KissMeData/331380/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	212500	266000880	1880	1880	1880	1880	4838
3	20240702	212400	266000880	1880	1880	1880	1880	0
4	20240702	212300	266000880	1880	1880	1880	1880	0
5	20240702	212200	266000880	1880	1880	1880	1880	0
6	20240702	212100	266000880	1880	1880	1880	1880	0
7	20240702	212000	266000880	1880	1880	1880	1880	0
8	20240702	211900	266000880	1880	1880	1880	1880	0
9	20240702	211800	266000880	1880	1880	1880	1880	0
10	20240702	211700	266000880	1880	1880	1880	1880	0
11	20240702	211600	266000880	1880	1880	1880	1880	0
12	20240702	211500	266000880	1880	1880	1880	1880	0
13	20240702	211400	266000880	1880	1880	1880	1880	0
14	20240702	211300	266000880	1880	1880	1880	1880	0
15	20240702	211200	266000880	1880	1880	1880	1880	0
16	20240702	211100	266000880	1880	1880	1880	1880	0
17	20240702	211000	266000880	1880	1880	1880	1880	0
18	20240702	210900	266000880	1880	1880	1880	1880	0
19	20240702	210800	266000880	1880	1880	1880	1880	0
20	20240702	210700	266000880	1880	1880	1880	1880	0
21	20240702	210600	266000880	1880	1880	1880	1880	0
22	20240702	210500	266000880	1880	1880	1880	1880	0
23	20240702	210400	266000880	1880	1880	1880	1880	0
24	20240702	210300	266000880	1880	1880	1880	1880	0
25	20240702	210200	266000880	1880	1880	1880	1880	0
26	20240702	210100	266000880	1880	1880	1880	1880	0
27	20240702	210000	266000880	1880	1880	1880	1880	0
28	20240702	205900	266000880	1880	1880	1880	1880	0
29	20240702	205800	266000880	1880	1880	1880	1880	0
30	20240702	205700	266000880	1880	1880	1880	1880	0
31	20240702	205600	266000880	1880	1880	1880	1880	0
32	20240702	205500	266000880	1880	1880	1880	1880	4838
33	20240702	205400	266000880	1880	1880	1880	1880	0
34	20240702	205300	266000880	1880	1880	1880	1880	0
35	20240702	205200	266000880	1880	1880	1880	1880	0
36	20240702	205100	266000880	1880	1880	1880	1880	0
37	20240702	205000	266000880	1880	1880	1880	1880	0
38	20240702	204900	266000880	1880	1880	1880	1880	0
39	20240702	204800	266000880	1880	1880	1880	1880	0
40	20240702	204700	266000880	1880	1880	1880	1880	0
41	20240702	204600	266000880	1880	1880	1880	1880	0
42	20240702	204500	266000880	1880	1880	1880	1880	0
43	20240702	204400	266000880	1880	1880	1880	1880	0
44	20240702	204300	266000880	1880	1880	1880	1880	0
45	20240702	204200	266000880	1880	1880	1880	1880	0
46	20240702	204100	266000880	1880	1880	1880	1880	0
47	20240702	204000	266000880	1880	1880	1880	1880	0
48	20240702	203900	266000880	1880	1880	1880	1880	0
49	20240702	203800	266000880	1880	1880	1880	1880	0
50	20240702	203700	266000880	1880	1880	1880	1880	0
51	20240702	203600	266000880	1880	1880	1880	1880	0
52	20240702	203500	266000880	1880	1880	1880	1880	0
53	20240702	203400	266000880	1880	1880	1880	1880	0
54	20240702	203300	266000880	1880	1880	1880	1880	0
55	20240702	203200	266000880	1880	1880	1880	1880	0
56	20240702	203100	266000880	1880	1880	1880	1880	0
57	20240702	203000	266000880	1880	1880	1880	1880	0
58	20240702	202900	266000880	1880	1880	1880	1880	0
59	20240702	202800	266000880	1880	1880	1880	1880	0
60	20240702	202700	266000880	1880	1880	1880	1880	0
61	20240702	202600	266000880	1880	1880	1880	1880	0
62	20240702	202500	266000880	1880	1880	1880	1880	4838
63	20240702	202400	266000880	1880	1880	1880	1880	0
64	20240702	202300	266000880	1880	1880	1880	1880	0
65	20240702	202200	266000880	1880	1880	1880	1880	0
66	20240702	202100	266000880	1880	1880	1880	1880	0
67	20240702	202000	266000880	1880	1880	1880	1880	0
68	20240702	201900	266000880	1880	1880	1880	1880	0
69	20240702	201800	266000880	1880	1880	1880	1880	0
70	20240702	201700	266000880	1880	1880	1880	1880	0
71	20240702	201600	266000880	1880	1880	1880	1880	0
72	20240702	201500	266000880	1880	1880	1880	1880	0
73	20240702	201400	266000880	1880	1880	1880	1880	0
74	20240702	201300	266000880	1880	1880	1880	1880	0
75	20240702	201200	266000880	1880	1880	1880	1880	0
76	20240702	201100	266000880	1880	1880	1880	1880	0
77	20240702	201000	266000880	1880	1880	1880	1880	0
78	20240702	200900	266000880	1880	1880	1880	1880	0
79	20240702	200800	266000880	1880	1880	1880	1880	0
80	20240702	200700	266000880	1880	1880	1880	1880	0
81	20240702	200600	266000880	1880	1880	1880	1880	0
82	20240702	200500	266000880	1880	1880	1880	1880	0
83	20240702	200400	266000880	1880	1880	1880	1880	0
84	20240702	200300	266000880	1880	1880	1880	1880	0
85	20240702	200200	266000880	1880	1880	1880	1880	0
86	20240702	200100	266000880	1880	1880	1880	1880	0
87	20240702	200000	266000880	1880	1880	1880	1880	0
88	20240702	195900	266000880	1880	1880	1880	1880	0
89	20240702	195800	266000880	1880	1880	1880	1880	0
90	20240702	195700	266000880	1880	1880	1880	1880	0
91	20240702	195600	266000880	1880	1880	1880	1880	0
92	20240702	195500	266000880	1880	1880	1880	1880	4838
93	20240702	195400	266000880	1880	1880	1880	1880	0
94	20240702	195300	266000880	1880	1880	1880	1880	0
95	20240702	195200	266000880	1880	1880	1880	1880	0
