KissMeData/225190/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	205300	265025160	1889	1889	1889	1889	9397
3	20240712	205200	265025160	1889	1889	1889	1889	0
4	20240712	205100	265025160	1889	1889	1889	1889	0
5	20240712	205000	265025160	1889	1889	1889	1889	0
6	20240712	204900	265025160	1889	1889	1889	1889	0
7	20240712	204800	265025160	1889	1889	1889	1889	0
8	20240712	204700	265025160	1889	1889	1889	1889	0
9	20240712	204600	265025160	1889	1889	1889	1889	0
10	20240712	204500	265025160	1889	1889	1889	1889	0
11	20240712	204400	265025160	1889	1889	1889	1889	0
12	20240712	204300	265025160	1889	1889	1889	1889	0
13	20240712	204200	265025160	1889	1889	1889	1889	0
14	20240712	204100	265025160	1889	1889	1889	1889	0
15	20240712	204000	265025160	1889	1889	1889	1889	0
16	20240712	203900	265025160	1889	1889	1889	1889	0
17	20240712	203800	265025160	1889	1889	1889	1889	0
18	20240712	203700	265025160	1889	1889	1889	1889	0
19	20240712	203600	265025160	1889	1889	1889	1889	0
20	20240712	203500	265025160	1889	1889	1889	1889	0
21	20240712	203400	265025160	1889	1889	1889	1889	0
22	20240712	203300	265025160	1889	1889	1889	1889	0
23	20240712	203200	265025160	1889	1889	1889	1889	0
24	20240712	203100	265025160	1889	1889	1889	1889	0
25	20240712	203000	265025160	1889	1889	1889	1889	0
26	20240712	202900	265025160	1889	1889	1889	1889	0
27	20240712	202800	265025160	1889	1889	1889	1889	0
28	20240712	202700	265025160	1889	1889	1889	1889	0
29	20240712	202600	265025160	1889	1889	1889	1889	0
30	20240712	202500	265025160	1889	1889	1889	1889	0
31	20240712	202400	265025160	1889	1889	1889	1889	0
32	20240712	202300	265025160	1889	1889	1889	1889	9397
33	20240712	202200	265025160	1889	1889	1889	1889	0
34	20240712	202100	265025160	1889	1889	1889	1889	0
35	20240712	202000	265025160	1889	1889	1889	1889	0
36	20240712	201900	265025160	1889	1889	1889	1889	0
37	20240712	201800	265025160	1889	1889	1889	1889	0
38	20240712	201700	265025160	1889	1889	1889	1889	0
39	20240712	201600	265025160	1889	1889	1889	1889	0
40	20240712	201500	265025160	1889	1889	1889	1889	0
41	20240712	201400	265025160	1889	1889	1889	1889	0
42	20240712	201300	265025160	1889	1889	1889	1889	0
43	20240712	201200	265025160	1889	1889	1889	1889	0
44	20240712	201100	265025160	1889	1889	1889	1889	0
45	20240712	201000	265025160	1889	1889	1889	1889	0
46	20240712	200900	265025160	1889	1889	1889	1889	0
47	20240712	200800	265025160	1889	1889	1889	1889	0
48	20240712	200700	265025160	1889	1889	1889	1889	0
49	20240712	200600	265025160	1889	1889	1889	1889	0
50	20240712	200500	265025160	1889	1889	1889	1889	0
51	20240712	200400	265025160	1889	1889	1889	1889	0
52	20240712	200300	265025160	1889	1889	1889	1889	0
53	20240712	200200	265025160	1889	1889	1889	1889	0
54	20240712	200100	265025160	1889	1889	1889	1889	0
55	20240712	200000	265025160	1889	1889	1889	1889	0
56	20240712	195900	265025160	1889	1889	1889	1889	0
57	20240712	195800	265025160	1889	1889	1889	1889	0
58	20240712	195700	265025160	1889	1889	1889	1889	0
59	20240712	195600	265025160	1889	1889	1889	1889	0
60	20240712	195500	265025160	1889	1889	1889	1889	0
61	20240712	195400	265025160	1889	1889	1889	1889	0
62	20240712	195300	265025160	1889	1889	1889	1889	9397
63	20240712	195200	265025160	1889	1889	1889	1889	0
64	20240712	195100	265025160	1889	1889	1889	1889	0
65	20240712	195000	265025160	1889	1889	1889	1889	0
66	20240712	194900	265025160	1889	1889	1889	1889	0
67	20240712	194800	265025160	1889	1889	1889	1889	0
68	20240712	194700	265025160	1889	1889	1889	1889	0
69	20240712	194600	265025160	1889	1889	1889	1889	0
70	20240712	194500	265025160	1889	1889	1889	1889	0
71	20240712	194400	265025160	1889	1889	1889	1889	0
72	20240712	194300	265025160	1889	1889	1889	1889	0
73	20240712	194200	265025160	1889	1889	1889	1889	0
74	20240712	194100	265025160	1889	1889	1889	1889	0
75	20240712	194000	265025160	1889	1889	1889	1889	0
76	20240712	193900	265025160	1889	1889	1889	1889	0
77	20240712	193800	265025160	1889	1889	1889	1889	0
78	20240712	193700	265025160	1889	1889	1889	1889	0
79	20240712	193600	265025160	1889	1889	1889	1889	0
80	20240712	193500	265025160	1889	1889	1889	1889	0
81	20240712	193400	265025160	1889	1889	1889	1889	0
82	20240712	193300	265025160	1889	1889	1889	1889	0
83	20240712	193200	265025160	1889	1889	1889	1889	0
84	20240712	193100	265025160	1889	1889	1889	1889	0
85	20240712	193000	265025160	1889	1889	1889	1889	0
86	20240712	192900	265025160	1889	1889	1889	1889	0
87	20240712	192800	265025160	1889	1889	1889	1889	0
88	20240712	192700	265025160	1889	1889	1889	1889	0
89	20240712	192600	265025160	1889	1889	1889	1889	0
90	20240712	192500	265025160	1889	1889	1889	1889	0
91	20240712	192400	265025160	1889	1889	1889	1889	0
