1929	1929	1929	1929	0
425	20240723	125300	9107993	1929	1929	1929	1929	0
426	20240723	125200	9107993	1929	1929	1929	1929	0
427	20240723	125100	9107993	1929	1929	1929	1929	0
428	20240723	125000	9107993	1929	1929	1929	1929	0
429	20240723	124900	9107993	1929	1929	1929	1929	0
430	20240723	124800	9107993	1929	1929	1929	1929	0
431	20240723	124700	9107993	1929	1929	1929	1929	0
432	20240723	124600	9107993	1929	1929	1929	1929	0
433	20240723	124500	9107993	1929	1929	1929	1929	0
434	20240723	124400	9107993	1929	1929	1929	1929	0
435	20240723	124300	9107993	1929	1929	1929	1929	0
436	20240723	124200	9107993	1929	1929	1929	1929	0
437	20240723	124100	9107993	1929	1929	1929	1929	0
438	20240723	124000	9107993	1929	1929	1929	1929	0
439	20240723	123900	9107993	1929	1929	1929	1929	0
440	20240723	123800	9107993	1929	1930	1930	1929	256
441	20240723	123700	8613958	1931	1931	1931	1931	0
442	20240723	123600	8613958	1931	1931	1931	1931	0
443	20240723	123500	8613958	1931	1931	1931	1931	0
444	20240723	123400	8613958	1931	1931	1931	1931	0
445	20240723	123300	8613958	1931	1931	1931	1931	0
446	20240723	123200	8613958	1931	1931	1931	1931	0
447	20240723	123100	8613958	1931	1931	1931	1931	0
448	20240723	123000	8613958	1931	1931	1931	1931	203
449	20240723	122900	8221965	1933	1933	1933	1933	0
450	20240723	122800	8221965	1933	1933	1933	1933	0
451	20240723	122700	8221965	1933	1933	1933	1933	0
452	20240723	122600	8221965	1933	1933	1933	1933	0
453	20240723	122500	8221965	1933	1933	1933	1933	0
454	20240723	122400	8221965	1933	1933	1933	1933	0
455	20240723	122300	8221965	1933	1933	1933	1933	0
456	20240723	122200	8221965	1933	1933	1933	1933	0
457	20240723	122100	8221965	1933	1933	1933	1933	0
458	20240723	122000	8221965	1933	1933	1933	1933	0
459	20240723	121900	8221965	1933	1933	1933	1933	0
460	20240723	121800	8221965	1933	1933	1933	1933	0
461	20240723	121700	8221965	1933	1933	1933	1933	0
462	20240723	121600	8221965	1933	1933	1933	1933	0
463	20240723	121500	8221965	1933	1933	1933	1933	0
464	20240723	121400	8221965	1933	1933	1933	1933	0
465	20240723	121300	8221965	1933	1932	1933	1932	173
466	20240723	121200	7887728	1931	1931	1931	1931	0
467	20240723	121100	7887728	1931	1931	1931	1931	0
468	20240723	121000	7887728	1931	1931	1931	1931	0
469	20240723	120900	7887728	1931	1931	1931	1931	0
470	20240723	120800	7887728	1931	1931	1931	1931	0
471	20240723	120700	7887728	1931	1931	1931	1931	0
472	20240723	120600	7887728	1931	1931	1931	1931	0
473	20240723	120500	7887728	1931	1931	1931	1931	0
474	20240723	120400	7887728	1931	1931	1931	1931	0
475	20240723	120300	7887728	1931	1931	1931	1931	0
476	20240723	120200	7887728	1931	1931	1931	1931	0
477	20240723	120100	7887728	1931	1931	1931	1931	0
478	20240723	120000	7887728	1931	1931	1931	1931	0
479	20240723	115900	7887728	1931	1931	1931	1931	0
480	20240723	115800	7887728	1931	1931	1931	1931	0
481	20240723	115700	7887728	1931	1931	1931	1931	0
482	20240723	115600	7887728	1931	1931	1931	1931	0