96	20240702	195100	266000880	1880	1880	1880	1880	0
97	20240702	195000	266000880	1880	1880	1880	1880	0
98	20240702	194900	266000880	1880	1880	1880	1880	0
99	20240702	194800	266000880	1880	1880	1880	1880	0
100	20240702	194700	266000880	1880	1880	1880	1880	0
101	20240702	194600	266000880	1880	1880	1880	1880	0
102	20240702	194500	266000880	1880	1880	1880	1880	0
103	20240702	194400	266000880	1880	1880	1880	1880	0
104	20240702	194300	266000880	1880	1880	1880	1880	0
105	20240702	194200	266000880	1880	1880	1880	1880	0
106	20240702	194100	266000880	1880	1880	1880	1880	0
107	20240702	194000	266000880	1880	1880	1880	1880	0
108	20240702	193900	266000880	1880	1880	1880	1880	0
109	20240702	193800	266000880	1880	1880	1880	1880	0
110	20240702	193700	266000880	1880	1880	1880	1880	0
111	20240702	193600	266000880	1880	1880	1880	1880	0
112	20240702	193500	266000880	1880	1880	1880	1880	0
113	20240702	193400	266000880	1880	1880	1880	1880	0
114	20240702	193300	266000880	1880	1880	1880	1880	0
115	20240702	193200	266000880	1880	1880	1880	1880	0
116	20240702	193100	266000880	1880	1880	1880	1880	0
117	20240702	193000	266000880	1880	1880	1880	1880	0
118	20240702	192900	266000880	1880	1880	1880	1880	0
119	20240702	192800	266000880	1880	1880	1880	1880	0
120	20240702	192700	266000880	1880	1880	1880	1880	0
121	20240702	192600	266000880	1880	1880	1880	1880	0
122	20240702	192500	266000880	1880	1880	1880	1880	4838
123	20240702	192400	266000880	1880	1880	1880	1880	0
124	20240702	192300	266000880	1880	1880	1880	1880	0
125	20240702	192200	266000880	1880	1880	1880	1880	0
126	20240702	192100	266000880	1880	1880	1880	1880	0
127	20240702	192000	266000880	1880	1880	1880	1880	0
128	20240702	191900	266000880	1880	1880	1880	1880	0
129	20240702	191800	266000880	1880	1880	1880	1880	0
130	20240702	191700	266000880	1880	1880	1880	1880	0
131	20240702	191600	266000880	1880	1880	1880	1880	0
132	20240702	191500	266000880	1880	1880	1880	1880	0
133	20240702	191400	266000880	1880	1880	1880	1880	0
134	20240702	191300	266000880	1880	1880	1880	1880	0
135	20240702	191200	266000880	1880	1880	1880	1880	0
136	20240702	191100	266000880	1880	1880	1880	1880	0
137	20240702	191000	266000880	1880	1880	1880	1880	0
138	20240702	190900	266000880	1880	1880	1880	1880	0
139	20240702	190800	266000880	1880	1880	1880	1880	0
140	20240702	190700	266000880	1880	1880	1880	1880	0
141	20240702	190600	266000880	1880	1880	1880	1880	0
142	20240702	190500	266000880	1880	1880	1880	1880	0
143	20240702	190400	266000880	1880	1880	1880	1880	0
144	20240702	190300	266000880	1880	1880	1880	1880	0
145	20240702	190200	266000880	1880	1880	1880	1880	0
146	20240702	190100	266000880	1880	1880	1880	1880	0
147	20240702	190000	266000880	1880	1880	1880	1880	0
148	20240702	185900	266000880	1880	1880	1880	1880	0
149	20240702	185800	266000880	1880	1880	1880	1880	0
150	20240702	185700	266000880	1880	1880	1880	1880	0
151	20240702	185600	266000880	1880	1880	1880	1880	0
152	20240702	185500	266000880	1880	1880	1880	1880	4838
153	20240702	185400	266000880	1880	1880	1880	1880	0
154	20240702	185300	266000880	1880	1880	1880	1880	0
155	20240702	185200	266000880	1880	1880	1880	1880	0
156	20240702	185100	266000880	1880	1880	1880	1880	0
157	20240702	185000	266000880	1880	1880	1880	1880	0
158	20240702	184900	266000880	1880	1880	1880	1880	0
159	20240702	184800	266000880	1880	1880	1880	1880	0
160	20240702	184700	266000880	1880	1880	1880	1880	0
161	20240702	184600	266000880	1880	1880	1880	1880	0
162	20240702	184500	266000880	1880	1880	1880	1880	0
163	20240702	184400	266000880	1880	1880	1880	1880	0
164	20240702	184300	266000880	1880	1880	1880	1880	0
165	20240702	184200	266000880	1880	1880	1880	1880	0
166	20240702	184100	266000880	1880	1880	1880	1880	0
167	20240702	184000	266000880	1880	1880	1880	1880	0
168	20240702	183900	266000880	1880	1880	1880	1880	0
169	20240702	183800	266000880	1880	1880	1880	1880	0
170	20240702	183700	266000880	1880	1880	1880	1880	0
171	20240702	183600	266000880	1880	1880	1880	1880	0
172	20240702	183500	266000880	1880	1880	1880	1880	0
173	20240702	183400	266000880	1880	1880	1880	1880	0
174	20240702	183300	266000880	1880	1880	1880	1880	0
175	20240702	183200	266000880	1880	1880	1880	1880	0
176	20240702	183100	266000880	1880	1880	1880	1880	0
177	20240702	183000	266000880	1880	1880	1880	1880	0
178	20240702	182900	266000880	1880	1880	1880	1880	0
179	20240702	182800	266000880	1880	1880	1880	1880	0
180	20240702	182700	266000880	1880	1880	1880	1880	0
181	20240702	182600	266000880	1880	1880	1880	1880	0
182	20240702	182500	266000880	1880	1880	1880	1880	4838
183	20240702	182400	266000880	1880	1880	1880	1880	0
184	20240702	182300	266000880	1880	1880	1880	1880	0
185	20240702	182200	266000880	1880	1880	1880	1880	0
186	20240702	182100	266000880	1880	1880	1880	1880	0
187	20240702	182000	266000880	1880	1880	1880	1880	0
188	20240702	181900	266000880	1880	1880	1880	1880	0