92	20240712	192300	265025160	1889	1889	1889	1889	9397
93	20240712	192200	265025160	1889	1889	1889	1889	0
94	20240712	192100	265025160	1889	1889	1889	1889	0
95	20240712	192000	265025160	1889	1889	1889	1889	0
96	20240712	191900	265025160	1889	1889	1889	1889	0
97	20240712	191800	265025160	1889	1889	1889	1889	0
98	20240712	191700	265025160	1889	1889	1889	1889	0
99	20240712	191600	265025160	1889	1889	1889	1889	0
100	20240712	191500	265025160	1889	1889	1889	1889	0
101	20240712	191400	265025160	1889	1889	1889	1889	0
102	20240712	191300	265025160	1889	1889	1889	1889	0
103	20240712	191200	265025160	1889	1889	1889	1889	0
104	20240712	191100	265025160	1889	1889	1889	1889	0
105	20240712	191000	265025160	1889	1889	1889	1889	0
106	20240712	190900	265025160	1889	1889	1889	1889	0
107	20240712	190800	265025160	1889	1889	1889	1889	0
108	20240712	190700	265025160	1889	1889	1889	1889	0
109	20240712	190600	265025160	1889	1889	1889	1889	0
110	20240712	190500	265025160	1889	1889	1889	1889	0
111	20240712	190400	265025160	1889	1889	1889	1889	0
112	20240712	190300	265025160	1889	1889	1889	1889	0
113	20240712	190200	265025160	1889	1889	1889	1889	0
114	20240712	190100	265025160	1889	1889	1889	1889	0
115	20240712	190000	265025160	1889	1889	1889	1889	0
116	20240712	185900	265025160	1889	1889	1889	1889	0
117	20240712	185800	265025160	1889	1889	1889	1889	0
118	20240712	185700	265025160	1889	1889	1889	1889	0
119	20240712	185600	265025160	1889	1889	1889	1889	0
120	20240712	185500	265025160	1889	1889	1889	1889	0
121	20240712	185400	265025160	1889	1889	1889	1889	0
122	20240712	185300	265025160	1889	1889	1889	1889	9397
123	20240712	185200	265025160	1889	1889	1889	1889	0
124	20240712	185100	265025160	1889	1889	1889	1889	0
125	20240712	185000	265025160	1889	1889	1889	1889	0
126	20240712	184900	265025160	1889	1889	1889	1889	0
127	20240712	184800	265025160	1889	1889	1889	1889	0
128	20240712	184700	265025160	1889	1889	1889	1889	0
129	20240712	184600	265025160	1889	1889	1889	1889	0
130	20240712	184500	265025160	1889	1889	1889	1889	0
131	20240712	184400	265025160	1889	1889	1889	1889	0
132	20240712	184300	265025160	1889	1889	1889	1889	0
133	20240712	184200	265025160	1889	1889	1889	1889	0
134	20240712	184100	265025160	1889	1889	1889	1889	0
135	20240712	184000	265025160	1889	1889	1889	1889	0
136	20240712	183900	265025160	1889	1889	1889	1889	0
137	20240712	183800	265025160	1889	1889	1889	1889	0
138	20240712	183700	265025160	1889	1889	1889	1889	0
139	20240712	183600	265025160	1889	1889	1889	1889	0
140	20240712	183500	265025160	1889	1889	1889	1889	0
141	20240712	183400	265025160	1889	1889	1889	1889	0
142	20240712	183300	265025160	1889	1889	1889	1889	0
143	20240712	183200	265025160	1889	1889	1889	1889	0
144	20240712	183100	265025160	1889	1889	1889	1889	0
145	20240712	183000	265025160	1889	1889	1889	1889	0
146	20240712	182900	265025160	1889	1889	1889	1889	0
147	20240712	182800	265025160	1889	1889	1889	1889	0
148	20240712	182700	265025160	1889	1889	1889	1889	0
149	20240712	182600	265025160	1889	1889	1889	1889	0
150	20240712	182500	265025160	1889	1889	1889	1889	0
151	20240712	182400	265025160	1889	1889	1889	1889	0
152	20240712	182300	265025160	1889	1889	1889	1889	9397
153	20240712	182200	265025160	1889	1889	1889	1889	0
154	20240712	182100	265025160	1889	1889	1889	1889	0
155	20240712	182000	265025160	1889	1889	1889	1889	0
156	20240712	181900	265025160	1889	1889	1889	1889	0
157	20240712	181800	265025160	1889	1889	1889	1889	0
158	20240712	181700	265025160	1889	1889	1889	1889	0
159	20240712	181600	265025160	1889	1889	1889	1889	0
160	20240712	181500	265025160	1889	1889	1889	1889	0
161	20240712	181400	265025160	1889	1889	1889	1889	0
162	20240712	181300	265025160	1889	1889	1889	1889	0
163	20240712	181200	265025160	1889	1889	1889	1889	0
164	20240712	181100	265025160	1889	1889	1889	1889	0
165	20240712	181000	265025160	1889	1889	1889	1889	0
166	20240712	180900	265025160	1889	1889	1889	1889	0
167	20240712	180800	265025160	1889	1889	1889	1889	0
168	20240712	180700	265025160	1889	1889	1889	1889	0
169	20240712	180600	265025160	1889	1889	1889	1889	0
170	20240712	180500	265025160	1889	1889	1889	1889	0
171	20240712	180400	265025160	1889	1889	1889	1889	0
172	20240712	180300	265025160	1889	1889	1889	1889	0
173	20240712	180200	265025160	1889	1889	1889	1889	0
174	20240712	180100	265025160	1889	1889	1889	1889	0
175	20240712	180000	265025160	1889	1889	1889	1889	0
176	20240712	175900	265025160	1889	1889	1889	1889	0
177	20240712	175800	265025160	1889	1889	1889	1889	0
178	20240712	175700	265025160	1889	1889	1889	1889	0
179	20240712	175600	265025160	1889	1889	1889	1889	0
180	20240712	175500	265025160	1889	1889	1889	1889	0
181	20240712	175400	265025160	1889	1889	1889	1889	0