483	20240723	115500	7887728	1931	1931	1931	1931	0
484	20240723	115400	7887728	1931	1931	1931	1931	1
485	20240723	115300	7885797	1931	1931	1931	1931	0
486	20240723	115200	7885797	1931	1931	1931	1931	0
487	20240723	115100	7885797	1931	1931	1931	1931	0
488	20240723	115000	7885797	1931	1931	1931	1931	0
489	20240723	114900	7885797	1931	1931	1931	1931	1
490	20240723	114800	7883866	1931	1931	1931	1931	0
491	20240723	114700	7883866	1931	1931	1931	1931	0
492	20240723	114600	7883866	1931	1931	1931	1931	0
493	20240723	114500	7883866	1931	1931	1931	1931	0
494	20240723	114400	7883866	1931	1931	1931	1931	0
495	20240723	114300	7883866	1931	1931	1931	1931	1
496	20240723	114200	7881935	1931	1931	1931	1931	0
497	20240723	114100	7881935	1931	1931	1931	1931	0
498	20240723	114000	7881935	1931	1931	1931	1931	0
499	20240723	113900	7881935	1931	1931	1931	1931	0
500	20240723	113800	7881935	1931	1931	1931	1931	0
501	20240723	113700	7881935	1931	1931	1931	1931	1
502	20240723	113600	7880004	1931	1931	1931	1931	0
503	20240723	113500	7880004	1931	1931	1931	1931	1
504	20240723	113400	7878073	1930	1930	1930	1930	0
505	20240723	113300	7878073	1930	1930	1930	1930	0
506	20240723	113200	7878073	1930	1930	1930	1930	1
507	20240723	113100	7876143	1931	1931	1931	1931	0
508	20240723	113000	7876143	1931	1931	1931	1931	0
509	20240723	112900	7876143	1931	1931	1931	1931	2
510	20240723	112800	7872281	1931	1931	1931	1931	5
511	20240723	112700	7862626	1931	1931	1931	1931	7
512	20240723	112600	7849109	1931	1931	1940	1930	11
513	20240723	112500	7827860	1930	1930	1930	1930	0
514	20240723	112400	7827860	1930	1930	1930	1930	0
515	20240723	112300	7827860	1930	1930	1930	1930	0
516	20240723	112200	7827860	1930	1930	1930	1930	44
517	20240723	112100	7742940	1930	1930	1930	1930	0
518	20240723	112000	7742940	1930	1930	1930	1930	2
519	20240723	111900	7739080	1932	1932	1932	1932	0
520	20240723	111800	7739080	1932	1932	1932	1932	0
521	20240723	111700	7739080	1932	1932	1932	1932	140
522	20240723	111600	7468600	1932	1932	1932	1932	0
523	20240723	111500	7468600	1932	1932	1932	1932	2
524	20240723	111400	7464736	1934	1934	1934	1934	0
525	20240723	111300	7464736	1934	1934	1934	1934	2
526	20240723	111200	7460868	1933	1933	1933	1933	0
527	20240723	111100	7460868	1933	1933	1933	1933	0
528	20240723	111000	7460868	1933	1933	1933	1933	0
529	20240723	110900	7460868	1933	1934	1934	1933	2
530	20240723	110800	7457001	1934	1934	1934	1934	0
531	20240723	110700	7457001	1934	1934	1934	1934	0
532	20240723	110600	7457001	1934	1934	1934	1934	0
533	20240723	110500	7457001	1934	1934	1934	1934	0
534	20240723	110400	7457001	1934	1934	1934	1934	0
535	20240723	110300	7457001	1934	1934	1934	1934	2
536	20240723	110200	7453133	1934	1934	1934	1934	0
537	20240723	110100	7453133	1934	1934	1934	1934	0
538	20240723	110000	7453133	1934	1934	1934	1934	0
539	20240723	105900	7453133	1934	1934	1934	1934	0
540	20240723	105800	7453133	1934	1934	1934	1934	0
541	20240723	105700	7453133	1934	1934	1934	1934	2