189	20240702	181800	266000880	1880	1880	1880	1880	0
190	20240702	181700	266000880	1880	1880	1880	1880	0
191	20240702	181600	266000880	1880	1880	1880	1880	0
192	20240702	181500	266000880	1880	1880	1880	1880	0
193	20240702	181400	266000880	1880	1880	1880	1880	0
194	20240702	181300	266000880	1880	1880	1880	1880	0
195	20240702	181200	266000880	1880	1880	1880	1880	0
196	20240702	181100	266000880	1880	1880	1880	1880	0
197	20240702	181000	266000880	1880	1880	1880	1880	0
198	20240702	180900	266000880	1880	1880	1880	1880	0
199	20240702	180800	266000880	1880	1880	1880	1880	0
200	20240702	180700	266000880	1880	1880	1880	1880	0
201	20240702	180600	266000880	1880	1880	1880	1880	0
202	20240702	180500	266000880	1880	1880	1880	1880	0
203	20240702	180400	266000880	1880	1880	1880	1880	0
204	20240702	180300	266000880	1880	1880	1880	1880	0
205	20240702	180200	266000880	1880	1880	1880	1880	0
206	20240702	180100	266000880	1880	1880	1880	1880	0
207	20240702	180000	266000880	1880	1880	1880	1880	0
208	20240702	175900	266000880	1880	1880	1880	1880	0
209	20240702	175800	266000880	1880	1880	1880	1880	0
210	20240702	175700	266000880	1880	1880	1880	1880	0
211	20240702	175600	266000880	1880	1880	1880	1880	0
212	20240702	175500	266000880	1880	1880	1880	1880	4838
213	20240702	175400	266000880	1880	1880	1880	1880	0
214	20240702	175300	266000880	1880	1880	1880	1880	0
215	20240702	175200	266000880	1880	1880	1880	1880	0
216	20240702	175100	266000880	1880	1880	1880	1880	0
217	20240702	175000	266000880	1880	1880	1880	1880	0
218	20240702	174900	266000880	1880	1880	1880	1880	0
219	20240702	174800	266000880	1880	1880	1880	1880	0
220	20240702	174700	266000880	1880	1880	1880	1880	0
221	20240702	174600	266000880	1880	1880	1880	1880	0
222	20240702	174500	266000880	1880	1880	1880	1880	0
223	20240702	174400	266000880	1880	1880	1880	1880	0
224	20240702	174300	266000880	1880	1880	1880	1880	0
225	20240702	174200	266000880	1880	1880	1880	1880	0
226	20240702	174100	266000880	1880	1880	1880	1880	0
227	20240702	174000	266000880	1880	1880	1880	1880	0
228	20240702	173900	266000880	1880	1880	1880	1880	0
229	20240702	173800	266000880	1880	1880	1880	1880	0
230	20240702	173700	266000880	1880	1880	1880	1880	0
231	20240702	173600	266000880	1880	1880	1880	1880	0
232	20240702	173500	266000880	1880	1880	1880	1880	0
233	20240702	173400	266000880	1880	1880	1880	1880	0
234	20240702	173300	266000880	1880	1880	1880	1880	0
235	20240702	173200	266000880	1880	1880	1880	1880	0
236	20240702	173100	266000880	1880	1880	1880	1880	0
237	20240702	173000	266000880	1880	1880	1880	1880	0
238	20240702	172900	266000880	1880	1880	1880	1880	0
239	20240702	172800	266000880	1880	1880	1880	1880	0
240	20240702	172700	266000880	1880	1880	1880	1880	0
241	20240702	172600	266000880	1880	1880	1880	1880	0
242	20240702	172500	266000880	1880	1880	1880	1880	4838
243	20240702	172400	266000880	1880	1880	1880	1880	0
244	20240702	172300	266000880	1880	1880	1880	1880	0
245	20240702	172200	266000880	1880	1880	1880	1880	0
246	20240702	172100	266000880	1880	1880	1880	1880	0
247	20240702	172000	266000880	1880	1880	1880	1880	0
248	20240702	171900	266000880	1880	1880	1880	1880	0
249	20240702	171800	266000880	1880	1880	1880	1880	0
250	20240702	171700	266000880	1880	1880	1880	1880	0
251	20240702	171600	266000880	1880	1880	1880	1880	0
252	20240702	171500	266000880	1880	1880	1880	1880	0
253	20240702	171400	266000880	1880	1880	1880	1880	0
254	20240702	171300	266000880	1880	1880	1880	1880	0
255	20240702	171200	266000880	1880	1880	1880	1880	0
256	20240702	171100	266000880	1880	1880	1880	1880	0
257	20240702	171000	266000880	1880	1880	1880	1880	0
258	20240702	170900	266000880	1880	1880	1880	1880	0
259	20240702	170800	266000880	1880	1880	1880	1880	0
260	20240702	170700	266000880	1880	1880	1880	1880	0
261	20240702	170600	266000880	1880	1880	1880	1880	0
262	20240702	170500	266000880	1880	1880	1880	1880	0
263	20240702	170400	266000880	1880	1880	1880	1880	0
264	20240702	170300	266000880	1880	1880	1880	1880	0
265	20240702	170200	266000880	1880	1880	1880	1880	0
266	20240702	170100	266000880	1880	1880	1880	1880	0
267	20240702	170000	266000880	1880	1880	1880	1880	0
268	20240702	165900	266000880	1880	1880	1880	1880	0
269	20240702	165800	266000880	1880	1880	1880	1880	0
270	20240702	165700	266000880	1880	1880	1880	1880	0
271	20240702	165600	266000880	1880	1880	1880	1880	0
272	20240702	165500	266000880	1880	1880	1880	1880	4838
273	20240702	165400	266000880	1880	1880	1880	1880	0
274	20240702	165300	266000880	1880	1880	1880	1880	0
275	20240702	165200	266000880	1880	1880	1880	1880	0
276	20240702	165100	266000880	1880	1880	1880	1880	0
277	20240702	165000	266000880	1880	1880	1880	1880	0
278	20240702	164900	266000880	1880	1880	1880	1880	0
279	20240702	164800	266000880	1880	1880	1880	1880	0
280	20240702	164700	266000880	1880	1880	1880	1880	0
281	20240702	164600	266000880	1880	1880	1880	1880	0