182	20240712	175300	265025160	1889	1889	1889	1889	9397
183	20240712	175200	265025160	1889	1889	1889	1889	0
184	20240712	175100	265025160	1889	1889	1889	1889	0
185	20240712	175000	265025160	1889	1889	1889	1889	0
186	20240712	174900	265025160	1889	1889	1889	1889	0
187	20240712	174800	265025160	1889	1889	1889	1889	0
188	20240712	174700	265025160	1889	1889	1889	1889	0
189	20240712	174600	265025160	1889	1889	1889	1889	0
190	20240712	174500	265025160	1889	1889	1889	1889	0
191	20240712	174400	265025160	1889	1889	1889	1889	0
192	20240712	174300	265025160	1889	1889	1889	1889	0
193	20240712	174200	265025160	1889	1889	1889	1889	0
194	20240712	174100	265025160	1889	1889	1889	1889	0
195	20240712	174000	265025160	1889	1889	1889	1889	0
196	20240712	173900	265025160	1889	1889	1889	1889	0
197	20240712	173800	265025160	1889	1889	1889	1889	0
198	20240712	173700	265025160	1889	1889	1889	1889	0
199	20240712	173600	265025160	1889	1889	1889	1889	0
200	20240712	173500	265025160	1889	1889	1889	1889	0
201	20240712	173400	265025160	1889	1889	1889	1889	0
202	20240712	173300	265025160	1889	1889	1889	1889	0
203	20240712	173200	265025160	1889	1889	1889	1889	0
204	20240712	173100	265025160	1889	1889	1889	1889	0
205	20240712	173000	265025160	1889	1889	1889	1889	0
206	20240712	172900	265025160	1889	1889	1889	1889	0
207	20240712	172800	265025160	1889	1889	1889	1889	0
208	20240712	172700	265025160	1889	1889	1889	1889	0
209	20240712	172600	265025160	1889	1889	1889	1889	0
210	20240712	172500	265025160	1889	1889	1889	1889	0
211	20240712	172400	265025160	1889	1889	1889	1889	0
212	20240712	172300	265025160	1889	1889	1889	1889	9397
213	20240712	172200	265025160	1889	1889	1889	1889	0
214	20240712	172100	265025160	1889	1889	1889	1889	0
215	20240712	172000	265025160	1889	1889	1889	1889	0
216	20240712	171900	265025160	1889	1889	1889	1889	0
217	20240712	171800	265025160	1889	1889	1889	1889	0
218	20240712	171700	265025160	1889	1889	1889	1889	0
219	20240712	171600	265025160	1889	1889	1889	1889	0
220	20240712	171500	265025160	1889	1889	1889	1889	0
221	20240712	171400	265025160	1889	1889	1889	1889	0
222	20240712	171300	265025160	1889	1889	1889	1889	0
223	20240712	171200	265025160	1889	1889	1889	1889	0
224	20240712	171100	265025160	1889	1889	1889	1889	0
225	20240712	171000	265025160	1889	1889	1889	1889	0
226	20240712	170900	265025160	1889	1889	1889	1889	0
227	20240712	170800	265025160	1889	1889	1889	1889	0
228	20240712	170700	265025160	1889	1889	1889	1889	0
229	20240712	170600	265025160	1889	1889	1889	1889	0
230	20240712	170500	265025160	1889	1889	1889	1889	0
231	20240712	170400	265025160	1889	1889	1889	1889	0
232	20240712	170300	265025160	1889	1889	1889	1889	0
233	20240712	170200	265025160	1889	1889	1889	1889	0
234	20240712	170100	265025160	1889	1889	1889	1889	0
235	20240712	170000	265025160	1889	1889	1889	1889	0
236	20240712	165900	265025160	1889	1889	1889	1889	0
237	20240712	165800	265025160	1889	1889	1889	1889	0
238	20240712	165700	265025160	1889	1889	1889	1889	0
239	20240712	165600	265025160	1889	1889	1889	1889	0
240	20240712	165500	265025160	1889	1889	1889	1889	0
241	20240712	165400	265025160	1889	1889	1889	1889	0
242	20240712	165300	265025160	1889	1889	1889	1889	9397
243	20240712	165200	265025160	1889	1889	1889	1889	0
244	20240712	165100	265025160	1889	1889	1889	1889	0
245	20240712	165000	265025160	1889	1889	1889	1889	0
246	20240712	164900	265025160	1889	1889	1889	1889	0
247	20240712	164800	265025160	1889	1889	1889	1889	0
248	20240712	164700	265025160	1889	1889	1889	1889	0
249	20240712	164600	265025160	1889	1889	1889	1889	0
250	20240712	164500	265025160	1889	1889	1889	1889	0
251	20240712	164400	265025160	1889	1889	1889	1889	0
252	20240712	164300	265025160	1889	1889	1889	1889	0
253	20240712	164200	265025160	1889	1889	1889	1889	0
254	20240712	164100	265025160	1889	1889	1889	1889	0
255	20240712	164000	265025160	1889	1889	1889	1889	0
256	20240712	163900	265025160	1889	1889	1889	1889	0
257	20240712	163800	265025160	1889	1889	1889	1889	0
258	20240712	163700	265025160	1889	1889	1889	1889	0
259	20240712	163600	265025160	1889	1889	1889	1889	0
260	20240712	163500	265025160	1889	1889	1889	1889	0
261	20240712	163400	265025160	1889	1889	1889	1889	0
262	20240712	163300	265025160	1889	1889	1889	1889	0
263	20240712	163200	265025160	1889	1889	1889	1889	0
264	20240712	163100	265025160	1889	1889	1889	1889	0
265	20240712	163000	265025160	1889	1889	1889	1889	0
266	20240712	162900	265025160	1889	1889	1889	1889	0
267	20240712	162800	265025160	1889	1889	1889	1889	0
268	20240712	162700	265025160	1889	1889	1889	1889	0
269	20240712	162600	265025160	1889	1889	1889	1889	0
270	20240712	162500	265025160	1889	1889	1889	1889	0
271	20240712	162400	265025160	1889	1889	1889	1889	0