542	20240723	105600	7449265	1934	1934	1934	1934	1
543	20240723	105500	7447331	1933	1933	1933	1933	0
544	20240723	105400	7447331	1933	1933	1933	1933	0
545	20240723	105300	7447331	1933	1933	1933	1933	0
546	20240723	105200	7447331	1933	1933	1933	1933	2
547	20240723	105100	7443465	1933	1933	1933	1933	0
548	20240723	105000	7443465	1933	1933	1933	1933	4
549	20240723	104900	7435733	1933	1933	1933	1933	0
550	20240723	104800	7435733	1933	1933	1933	1933	0
551	20240723	104700	7435733	1933	1933	1933	1933	0
552	20240723	104600	7435733	1933	1933	1933	1933	2
553	20240723	104500	7431867	1950	1950	1950	1950	0
554	20240723	104400	7431867	1950	1934	1950	1934	2
555	20240723	104300	7427983	1933	1933	1933	1933	0
556	20240723	104200	7427983	1933	1933	1933	1933	0
557	20240723	104100	7427983	1933	1933	1933	1933	2
558	20240723	104000	7424117	1950	1950	1950	1950	0
559	20240723	103900	7424117	1950	1950	1950	1950	0
560	20240723	103800	7424117	1950	1950	1950	1950	0
561	20240723	103700	7424117	1950	1933	1950	1933	175
562	20240723	103600	7085777	1932	1932	1932	1932	0
563	20240723	103500	7085777	1932	1932	1932	1932	2
564	20240723	103400	7081913	1932	1932	1932	1932	0
565	20240723	103300	7081913	1932	1932	1932	1932	0
566	20240723	103200	7081913	1932	1932	1932	1932	0
567	20240723	103100	7081913	1932	1932	1932	1932	0
568	20240723	103000	7081913	1932	1932	1932	1932	0
569	20240723	102900	7081913	1932	1932	1932	1932	2
570	20240723	102800	7078049	1932	1932	1932	1932	0
571	20240723	102700	7078049	1932	1932	1932	1932	0
572	20240723	102600	7078049	1932	1932	1932	1932	0
573	20240723	102500	7078049	1932	1932	1932	1932	200
574	20240723	102400	6691649	1932	1933	1933	1932	2
575	20240723	102300	6687784	1933	1933	1933	1933	0
576	20240723	102200	6687784	1933	1933	1933	1933	0
577	20240723	102100	6687784	1933	1933	1933	1933	0
578	20240723	102000	6687784	1933	1933	1933	1933	0
579	20240723	101900	6687784	1933	1933	1933	1933	0
580	20240723	101800	6687784	1933	1933	1933	1933	2
581	20240723	101700	6683918	1933	1933	1933	1933	0
582	20240723	101600	6683918	1933	1932	1933	1932	11
583	20240723	101500	6662664	1934	1934	1934	1934	1
584	20240723	101400	6660730	1934	1934	1934	1934	0
585	20240723	101300	6660730	1934	1934	1934	1934	0
586	20240723	101200	6660730	1934	1935	1935	1934	188
587	20240723	101100	6296952	1936	1937	1937	1936	5
588	20240723	101000	6287270	1938	1938	1938	1938	0
589	20240723	100900	6287270	1938	1938	1938	1938	0
590	20240723	100800	6287270	1938	1938	1938	1938	23
591	20240723	100700	6242696	1938	1938	1938	1938	5
592	20240723	100600	6233006	1938	1938	1938	1938	0
593	20240723	100500	6233006	1938	1938	1938	1938	0
594	20240723	100400	6233006	1938	1938	1938	1938	0
595	20240723	100300	6233006	1938	1938	1938	1938	0
596	20240723	100200	6233006	1938	1938	1938	1938	0
597	20240723	100100	6233006	1938	1939	1939	1938	314
598	20240723	100000	5624341	1939	1939	1939	1939	1
599	20240723	095900	5622402	1939	1939	1939	1939	1