282	20240702	164500	266000880	1880	1880	1880	1880	0
283	20240702	164400	266000880	1880	1880	1880	1880	0
284	20240702	164300	266000880	1880	1880	1880	1880	0
285	20240702	164200	266000880	1880	1880	1880	1880	0
286	20240702	164100	266000880	1880	1880	1880	1880	0
287	20240702	164000	266000880	1880	1880	1880	1880	0
288	20240702	163900	266000880	1880	1880	1880	1880	0
289	20240702	163800	266000880	1880	1880	1880	1880	0
290	20240702	163700	266000880	1880	1880	1880	1880	0
291	20240702	163600	266000880	1880	1880	1880	1880	0
292	20240702	163500	266000880	1880	1880	1880	1880	0
293	20240702	163400	266000880	1880	1880	1880	1880	0
294	20240702	163300	266000880	1880	1880	1880	1880	0
295	20240702	163200	266000880	1880	1880	1880	1880	0
296	20240702	163100	266000880	1880	1880	1880	1880	0
297	20240702	163000	266000880	1880	1880	1880	1880	0
298	20240702	162900	266000880	1880	1880	1880	1880	0
299	20240702	162800	266000880	1880	1880	1880	1880	0
300	20240702	162700	266000880	1880	1880	1880	1880	0
301	20240702	162600	266000880	1880	1880	1880	1880	0
302	20240702	162500	266000880	1880	1880	1880	1880	4838
303	20240702	162400	266000880	1880	1880	1880	1880	0
304	20240702	162300	266000880	1880	1880	1880	1880	0
305	20240702	162200	266000880	1880	1880	1880	1880	0
306	20240702	162100	266000880	1880	1880	1880	1880	0
307	20240702	162000	266000880	1880	1880	1880	1880	0
308	20240702	161900	266000880	1880	1880	1880	1880	0
309	20240702	161800	266000880	1880	1880	1880	1880	0
310	20240702	161700	266000880	1880	1880	1880	1880	0
311	20240702	161600	266000880	1880	1880	1880	1880	0
312	20240702	161500	266000880	1880	1880	1880	1880	0
313	20240702	161400	266000880	1880	1880	1880	1880	0
314	20240702	161300	266000880	1880	1880	1880	1880	0
315	20240702	161200	266000880	1880	1880	1880	1880	0
316	20240702	161100	266000880	1880	1880	1880	1880	0
317	20240702	161000	266000880	1880	1880	1880	1880	0
318	20240702	160900	266000880	1880	1880	1880	1880	0
319	20240702	160800	266000880	1880	1880	1880	1880	0
320	20240702	160700	266000880	1880	1880	1880	1880	0
321	20240702	160600	266000880	1880	1880	1880	1880	0
322	20240702	160500	266000880	1880	1880	1880	1880	0
323	20240702	160400	266000880	1880	1880	1880	1880	0
324	20240702	160300	266000880	1880	1880	1880	1880	0
325	20240702	160200	266000880	1880	1880	1880	1880	0
326	20240702	160100	266000880	1880	1880	1880	1880	0
327	20240702	160000	266000880	1880	1880	1880	1880	0
328	20240702	155900	266000880	1880	1880	1880	1880	0
329	20240702	155800	266000880	1880	1880	1880	1880	0
330	20240702	155700	266000880	1880	1880	1880	1880	0
331	20240702	155600	266000880	1880	1880	1880	1880	0
332	20240702	155500	266000880	1880	1880	1880	1880	4838
333	20240702	155400	266000880	1880	1880	1880	1880	0
334	20240702	155300	266000880	1880	1880	1880	1880	0
335	20240702	155200	266000880	1880	1880	1880	1880	0
336	20240702	155100	266000880	1880	1880	1880	1880	0
337	20240702	155000	266000880	1880	1880	1880	1880	0
338	20240702	154900	266000880	1880	1880	1880	1880	0
339	20240702	154800	266000880	1880	1880	1880	1880	0
340	20240702	154700	266000880	1880	1880	1880	1880	0
341	20240702	154600	266000880	1880	1880	1880	1880	0
342	20240702	154500	266000880	1880	1880	1880	1880	0
343	20240702	154400	266000880	1880	1880	1880	1880	0
344	20240702	154300	266000880	1880	1880	1880	1880	0
345	20240702	154200	266000880	1880	1880	1880	1880	0
346	20240702	154100	266000880	1880	1880	1880	1880	0
347	20240702	154000	266000880	1880	1880	1880	1880	0
348	20240702	153900	266000880	1880	1880	1880	1880	0
349	20240702	153800	266000880	1880	1880	1880	1880	0
350	20240702	153700	266000880	1880	1880	1880	1880	0
351	20240702	153600	266000880	1880	1880	1880	1880	0
352	20240702	153500	266000880	1880	1880	1880	1880	0
353	20240702	153400	266000880	1880	1880	1880	1880	0
354	20240702	153300	266000880	1880	1880	1880	1880	0
355	20240702	153200	266000880	1880	1880	1880	1880	0
356	20240702	153100	266000880	1880	1880	1880	1880	0
357	20240702	153000	266000880	1880	1880	1880	1880	4838
358	20240702	152900	256905440	1886	1886	1886	1886	0
359	20240702	152800	256905440	1886	1886	1886	1886	0
360	20240702	152700	256905440	1886	1886	1886	1886	0
361	20240702	152600	256905440	1886	1886	1886	1886	0
362	20240702	152500	256905440	1886	1886	1886	1886	0
363	20240702	152400	256905440	1886	1886	1886	1886	0
364	20240702	152300	256905440	1886	1886	1886	1886	0
365	20240702	152200	256905440	1886	1886	1886	1886	0
366	20240702	152100	256905440	1886	1886	1886	1886	0
367	20240702	152000	256905440	1886	1886	1886	1886	0
368	20240702	151900	256905440	1886	1886	1886	1886	111
369	20240702	151800	256696094	1886	1886	1886	1886	0
370	20240702	151700	256696094	1886	1886	1886	1886	0
371	20240702	151600	256696094	1886	1886	1886	1886	1
372	20240702	151500	256694208	1886	1884	1886	1883	624
373	20240702	151400	255518614	1886	1886	1886	1886	31