272	20240712	162300	265025160	1889	1889	1889	1889	9397
273	20240712	162200	265025160	1889	1889	1889	1889	0
274	20240712	162100	265025160	1889	1889	1889	1889	0
275	20240712	162000	265025160	1889	1889	1889	1889	0
276	20240712	161900	265025160	1889	1889	1889	1889	0
277	20240712	161800	265025160	1889	1889	1889	1889	0
278	20240712	161700	265025160	1889	1889	1889	1889	0
279	20240712	161600	265025160	1889	1889	1889	1889	0
280	20240712	161500	265025160	1889	1889	1889	1889	0
281	20240712	161400	265025160	1889	1889	1889	1889	0
282	20240712	161300	265025160	1889	1889	1889	1889	0
283	20240712	161200	265025160	1889	1889	1889	1889	0
284	20240712	161100	265025160	1889	1889	1889	1889	0
285	20240712	161000	265025160	1889	1889	1889	1889	0
286	20240712	160900	265025160	1889	1889	1889	1889	0
287	20240712	160800	265025160	1889	1889	1889	1889	0
288	20240712	160700	265025160	1889	1889	1889	1889	0
289	20240712	160600	265025160	1889	1889	1889	1889	0
290	20240712	160500	265025160	1889	1889	1889	1889	0
291	20240712	160400	265025160	1889	1889	1889	1889	0
292	20240712	160300	265025160	1889	1889	1889	1889	0
293	20240712	160200	265025160	1889	1889	1889	1889	0
294	20240712	160100	265025160	1889	1889	1889	1889	0
295	20240712	160000	265025160	1889	1889	1889	1889	0
296	20240712	155900	265025160	1889	1889	1889	1889	0
297	20240712	155800	265025160	1889	1889	1889	1889	0
298	20240712	155700	265025160	1889	1889	1889	1889	0
299	20240712	155600	265025160	1889	1889	1889	1889	0
300	20240712	155500	265025160	1889	1889	1889	1889	0
301	20240712	155400	265025160	1889	1889	1889	1889	0
302	20240712	155300	265025160	1889	1889	1889	1889	9397
303	20240712	155200	265025160	1889	1889	1889	1889	0
304	20240712	155100	265025160	1889	1889	1889	1889	0
305	20240712	155000	265025160	1889	1889	1889	1889	0
306	20240712	154900	265025160	1889	1889	1889	1889	0
307	20240712	154800	265025160	1889	1889	1889	1889	0
308	20240712	154700	265025160	1889	1889	1889	1889	0
309	20240712	154600	265025160	1889	1889	1889	1889	0
310	20240712	154500	265025160	1889	1889	1889	1889	0
311	20240712	154400	265025160	1889	1889	1889	1889	0
312	20240712	154300	265025160	1889	1889	1889	1889	0
313	20240712	154200	265025160	1889	1889	1889	1889	0
314	20240712	154100	265025160	1889	1889	1889	1889	0
315	20240712	154000	265025160	1889	1889	1889	1889	0
316	20240712	153900	265025160	1889	1889	1889	1889	0
317	20240712	153800	265025160	1889	1889	1889	1889	0
318	20240712	153700	265025160	1889	1889	1889	1889	0
319	20240712	153600	265025160	1889	1889	1889	1889	0
320	20240712	153500	265025160	1889	1889	1889	1889	0
321	20240712	153400	265025160	1889	1889	1889	1889	0
322	20240712	153300	265025160	1889	1889	1889	1889	0
323	20240712	153200	265025160	1889	1889	1889	1889	0
324	20240712	153100	265025160	1889	1889	1889	1889	0
325	20240712	153000	265025160	1889	1889	1889	1889	9397
326	20240712	152900	247274227	1882	1882	1882	1882	0
327	20240712	152800	247274227	1882	1882	1882	1882	0
328	20240712	152700	247274227	1882	1882	1882	1882	0
329	20240712	152600	247274227	1882	1882	1882	1882	0
330	20240712	152500	247274227	1882	1882	1882	1882	0
331	20240712	152400	247274227	1882	1882	1882	1882	0
332	20240712	152300	247274227	1882	1882	1882	1882	0
333	20240712	152200	247274227	1882	1882	1882	1882	0
334	20240712	152100	247274227	1882	1882	1882	1882	0
335	20240712	152000	247274227	1882	1882	1882	1882	0
336	20240712	151900	247274227	1882	1882	1882	1882	344
337	20240712	151800	246626819	1882	1882	1882	1882	1
338	20240712	151700	246624937	1876	1876	1878	1876	2319
339	20240712	151600	242272889	1876	1878	1878	1876	1816
340	20240712	151500	238863643	1878	1878	1878	1878	251
341	20240712	151400	238392265	1878	1878	1878	1878	26
342	20240712	151300	238343437	1878	1878	1878	1878	0
343	20240712	151200	238343437	1878	1880	1880	1878	1094
344	20240712	151100	236288883	1882	1882	1882	1882	0
345	20240712	151000	236288883	1882	1882	1882	1882	0
346	20240712	150900	236288883	1882	1882	1882	1882	0
347	20240712	150800	236288883	1882	1882	1882	1882	6
348	20240712	150700	236277591	1881	1881	1882	1881	3
349	20240712	150600	236271947	1882	1883	1883	1882	43
350	20240712	150500	236191001	1883	1885	1885	1883	269
351	20240712	150400	235684160	1886	1886	1886	1886	1
352	20240712	150300	235682274	1886	1886	1886	1886	100
353	20240712	150200	235493674	1885	1885	1885	1885	64
354	20240712	150100	235373034	1885	1885	1885	1885	841
355	20240712	150000	233787749	1885	1886	1886	1885	337
356	20240712	145900	233152168	1886	1886	1886	1886	62
357	20240712	145800	233035236	1886	1886	1886	1886	1
358	20240712	145700	233033350	1885	1885	1886	1885	11
359	20240712	145600	233012606	1885	1885	1885	1885	4
360	20240712	145500	233005066	1885	1885	1886	1885	23