600	20240723	095800	5620463	1938	1938	1938	1938	0
601	20240723	095700	5620463	1938	1938	1938	1938	0
602	20240723	095600	5620463	1938	1938	1938	1938	0
603	20240723	095500	5620463	1938	1938	1938	1938	2
604	20240723	095400	5616587	1938	1938	1938	1938	0
605	20240723	095300	5616587	1938	1938	1938	1938	0
606	20240723	095200	5616587	1938	1938	1938	1938	0
607	20240723	095100	5616587	1938	1938	1938	1938	0
608	20240723	095000	5616587	1938	1938	1938	1938	2
609	20240723	094900	5612711	1938	1938	1938	1938	0
610	20240723	094800	5612711	1938	1938	1938	1938	0
611	20240723	094700	5612711	1938	1938	1938	1938	0
612	20240723	094600	5612711	1938	1938	1938	1938	1
613	20240723	094500	5610773	1938	1938	1938	1938	0
614	20240723	094400	5610773	1938	1937	1938	1937	7
615	20240723	094300	5597209	1937	1937	1937	1937	0
616	20240723	094200	5597209	1937	1937	1937	1937	0
617	20240723	094100	5597209	1937	1937	1937	1937	1
618	20240723	094000	5595272	1937	1937	1937	1937	0
619	20240723	093900	5595272	1937	1937	1937	1937	1
620	20240723	093800	5593335	1937	1936	1937	1936	139
621	20240723	093700	5324094	1937	1937	1937	1937	0
622	20240723	093600	5324094	1937	1937	1937	1937	27
623	20240723	093500	5271795	1936	1936	1936	1936	0
624	20240723	093400	5271795	1936	1936	1936	1936	0
625	20240723	093300	5271795	1936	1936	1936	1936	0
626	20240723	093200	5271795	1936	1936	1936	1936	2
627	20240723	093100	5267923	1937	1937	1937	1937	27
628	20240723	093000	5215624	1937	1937	1937	1937	0
629	20240723	092900	5215624	1937	1937	1937	1937	54
630	20240723	092800	5111026	1936	1936	1936	1936	0
631	20240723	092700	5111026	1936	1936	1936	1936	2
632	20240723	092600	5107154	1937	1937	1937	1937	0
633	20240723	092500	5107154	1937	1937	1937	1937	12
634	20240723	092400	5083910	1936	1936	1936	1936	0
635	20240723	092300	5083910	1936	1936	1936	1936	0
636	20240723	092200	5083910	1936	1936	1936	1936	0
637	20240723	092100	5083910	1936	1936	1936	1936	2
638	20240723	092000	5080038	1937	1937	1937	1937	0
639	20240723	091900	5080038	1937	1937	1937	1937	4
640	20240723	091800	5072290	1937	1936	1937	1936	5
641	20240723	091700	5062607	1935	1935	1935	1935	0
642	20240723	091600	5062607	1935	1935	1935	1935	2
643	20240723	091500	5058737	1939	1939	1939	1939	0
644	20240723	091400	5058737	1939	1939	1939	1939	0
645	20240723	091300	5058737	1939	1939	1939	1939	0
646	20240723	091200	5058737	1939	1939	1939	1939	0
647	20240723	091100	5058737	1939	1939	1939	1939	6
648	20240723	091000	5047103	1935	1935	1935	1935	2
649	20240723	090900	5043233	1939	1939	1939	1939	0
650	20240723	090800	5043233	1939	1939	1939	1939	0
651	20240723	090700	5043233	1939	1939	1939	1939	0
652	20240723	090600	5043233	1939	1939	1939	1939	0
653	20240723	090500	5043233	1939	1939	1939	1939	600
654	20240723	090400	3879833	1938	1938	1938	1938	0
655	20240723	090300	3879833	1938	1938	1938	1938	0
656	20240723	090200	3879833	1938	1938	1938	1938	0
657	20240723	090100	3879833	1938	1939	1939	1938	1101
658	20240723	090000	1745077	1938	1939	1939	1938	900