374	20240702	151300	255460148	1885	1885	1885	1885	0
375	20240702	151200	255460148	1885	1885	1885	1885	13
376	20240702	151100	255435643	1885	1885	1885	1885	0
377	20240702	151000	255435643	1885	1885	1885	1885	98
378	20240702	150900	255250913	1885	1885	1885	1885	0
379	20240702	150800	255250913	1885	1885	1885	1885	0
380	20240702	150700	255250913	1885	1885	1885	1885	0
381	20240702	150600	255250913	1885	1885	1885	1885	36
382	20240702	150500	255183053	1884	1884	1884	1884	0
383	20240702	150400	255183053	1884	1884	1884	1884	0
384	20240702	150300	255183053	1884	1884	1884	1884	0
385	20240702	150200	255183053	1884	1884	1884	1884	0
386	20240702	150100	255183053	1884	1884	1884	1884	0
387	20240702	150000	255183053	1884	1884	1884	1884	0
388	20240702	145900	255183053	1884	1884	1884	1884	0
389	20240702	145800	255183053	1884	1884	1884	1884	0
390	20240702	145700	255183053	1884	1884	1884	1884	0
391	20240702	145600	255183053	1884	1884	1884	1884	0
392	20240702	145500	255183053	1884	1884	1884	1884	0
393	20240702	145400	255183053	1884	1884	1884	1884	0
394	20240702	145300	255183053	1884	1884	1884	1884	0
395	20240702	145200	255183053	1884	1884	1884	1884	0
396	20240702	145100	255183053	1884	1884	1884	1884	136
397	20240702	145000	254926829	1884	1884	1884	1884	0
398	20240702	144900	254926829	1884	1884	1884	1884	0
399	20240702	144800	254926829	1884	1884	1884	1884	0
400	20240702	144700	254926829	1884	1884	1884	1884	0
401	20240702	144600	254926829	1884	1884	1884	1884	0
402	20240702	144500	254926829	1884	1884	1884	1884	0
403	20240702	144400	254926829	1884	1884	1884	1884	0
404	20240702	144300	254926829	1884	1884	1884	1884	0
405	20240702	144200	254926829	1884	1884	1884	1884	0
406	20240702	144100	254926829	1884	1884	1884	1884	0
407	20240702	144000	254926829	1884	1884	1884	1884	0
408	20240702	143900	254926829	1884	1884	1884	1884	0
409	20240702	143800	254926829	1884	1884	1884	1884	0
410	20240702	143700	254926829	1884	1884	1884	1884	0
411	20240702	143600	254926829	1884	1884	1884	1884	0
412	20240702	143500	254926829	1884	1884	1884	1884	0
413	20240702	143400	254926829	1884	1884	1884	1884	0
414	20240702	143300	254926829	1884	1884	1884	1884	0
415	20240702	143200	254926829	1884	1884	1884	1884	29
416	20240702	143100	254872193	1884	1884	1884	1884	0
417	20240702	143000	254872193	1884	1885	1885	1884	500
418	20240702	142900	253930154	1885	1885	1885	1885	1000
419	20240702	142800	252045154	1889	1889	1889	1889	0
420	20240702	142700	252045154	1889	1889	1889	1889	0
421	20240702	142600	252045154	1889	1885	1889	1885	1004
422	20240702	142500	250148614	1885	1885	1885	1885	500
423	20240702	142400	249206114	1885	1887	1887	1884	530
424	20240702	142300	248207044	1888	1890	1890	1888	30
425	20240702	142200	248150374	1890	1890	1890	1890	2
426	20240702	142100	248146594	1880	1880	1880	1880	0
427	20240702	142000	248146594	1880	1880	1880	1880	0
428	20240702	141900	248146594	1880	1880	1880	1880	0
429	20240702	141800	248146594	1880	1880	1880	1880	0
430	20240702	141700	248146594	1880	1880	1880	1880	0
431	20240702	141600	248146594	1880	1880	1880	1880	0
432	20240702	141500	248146594	1880	1880	1880	1880	0
433	20240702	141400	248146594	1880	1882	1882	1880	3000
434	20240702	141300	242504601	1892	1892	1892	1892	0
435	20240702	141200	242504601	1892	1892	1892	1892	0
436	20240702	141100	242504601	1892	1892	1892	1892	0
437	20240702	141000	242504601	1892	1892	1892	1892	0
438	20240702	140900	242504601	1892	1892	1892	1892	0
439	20240702	140800	242504601	1892	1892	1892	1892	0
440	20240702	140700	242504601	1892	1892	1892	1892	0
441	20240702	140600	242504601	1892	1892	1892	1892	0
442	20240702	140500	242504601	1892	1892	1892	1892	0
443	20240702	140400	242504601	1892	1892	1892	1892	0
444	20240702	140300	242504601	1892	1892	1892	1892	5
445	20240702	140200	242495141	1892	1892	1892	1892	150
446	20240702	140100	242211341	1892	1892	1892	1892	0
447	20240702	140000	242211341	1892	1892	1892	1892	0
448	20240702	135900	242211341	1892	1892	1892	1892	1
449	20240702	135800	242209449	1882	1882	1882	1882	0
450	20240702	135700	242209449	1882	1882	1882	1882	0
451	20240702	135600	242209449	1882	1882	1882	1882	0
452	20240702	135500	242209449	1882	1882	1882	1882	0
453	20240702	135400	242209449	1882	1882	1882	1882	100
454	20240702	135300	242021249	1883	1894	1894	1883	701
455	20240702	135200	240701255	1884	1884	1884	1884	100
456	20240702	135100	240512855	1897	1897	1897	1897	0
457	20240702	135000	240512855	1897	1897	1897	1897	0
458	20240702	134900	240512855	1897	1897	1897	1897	0
459	20240702	134800	240512855	1897	1897	1897	1897	0
460	20240702	134700	240512855	1897	1897	1897	1897	0
461	20240702	134600	240512855	1897	1897	1897	1897	1
462	20240702	134500	240510958	1888	1888	1888	1888	0
463	20240702	134400	240510958	1888	1888	1888	1888	0
464	20240702	134300	240510958	1888	1888	1888	1888	0
465	20240702	134200	240510958	1888	1888	1888	1888	0
466	20240702	134100	240510958	1888	1888	1888	1888	334