361	20240712	145400	232961710	1885	1885	1885	1885	72
362	20240712	145300	232825990	1884	1884	1884	1884	58
363	20240712	145200	232716718	1883	1883	1883	1883	2
364	20240712	145100	232712952	1883	1883	1883	1883	100
365	20240712	145000	232524652	1880	1880	1880	1880	0
366	20240712	144900	232524652	1880	1880	1880	1880	297
367	20240712	144800	231966292	1880	1880	1880	1880	0
368	20240712	144700	231966292	1880	1880	1880	1880	50
369	20240712	144600	231872292	1880	1880	1880	1880	10
370	20240712	144500	231853492	1883	1883	1883	1883	5
371	20240712	144400	231844077	1885	1884	1885	1884	4
372	20240712	144300	231836539	1884	1884	1884	1884	0
373	20240712	144200	231836539	1884	1883	1884	1883	2
374	20240712	144100	231832772	1883	1881	1883	1881	1089
375	20240712	144000	229783187	1881	1881	1881	1881	0
376	20240712	143900	229783187	1881	1881	1881	1881	0
377	20240712	143800	229783187	1881	1881	1881	1881	1
378	20240712	143700	229781306	1881	1881	1881	1881	0
379	20240712	143600	229781306	1881	1884	1885	1881	128
380	20240712	143500	229540440	1885	1884	1885	1884	58
381	20240712	143400	229431167	1884	1884	1884	1884	1
382	20240712	143300	229429283	1882	1882	1882	1881	154
383	20240712	143200	229139560	1882	1882	1882	1882	245
384	20240712	143100	228678470	1882	1882	1882	1882	0
385	20240712	143000	228678470	1882	1882	1882	1882	100
386	20240712	142900	228490270	1882	1882	1882	1882	6
387	20240712	142800	228478978	1883	1883	1883	1883	0
388	20240712	142700	228478978	1883	1881	1883	1881	15
389	20240712	142600	228450749	1880	1880	1880	1880	1
390	20240712	142500	228448869	1879	1879	1879	1879	0
391	20240712	142400	228448869	1879	1879	1879	1879	2
392	20240712	142300	228445111	1880	1879	1880	1879	1994
393	20240712	142200	224696393	1880	1880	1880	1880	10
394	20240712	142100	224677593	1880	1881	1883	1880	413
395	20240712	142000	223901149	1883	1880	1883	1880	208
396	20240712	141900	223510102	1880	1878	1880	1877	1053
397	20240712	141800	221532837	1880	1878	1880	1878	228
398	20240712	141700	221104651	1877	1877	1877	1877	450
399	20240712	141600	220260001	1876	1876	1876	1876	0
400	20240712	141500	220260001	1876	1876	1876	1876	188
401	20240712	141400	219907313	1876	1876	1876	1876	0
402	20240712	141300	219907313	1876	1876	1876	1876	215
403	20240712	141200	219503973	1876	1877	1877	1876	3057
404	20240712	141100	213766504	1877	1878	1878	1877	23
405	20240712	141000	213723332	1877	1877	1877	1877	1000
406	20240712	140900	211846332	1878	1878	1878	1878	0
407	20240712	140800	211846332	1878	1878	1878	1878	0
408	20240712	140700	211846332	1878	1878	1878	1878	0
409	20240712	140600	211846332	1878	1878	1878	1878	0
410	20240712	140500	211846332	1878	1878	1878	1878	0
411	20240712	140400	211846332	1878	1878	1878	1878	0
412	20240712	140300	211846332	1878	1878	1878	1878	0
413	20240712	140200	211846332	1878	1878	1878	1878	0
414	20240712	140100	211846332	1878	1879	1879	1878	1377
415	20240712	140000	209259325	1879	1879	1879	1879	10
416	20240712	135900	209240535	1880	1880	1880	1880	1
417	20240712	135800	209238655	1879	1879	1879	1879	0
418	20240712	135700	209238655	1879	1879	1879	1879	1
419	20240712	135600	209236776	1879	1879	1879	1879	8
420	20240712	135500	209221744	1879	1879	1879	1879	1
421	20240712	135400	209219865	1879	1879	1879	1879	1
422	20240712	135300	209217986	1878	1878	1878	1878	0
423	20240712	135200	209217986	1878	1878	1878	1878	0
424	20240712	135100	209217986	1878	1878	1878	1878	51
425	20240712	135000	209122208	1877	1878	1878	1877	1659
426	20240712	134900	206007757	1880	1880	1880	1880	10
427	20240712	134800	205988957	1880	1880	1880	1880	0
428	20240712	134700	205988957	1880	1880	1880	1880	1
429	20240712	134600	205987077	1880	1880	1880	1880	0
430	20240712	134500	205987077	1880	1880	1880	1880	1
431	20240712	134400	205985197	1880	1880	1880	1880	0
432	20240712	134300	205985197	1880	1880	1880	1880	5
433	20240712	134200	205975797	1880	1880	1880	1880	0
434	20240712	134100	205975797	1880	1880	1880	1880	1
435	20240712	134000	205973917	1880	1880	1880	1880	345
436	20240712	133900	205325317	1880	1880	1880	1880	0
437	20240712	133800	205325317	1880	1880	1880	1880	0
438	20240712	133700	205325317	1880	1880	1880	1880	0
439	20240712	133600	205325317	1880	1879	1880	1879	657
440	20240712	133500	204090360	1880	1880	1880	1880	100
441	20240712	133400	203902360	1878	1878	1878	1878	0
442	20240712	133300	203902360	1878	1878	1878	1878	0
443	20240712	133200	203902360	1878	1878	1878	1878	175
444	20240712	133100	203573710	1880	1880	1880	1880	20
445	20240712	133000	203536110	1880	1880	1880	1880	1
446	20240712	132900	203534230	1878	1878	1878	1878	0
447	20240712	132800	203534230	1878	1878	1878	1878	1
448	20240712	132700	203532352	1878	1878	1878	1878	0
449	20240712	132600	203532352	1878	1878	1878	1878	0
450	20240712	132500	203532352	1878	1878	1878	1878	0
451	20240712	132400	203532352	1878	1878	1878	1878	0
452	20240712	132300	203532352	1878	1878	1878	1878	0
453	20240712	132200	203532352	1878	1878	1878	1878	0
454	20240712	132100	203532352	1878	1878	1878	1878	0
455	20240712	132000	203532352	1878	1878	1878	1878	497
456	20240712	131900	202598986	1878	1878	1878	1878	179
457	20240712	131800	202262824	1878	1878	1878	1878	44
458	20240712	131700	202180192	1878	1879	1879	1878	201
459	20240712	131600	201802713	1879	1883	1883	1879	701
460	20240712	131500	200484276	1882	1882	1882	1882	0
461	20240712	131400	200484276	1882	1882	1882	1882	100
462	20240712	131300	200296076	1882	1882	1882	1882	0
463	20240712	131200	200296076	1882	1882	1882	1882	0
464	20240712	131100	200296076	1882	1882	1882	1882	326
465	20240712	131000	199682544	1883	1883	1883	1883	174
466	20240712	130900	199354902	1884	1884	1884	1884	0
467	20240712	130800	199354902	1884	1884	1884	1884	6
468	20240712	130700	199343598	1884	1884	1884	1884	0
469	20240712	130600	199343598	1884	1884	1884	1884	0
470	20240712	130500	199343598	1884	1884	1884	1884	4
471	20240712	130400	199336062	1883	1883	1883	1883	6
472	20240712	130300	199324764	1883	1883	1883	1883	0
473	20240712	130200	199324764	1883	1883	1883	1883	0
474	20240712	130100	199324764	1883	1883	1883	1883	0
475	20240712	130000	199324764	1883	1883	1883	1883	0
476	20240712	125900	199324764	1883	1883	1883	1883	4
477	20240712	125800	199317232	1883	1883	1883	1883	8
478	20240712	125700	199302168	1883	1883	1883	1883	5
479	20240712	125600	199292753	1883	1883	1883	1883	5
480	20240712	125500	199283338	1883	1883	1883	1883	51
481	20240712	125400	199187305	1882	1882	1882	1882	80
482	20240712	125300	199036745	1882	1882	1882	1882	0
483	20240712	125200	199036745	1882	1882	1882	1882	0
484	20240712	125100	199036745	1882	1885	1885	1882	30
485	20240712	125000	198980276	1885	1885	1885	1885	0
486	20240712	124900	198980276	1885	1885	1885	1885	0
487	20240712	124800	198980276	1885	1884	1885	1884	1711
488	20240712	124700	195755143	1882	1882	1882	1882	25
489	20240712	124600	195708093	1882	1882	1882	1882	0
490	20240712	124500	195708093	1882	1882	1882	1882	53
491	20240712	124400	195608347	1880	1880	1880	1880	2
492	20240712	124300	195604587	1880	1880	1880	1880	7
493	20240712	124200	195591427	1880	1880	1880	1880	5
494	20240712	124100	195582027	1880	1881	1881	1879	9
495	20240712	124000	195565109	1879	1879	1879	1879	6
496	20240712	123900	195553835	1879	1879	1879	1878	106
497	20240712	123800	195354662	1878	1878	1878	1878	1
498	20240712	123700	195352784	1878	1878	1878	1878	0
499	20240712	123600	195352784	1878	1878	1878	1878	0
500	20240712	123500	195352784	1878	1878	1878	1878	0
501	20240712	123400	195352784	1878	1878	1878	1878	0
502	20240712	123300	195352784	1878	1878	1878	1878	0
503	20240712	123200	195352784	1878	1878	1878	1878	0
504	20240712	123100	195352784	1878	1878	1878	1878	0
505	20240712	123000	195352784	1878	1878	1878	1878	0
506	20240712	122900	195352784	1878	1878	1878	1878	0
507	20240712	122800	195352784	1878	1878	1878	1878	0
508	20240712	122700	195352784	1878	1878	1878	1878	26
509	20240712	122600	195303956	1877	1877	1877	1877	0
510	20240712	122500	195303956	1877	1877	1877	1877	0
511	20240712	122400	195303956	1877	1877	1877	1877	0
512	20240712	122300	195303956	1877	1877	1877	1877	530
513	20240712	122200	194309146	1878	1878	1878	1878	0
514	20240712	122100	194309146	1878	1878	1878	1878	0
515	20240712	122000	194309146	1878	1878	1878	1878	6
516	20240712	121900	194297878	1876	1876	1876	1876	0
517	20240712	121800	194297878	1876	1877	1877	1876	25
518	20240712	121700	194250963	1876	1877	1877	1876	1448
519	20240712	121600	191534375	1877	1877	1877	1877	0
520	20240712	121500	191534375	1877	1877	1877	1877	1
521	20240712	121400	191532498	1877	1877	1877	1877	0
522	20240712	121300	191532498	1877	1877	1877	1877	324
523	20240712	121200	190924350	1877	1877	1877	1877	1761
524	20240712	121100	187618953	1877	1877	1877	1877	0
525	20240712	121000	187618953	1877	1878	1878	1877	992
526	20240712	120900	185756396	1878	1878	1878	1878	15
527	20240712	120800	185728226	1877	1877	1877	1877	0
528	20240712	120700	185728226	1877	1877	1877	1877	0
529	20240712	120600	185728226	1877	1877	1877	1877	0
530	20240712	120500	185728226	1877	1877	1877	1877	0
531	20240712	120400	185728226	1877	1877	1877	1877	0
532	20240712	120300	185728226	1877	1878	1878	1877	1000
533	20240712	120200	183851208	1879	1879	1879	1879	0
534	20240712	120100	183851208	1879	1879	1879	1879	0
535	20240712	120000	183851208	1879	1879	1879	1879	0
536	20240712	115900	183851208	1879	1879	1879	1879	0
537	20240712	115800	183851208	1879	1879	1879	1879	0