467	20240702	134000	239880366	1886	1886	1886	1886	156
468	20240702	133900	239586150	1883	1883	1883	1883	300
469	20240702	133800	239021250	1882	1882	1882	1882	0
470	20240702	133700	239021250	1882	1882	1882	1882	0
471	20240702	133600	239021250	1882	1882	1882	1882	0
472	20240702	133500	239021250	1882	1882	1882	1882	0
473	20240702	133400	239021250	1882	1882	1882	1882	0
474	20240702	133300	239021250	1882	1886	1886	1882	404
475	20240702	133200	238260746	1886	1886	1886	1886	0
476	20240702	133100	238260746	1886	1886	1886	1886	0
477	20240702	133000	238260746	1886	1882	1886	1882	24
478	20240702	132900	238215490	1884	1884	1884	1884	0
479	20240702	132800	238215490	1884	1884	1884	1884	0
480	20240702	132700	238215490	1884	1880	1884	1879	59
481	20240702	132600	238104567	1881	1881	1881	1881	0
482	20240702	132500	238104567	1881	1881	1881	1881	0
483	20240702	132400	238104567	1881	1881	1881	1881	0
484	20240702	132300	238104567	1881	1881	1881	1881	500
485	20240702	132200	237164067	1881	1881	1881	1881	1
486	20240702	132100	237162186	1880	1880	1880	1880	1
487	20240702	132000	237160306	1879	1880	1880	1879	3600
488	20240702	131900	230395804	1879	1879	1879	1879	0
489	20240702	131800	230395804	1879	1879	1879	1879	0
490	20240702	131700	230395804	1879	1879	1879	1879	0
491	20240702	131600	230395804	1879	1879	1879	1879	0
492	20240702	131500	230395804	1879	1879	1879	1879	0
493	20240702	131400	230395804	1879	1880	1880	1879	534
494	20240702	131300	229392050	1888	1888	1888	1888	1
495	20240702	131200	229390162	1879	1879	1879	1879	2000
496	20240702	131100	225632162	1888	1888	1888	1879	7011
497	20240702	131000	212450514	1888	1888	1888	1888	0
498	20240702	130900	212450514	1888	1888	1888	1888	3
499	20240702	130800	212444850	1880	1880	1880	1880	0
500	20240702	130700	212444850	1880	1880	1880	1880	2000
501	20240702	130600	208684850	1879	1879	1879	1879	0
502	20240702	130500	208684850	1879	1888	1888	1879	5028
503	20240702	130400	199234986	1880	1880	1880	1880	2050
504	20240702	130300	195380986	1880	1880	1880	1880	2000
505	20240702	130200	191620986	1879	1879	1879	1879	0
506	20240702	130100	191620986	1879	1880	1881	1879	3700
507	20240702	130000	184665370	1880	1880	1880	1880	2520
508	20240702	125900	179927770	1880	1880	1880	1880	4000
509	20240702	125800	172407770	1880	1882	1882	1880	2002
510	20240702	125700	168644006	1880	1883	1883	1880	5000
511	20240702	125600	159237164	1883	1885	1885	1883	700
512	20240702	125500	157918764	1883	1883	1883	1883	0
513	20240702	125400	157918764	1883	1883	1883	1883	0
514	20240702	125300	157918764	1883	1883	1883	1883	0
515	20240702	125200	157918764	1883	1883	1883	1883	0
516	20240702	125100	157918764	1883	1883	1883	1883	1200
517	20240702	125000	155659164	1882	1890	1890	1882	9000
518	20240702	124900	138693288	1890	1890	1890	1890	0
519	20240702	124800	138693288	1890	1890	1890	1890	0
520	20240702	124700	138693288	1890	1890	1890	1890	1000
521	20240702	124600	136803288	1899	1899	1899	1899	16
522	20240702	124500	136772904	1899	1899	1899	1899	289
523	20240702	124400	136224093	1889	1889	1889	1889	0
524	20240702	124300	136224093	1889	1889	1889	1889	0
525	20240702	124200	136224093	1889	1889	1889	1889	0
526	20240702	124100	136224093	1889	1889	1889	1889	500
527	20240702	124000	135279593	1889	1899	1899	1889	750
528	20240702	123900	133859843	1899	1899	1899	1899	0
529	20240702	123800	133859843	1899	1899	1899	1899	635
530	20240702	123700	132653978	1900	1900	1900	1900	0
531	20240702	123600	132653978	1900	1900	1900	1900	0
532	20240702	123500	132653978	1900	1899	1900	1899	1700
533	20240702	123400	129424487	1899	1899	1899	1899	200
534	20240702	123300	129044687	1899	1899	1899	1899	1
535	20240702	123200	129042788	1900	1896	1900	1896	800
536	20240702	123100	127524893	1900	1900	1900	1900	0
537	20240702	123000	127524893	1900	1898	1900	1880	9763
538	20240702	122900	109102489	1897	1897	1897	1897	0
539	20240702	122800	109102489	1897	1897	1897	1897	0
540	20240702	122700	109102489	1897	1897	1897	1897	1397
541	20240702	122600	106452380	1896	1901	1901	1891	11474
542	20240702	122500	84675138	1902	1914	1926	1901	32053
543	20240702	122400	23569656	1915	1915	1915	1915	0
544	20240702	122300	23569656	1915	1915	1915	1915	99
545	20240702	122200	23380071	1915	1915	1915	1915	0
546	20240702	122100	23380071	1915	1915	1915	1915	0
547	20240702	122000	23380071	1915	1915	1915	1915	20
548	20240702	121900	23341771	1915	1915	1915	1915	0
549	20240702	121800	23341771	1915	1915	1915	1915	0
550	20240702	121700	23341771	1915	1915	1915	1915	0
551	20240702	121600	23341771	1915	1915	1915	1915	0
552	20240702	121500	23341771	1915	1915	1915	1915	0
553	20240702	121400	23341771	1915	1915	1915	1915	371
554	20240702	121300	22631306	1916	1916	1916	1916	0
555	20240702	121200	22631306	1916	1916	1916	1916	0
556	20240702	121100	22631306	1916	1916	1916	1916	6
557	20240702	121000	22619810	1916	1916	1916	1916	0