538	20240712	115700	183851208	1879	1879	1879	1879	0
539	20240712	115600	183851208	1879	1879	1879	1879	100
540	20240712	115500	183663308	1878	1878	1878	1878	2652
541	20240712	115400	178682852	1878	1878	1878	1878	6
542	20240712	115300	178671584	1877	1877	1877	1877	61
543	20240712	115200	178557087	1877	1877	1877	1877	1528
544	20240712	115100	175689031	1877	1878	1878	1877	12
545	20240712	115000	175666496	1878	1878	1878	1878	10
546	20240712	114900	175647716	1878	1878	1878	1878	200
547	20240712	114800	175272116	1878	1878	1878	1878	0
548	20240712	114700	175272116	1878	1878	1878	1878	0
549	20240712	114600	175272116	1878	1878	1878	1878	12
550	20240712	114500	175249580	1878	1878	1878	1878	51
551	20240712	114400	175153802	1878	1878	1878	1878	84
552	20240712	114300	174996050	1878	1878	1878	1878	105
553	20240712	114200	174798860	1878	1878	1878	1878	0
554	20240712	114100	174798860	1878	1878	1878	1878	0
555	20240712	114000	174798860	1878	1878	1878	1878	0
556	20240712	113900	174798860	1878	1879	1879	1878	2497
557	20240712	113800	170109397	1879	1879	1879	1879	395
558	20240712	113700	169367192	1878	1878	1878	1878	0
559	20240712	113600	169367192	1878	1878	1878	1878	1000
560	20240712	113500	167489192	1878	1878	1878	1878	0
561	20240712	113400	167489192	1878	1878	1878	1878	200
562	20240712	113300	167113592	1878	1878	1878	1878	501
563	20240712	113200	166172714	1878	1877	1878	1877	300
564	20240712	113100	165609514	1878	1878	1878	1878	0
565	20240712	113000	165609514	1878	1878	1878	1878	1
566	20240712	112900	165607636	1876	1879	1879	1876	1425
567	20240712	112800	162933371	1880	1880	1882	1880	7694
568	20240712	112700	148468284	1881	1884	1884	1881	2815
569	20240712	112600	143169609	1885	1884	1885	1884	16
570	20240712	112500	143139450	1885	1885	1886	1885	4630
571	20240712	112400	134411398	1886	1886	1886	1886	0
572	20240712	112300	134411398	1886	1886	1886	1886	37
573	20240712	112200	134341616	1886	1886	1886	1886	0
574	20240712	112100	134341616	1886	1886	1886	1886	3000
575	20240712	112000	128683616	1887	1887	1887	1887	0
576	20240712	111900	128683616	1887	1886	1887	1886	2371
577	20240712	111800	124211630	1885	1887	1887	1885	1645
578	20240712	111700	121110610	1887	1887	1887	1887	1
579	20240712	111600	121108723	1887	1890	1890	1887	5749
580	20240712	111500	110257506	1890	1890	1890	1890	2
581	20240712	111400	110253726	1889	1889	1889	1889	50
582	20240712	111300	110159276	1889	1889	1889	1889	0
583	20240712	111200	110159276	1889	1890	1890	1889	700
584	20240712	111100	108836738	1890	1890	1890	1890	0
585	20240712	111000	108836738	1890	1890	1890	1890	0
586	20240712	110900	108836738	1890	1890	1890	1890	0
587	20240712	110800	108836738	1890	1892	1892	1890	3
588	20240712	110700	108831066	1894	1890	1894	1890	7
589	20240712	110600	108817831	1891	1891	1894	1891	487
590	20240712	110500	107896911	1890	1890	1890	1890	3
591	20240712	110400	107891241	1890	1890	1890	1890	500
592	20240712	110300	106946241	1890	1890	1890	1890	200
593	20240712	110200	106568241	1890	1890	1890	1890	0
594	20240712	110100	106568241	1890	1890	1890	1890	50
595	20240712	110000	106473741	1890	1891	1891	1890	2551
596	20240712	105900	101652305	1891	1892	1892	1891	1212
597	20240712	105800	99360245	1892	1892	1892	1892	38
598	20240712	105700	99288349	1892	1892	1892	1892	68
599	20240712	105600	99159693	1891	1892	1892	1891	214
600	20240712	105500	98755005	1893	1893	1893	1893	26
601	20240712	105400	98705787	1892	1892	1892	1892	0
602	20240712	105300	98705787	1892	1892	1892	1892	0
603	20240712	105200	98705787	1892	1892	1892	1892	0
604	20240712	105100	98705787	1892	1892	1892	1892	100
605	20240712	105000	98516587	1892	1893	1893	1892	385
606	20240712	104900	97788166	1894	1894	1894	1894	0
607	20240712	104800	97788166	1894	1894	1894	1894	0
608	20240712	104700	97788166	1894	1893	1894	1893	2
609	20240712	104600	97784379	1894	1892	1894	1892	48
610	20240712	104500	97693561	1892	1893	1893	1892	117
611	20240712	104400	97472083	1893	1892	1894	1892	1463
612	20240712	104300	94701732	1893	1893	1893	1893	52
613	20240712	104200	94603296	1893	1893	1893	1893	176
614	20240712	104100	94270128	1893	1894	1894	1893	1300
615	20240712	104000	91809040	1894	1895	1895	1894	2201
616	20240712	103900	87638741	1895	1899	1899	1895	2418
617	20240712	103800	83054500	1899	1899	1899	1899	0
618	20240712	103700	83054500	1899	1898	1899	1898	11
619	20240712	103600	83033612	1899	1899	1899	1899	1
620	20240712	103500	83031713	1897	1897	1897	1897	2
621	20240712	103400	83027919	1896	1896	1896	1896	0
622	20240712	103300	83027919	1896	1897	1897	1896	2210
623	20240712	103200	78837747	1896	1897	1897	1896	1000
624	20240712	103100	76941082	1897	1897	1897	1897	0
625	20240712	103000	76941082	1897	1897	1897	1897	7
626	20240712	102900	76927803	1897	1897	1897	1897	300
627	20240712	102800	76358703	1898	1898	1898	1898	245
628	20240712	102700	75893693	1897	1897	1897	1897	2
629	20240712	102600	75889899	1897	1897	1897	1897	0
630	20240712	102500	75889899	1897	1898	1898	1897	56
631	20240712	102400	75783666	1898	1898	1898	1898	1
632	20240712	102300	75781768	1898	1898	1898	1898	2
633	20240712	102200	75777972	1896	1896	1896	1896	0
634	20240712	102100	75777972	1896	1896	1896	1896	10
635	20240712	102000	75759012	1896	1896	1896	1896	537
636	20240712	101900	74740860	1898	1898	1898	1898	0
637	20240712	101800	74740860	1898	1898	1898	1898	0
638	20240712	101700	74740860	1898	1897	1898	1896	1701
639	20240712	101600	71515062	1897	1899	1899	1897	1182
640	20240712	101500	69272183	1898	1898	1898	1898	30
641	20240712	101400	69215243	1901	1901	1901	1901	0
642	20240712	101300	69215243	1901	1900	1901	1900	26
643	20240712	101200	69165819	1901	1901	1901	1901	0
644	20240712	101100	69165819	1901	1901	1901	1901	0
645	20240712	101000	69165819	1901	1899	1901	1898	2996
646	20240712	100900	63478419	1900	1900	1900	1900	0
647	20240712	100800	63478419	1900	1899	1900	1899	17
648	20240712	100700	63446127	1901	1901	1901	1901	201
649	20240712	100600	63064026	1899	1899	1899	1899	142
650	20240712	100500	62794368	1899	1899	1899	1899	0
651	20240712	100400	62794368	1899	1899	1899	1899	0
652	20240712	100300	62794368	1899	1899	1901	1899	22
653	20240712	100200	62752556	1901	1899	1901	1899	381
654	20240712	100100	62029027	1900	1901	1901	1900	1522
655	20240712	100000	59136912	1902	1902	1902	1902	0
656	20240712	095900	59136912	1902	1902	1902	1902	79
657	20240712	095800	58986654	1902	1902	1902	1902	435
658	20240712	095700	58159284	1903	1903	1903	1903	58
659	20240712	095600	58048910	1902	1905	1905	1902	350
660	20240712	095500	57383019	1905	1906	1906	1905	278
661	20240712	095400	56853283	1906	1909	1909	1906	3330
662	20240712	095300	50502623	1909	1909	1909	1909	527
663	20240712	095200	49496580	1910	1910	1911	1910	103
664	20240712	095100	49299849	1909	1909	1909	1909	100
665	20240712	095000	49108949	1909	1910	1910	1909	12
666	20240712	094900	49086039	1910	1910	1910	1910	10
667	20240712	094800	49066939	1910	1910	1910	1910	1
668	20240712	094700	49065029	1909	1909	1909	1909	0
669	20240712	094600	49065029	1909	1909	1909	1909	0
670	20240712	094500	49065029	1909	1909	1909	1909	8
671	20240712	094400	49049757	1910	1910	1910	1910	0
672	20240712	094300	49049757	1910	1910	1910	1910	0
673	20240712	094200	49049757	1910	1910	1910	1910	0
674	20240712	094100	49049757	1910	1910	1910	1910	0
675	20240712	094000	49049757	1910	1909	1910	1909	46
676	20240712	093900	48961942	1910	1910	1910	1910	111
677	20240712	093800	48749932	1910	1909	1911	1909	725
678	20240712	093700	47365719	1909	1909	1909	1907	129
679	20240712	093600	47119658	1907	1909	1909	1907	261
680	20240712	093500	46621770	1907	1907	1907	1907	950
681	20240712	093400	44810120	1907	1907	1907	1907	0
682	20240712	093300	44810120	1907	1907	1907	1907	0
683	20240712	093200	44810120	1907	1907	1907	1907	10
684	20240712	093100	44791050	1907	1907	1907	1907	0
685	20240712	093000	44791050	1907	1907	1907	1907	1250
686	20240712	092900	42407300	1907	1907	1907	1907	0
687	20240712	092800	42407300	1907	1908	1908	1907	2009
688	20240712	092700	38576083	1908	1908	1908	1908	48
689	20240712	092600	38484499	1908	1908	1908	1908	0
690	20240712	092500	38484499	1908	1908	1908	1908	0
691	20240712	092400	38484499	1908	1906	1908	1904	3348
692	20240712	092300	32099966	1903	1903	1903	1903	519
693	20240712	092200	31112309	1906	1906	1906	1906	1
694	20240712	092100	31110403	1906	1901	1906	1901	7
695	20240712	092000	31097066	1901	1901	1901	1901	63
696	20240712	091900	30977303	1901	1906	1906	1901	505
697	20240712	091800	30014793	1906	1901	1906	1901	501
698	20240712	091700	29059892	1906	1907	1907	1906	112
699	20240712	091600	28846390	1909	1909	1909	1909	92
700	20240712	091500	28670762	1900	1901	1901	1900	1138
701	20240712	091400	26508130	1901	1901	1901	1901	0
702	20240712	091300	26508130	1901	1901	1910	1901	8
703	20240712	091200	26492904	1900	1900	1900	1900	0
704	20240712	091100	26492904	1900	1900	1910	1900	471
705	20240712	091000	25597994	1900	1900	1900	1900	1928
706	20240712	090900	21934794	1900	1901	1910	1900	2694
707	20240712	090800	16814936	1901	1901	1901	1901	0
708	20240712	090700	16814936	1901	1900	1901	1899	73
709	20240712	090600	16676196	1900	1911	1911	1900	437
710	20240712	090500	15845214	1912	1913	1913	1900	13
711	20240712	090400	15820368	1899	1899	1899	1899	0
712	20240712	090300	15820368	1899	1904	1906	1899	1679
713	20240712	090200	12625542	1905	1906	1906	1903	313
714	20240712	090100	12029269	1906	1911	1911	1906	13
715	20240712	090000	12004476	1920	1920	1920	1915	5989