558	20240702	120900	22619810	1916	1916	1916	1916	1000
559	20240702	120800	20703810	1917	1917	1917	1917	0
560	20240702	120700	20703810	1917	1917	1917	1917	0
561	20240702	120600	20703810	1917	1917	1917	1917	0
562	20240702	120500	20703810	1917	1917	1917	1917	0
563	20240702	120400	20703810	1917	1917	1917	1917	0
564	20240702	120300	20703810	1917	1917	1917	1917	0
565	20240702	120200	20703810	1917	1917	1917	1917	0
566	20240702	120100	20703810	1917	1917	1917	1917	0
567	20240702	120000	20703810	1917	1917	1917	1917	13
568	20240702	115900	20678889	1917	1917	1917	1917	0
569	20240702	115800	20678889	1917	1917	1917	1917	0
570	20240702	115700	20678889	1917	1917	1917	1917	4
571	20240702	115600	20671221	1916	1916	1916	1916	0
572	20240702	115500	20671221	1916	1916	1916	1916	0
573	20240702	115400	20671221	1916	1916	1916	1916	0
574	20240702	115300	20671221	1916	1916	1916	1916	0
575	20240702	115200	20671221	1916	1916	1916	1916	0
576	20240702	115100	20671221	1916	1916	1916	1916	0
577	20240702	115000	20671221	1916	1916	1916	1916	0
578	20240702	114900	20671221	1916	1916	1916	1916	0
579	20240702	114800	20671221	1916	1916	1916	1916	0
580	20240702	114700	20671221	1916	1916	1916	1916	0
581	20240702	114600	20671221	1916	1916	1916	1916	0
582	20240702	114500	20671221	1916	1916	1916	1916	0
583	20240702	114400	20671221	1916	1916	1916	1916	0
584	20240702	114300	20671221	1916	1916	1916	1916	0
585	20240702	114200	20671221	1916	1916	1916	1916	0
586	20240702	114100	20671221	1916	1916	1916	1916	0
587	20240702	114000	20671221	1916	1916	1916	1916	0
588	20240702	113900	20671221	1916	1916	1916	1916	0
589	20240702	113800	20671221	1916	1916	1916	1916	0
590	20240702	113700	20671221	1916	1916	1916	1916	0
591	20240702	113600	20671221	1916	1916	1916	1916	0
592	20240702	113500	20671221	1916	1916	1916	1916	0
593	20240702	113400	20671221	1916	1916	1916	1916	0
594	20240702	113300	20671221	1916	1916	1916	1916	0
595	20240702	113200	20671221	1916	1916	1916	1916	0
596	20240702	113100	20671221	1916	1916	1916	1916	0
597	20240702	113000	20671221	1916	1916	1916	1916	98
598	20240702	112900	20483453	1916	1916	1916	1916	0
599	20240702	112800	20483453	1916	1916	1916	1916	30
600	20240702	112700	20425973	1916	1916	1916	1916	0
601	20240702	112600	20425973	1916	1916	1916	1916	14
602	20240702	112500	20399149	1916	1916	1916	1916	358
603	20240702	112400	19713221	1916	1916	1916	1916	0
604	20240702	112300	19713221	1916	1916	1916	1916	0
605	20240702	112200	19713221	1916	1916	1916	1916	0
606	20240702	112100	19713221	1916	1916	1916	1916	0
607	20240702	112000	19713221	1916	1916	1916	1916	0
608	20240702	111900	19713221	1916	1916	1916	1916	0
609	20240702	111800	19713221	1916	1916	1916	1916	0
610	20240702	111700	19713221	1916	1916	1916	1916	0
611	20240702	111600	19713221	1916	1916	1916	1916	0
612	20240702	111500	19713221	1916	1916	1916	1916	0
613	20240702	111400	19713221	1916	1916	1916	1916	0
614	20240702	111300	19713221	1916	1916	1916	1916	0
615	20240702	111200	19713221	1916	1916	1916	1916	0
616	20240702	111100	19713221	1916	1916	1916	1916	0
617	20240702	111000	19713221	1916	1916	1916	1916	0
618	20240702	110900	19713221	1916	1916	1916	1916	0
619	20240702	110800	19713221	1916	1916	1916	1916	0
620	20240702	110700	19713221	1916	1916	1916	1916	0
621	20240702	110600	19713221	1916	1916	1916	1916	1269
622	20240702	110500	17281817	1916	1916	1916	1916	10
623	20240702	110400	17262657	1915	1915	1915	1915	0
624	20240702	110300	17262657	1915	1915	1915	1915	0
625	20240702	110200	17262657	1915	1915	1915	1915	0
626	20240702	110100	17262657	1915	1915	1915	1915	0
627	20240702	110000	17262657	1915	1915	1915	1915	0
628	20240702	105900	17262657	1915	1915	1915	1915	0
629	20240702	105800	17262657	1915	1915	1915	1915	0
630	20240702	105700	17262657	1915	1915	1915	1915	0
631	20240702	105600	17262657	1915	1915	1915	1915	0
632	20240702	105500	17262657	1915	1915	1915	1915	0
633	20240702	105400	17262657	1915	1915	1915	1915	0
634	20240702	105300	17262657	1915	1915	1915	1915	0
635	20240702	105200	17262657	1915	1915	1915	1915	0
636	20240702	105100	17262657	1915	1916	1916	1915	428
637	20240702	105000	16443003	1916	1916	1916	1916	0
638	20240702	104900	16443003	1916	1916	1916	1916	0
639	20240702	104800	16443003	1916	1916	1916	1916	328
640	20240702	104700	15814555	1916	1922	1922	1916	379
641	20240702	104600	15088376	1928	1928	1928	1928	0
642	20240702	104500	15088376	1928	1928	1928	1928	0
643	20240702	104400	15088376	1928	1928	1928	1928	0
644	20240702	104300	15088376	1928	1928	1928	1928	0
645	20240702	104200	15088376	1928	1928	1928	1928	0
646	20240702	104100	15088376	1928	1928	1928	1928	0
647	20240702	104000	15088376	1928	1928	1928	1928	0
648	20240702	103900	15088376	1928	1928	1928	1928	0
649	20240702	103800	15088376	1928	1928	1928	1928	0
650	20240702	103700	15088376	1928	1928	1928	1928	0
651	20240702	103600	15088376	1928	1928	1928	1928	0
652	20240702	103500	15088376	1928	1928	1928	1928	0
653	20240702	103400	15088376	1928	1928	1928	1928	0
654	20240702	103300	15088376	1928	1928	1928	1928	0
655	20240702	103200	15088376	1928	1928	1928	1928	0
656	20240702	103100	15088376	1928	1928	1928	1928	0
657	20240702	103000	15088376	1928	1928	1928	1928	0
658	20240702	102900	15088376	1928	1928	1928	1928	0
659	20240702	102800	15088376	1928	1928	1928	1928	0
660	20240702	102700	15088376	1928	1928	1928	1928	0
661	20240702	102600	15088376	1928	1928	1928	1928	0
662	20240702	102500	15088376	1928	1928	1928	1928	0
663	20240702	102400	15088376	1928	1928	1928	1928	0
664	20240702	102300	15088376	1928	1928	1928	1928	0
665	20240702	102200	15088376	1928	1928	1928	1928	0
666	20240702	102100	15088376	1928	1928	1928	1928	0
667	20240702	102000	15088376	1928	1928	1928	1928	0
668	20240702	101900	15088376	1928	1928	1928	1928	0
669	20240702	101800	15088376	1928	1928	1928	1928	0
670	20240702	101700	15088376	1928	1928	1928	1928	0
671	20240702	101600	15088376	1928	1928	1928	1928	0
672	20240702	101500	15088376	1928	1928	1928	1928	0
673	20240702	101400	15088376	1928	1928	1928	1928	0
674	20240702	101300	15088376	1928	1928	1928	1928	0
675	20240702	101200	15088376	1928	1928	1928	1928	0
676	20240702	101100	15088376	1928	1928	1928	1928	0
677	20240702	101000	15088376	1928	1928	1928	1928	0
678	20240702	100900	15088376	1928	1928	1928	1928	0
679	20240702	100800	15088376	1928	1928	1928	1928	0
680	20240702	100700	15088376	1928	1928	1928	1928	0
681	20240702	100600	15088376	1928	1928	1928	1928	0
682	20240702	100500	15088376	1928	1928	1928	1928	0
683	20240702	100400	15088376	1928	1928	1928	1928	20
684	20240702	100300	15049816	1928	1928	1928	1928	0
685	20240702	100200	15049816	1928	1928	1928	1928	0
686	20240702	100100	15049816	1928	1928	1928	1928	0
687	20240702	100000	15049816	1928	1928	1928	1928	0
688	20240702	095900	15049816	1928	1928	1928	1928	0
689	20240702	095800	15049816	1928	1928	1928	1928	3
690	20240702	095700	15044032	1928	1928	1928	1928	102
691	20240702	095600	14847376	1920	1920	1920	1920	0
692	20240702	095500	14847376	1920	1920	1920	1920	0
693	20240702	095400	14847376	1920	1920	1920	1920	0
694	20240702	095300	14847376	1920	1920	1920	1920	0
695	20240702	095200	14847376	1920	1920	1920	1920	0
696	20240702	095100	14847376	1920	1920	1920	1920	0
697	20240702	095000	14847376	1920	1920	1920	1920	0
698	20240702	094900	14847376	1920	1920	1920	1920	0
699	20240702	094800	14847376	1920	1920	1920	1920	0
700	20240702	094700	14847376	1920	1920	1920	1920	0
701	20240702	094600	14847376	1920	1920	1920	1920	0
702	20240702	094500	14847376	1920	1920	1920	1920	0
703	20240702	094400	14847376	1920	1920	1920	1920	0
704	20240702	094300	14847376	1920	1920	1920	1920	0
705	20240702	094200	14847376	1920	1915	1920	1915	1431
706	20240702	094100	12101011	1915	1915	1915	1915	300
707	20240702	094000	11526511	1915	1915	1915	1915	200
708	20240702	093900	11143511	1915	1915	1915	1915	0
709	20240702	093800	11143511	1915	1915	1915	1915	200
710	20240702	093700	10760511	1914	1914	1914	1914	0
711	20240702	093600	10760511	1914	1914	1914	1914	0
712	20240702	093500	10760511	1914	1914	1914	1914	0
713	20240702	093400	10760511	1914	1914	1914	1914	0
714	20240702	093300	10760511	1914	1915	1915	1914	590
715	20240702	093200	9631248	1920	1920	1920	1920	157
716	20240702	093100	9329808	1921	1921	1921	1921	0
717	20240702	093000	9329808	1921	1921	1921	1921	54
718	20240702	092900	9226074	1939	1939	1939	1939	0
719	20240702	092800	9226074	1939	1939	1939	1939	0
720	20240702	092700	9226074	1939	1939	1939	1939	0
721	20240702	092600	9226074	1939	1939	1939	1939	0
722	20240702	092500	9226074	1939	1939	1939	1939	300
723	20240702	092400	8644374	1941	1941	1941	1941	0
724	20240702	092300	8644374	1941	1941	1941	1941	0
725	20240702	092200	8644374	1941	1941	1941	1941	0
726	20240702	092100	8644374	1941	1941	1941	1941	0
727	20240702	092000	8644374	1941	1941	1941	1941	0
728	20240702	091900	8644374	1941	1941	1941	1941	0
729	20240702	091800	8644374	1941	1916	1941	1914	1947
730	20240702	091700	4903958	1941	1941	1941	1941	24
731	20240702	091600	4857374	1942	1942	1942	1942	0
732	20240702	091500	4857374	1942	1942	1942	1942	0
733	20240702	091400	4857374	1942	1942	1942	1942	0
734	20240702	091300	4857374	1942	1942	1942	1942	0
735	20240702	091200	4857374	1942	1942	1942	1942	50
736	20240702	091100	4760274	1913	1913	1913	1913	0
737	20240702	091000	4760274	1913	1913	1913	1913	0
738	20240702	090900	4760274	1913	1913	1913	1913	0
739	20240702	090800	4760274	1913	1913	1913	1913	0
740	20240702	090700	4760274	1913	1913	1913	1913	0
741	20240702	090600	4760274	1913	1913	1913	1913	0
742	20240702	090500	4760274	1913	1913	1913	1913	0
743	20240702	090400	4760274	1913	1914	1914	1913	1239
744	20240702	090300	2388853	1945	1945	1945	1945	26
745	20240702	090200	2338283	1949	1949	1949	1949	0
746	20240702	090100	2338283	1949	1949	1949	1949	0
747	20240702	090000	2338283	1949	1911	1949	1911	1221