KissMeData/098660/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	201400	117091179	1961	1961	1961	1961	345
3	20240710	201300	117091179	1961	1961	1961	1961	0
4	20240710	201200	117091179	1961	1961	1961	1961	0
5	20240710	201100	117091179	1961	1961	1961	1961	0
6	20240710	201000	117091179	1961	1961	1961	1961	0
7	20240710	200900	117091179	1961	1961	1961	1961	0
8	20240710	200800	117091179	1961	1961	1961	1961	0
9	20240710	200700	117091179	1961	1961	1961	1961	0
10	20240710	200600	117091179	1961	1961	1961	1961	0
11	20240710	200500	117091179	1961	1961	1961	1961	0
12	20240710	200400	117091179	1961	1961	1961	1961	0
13	20240710	200300	117091179	1961	1961	1961	1961	0
14	20240710	200200	117091179	1961	1961	1961	1961	0
15	20240710	200100	117091179	1961	1961	1961	1961	0
16	20240710	200000	117091179	1961	1961	1961	1961	0
17	20240710	195900	117091179	1961	1961	1961	1961	0
18	20240710	195800	117091179	1961	1961	1961	1961	0
19	20240710	195700	117091179	1961	1961	1961	1961	0
20	20240710	195600	117091179	1961	1961	1961	1961	0
21	20240710	195500	117091179	1961	1961	1961	1961	0
22	20240710	195400	117091179	1961	1961	1961	1961	0
23	20240710	195300	117091179	1961	1961	1961	1961	0
24	20240710	195200	117091179	1961	1961	1961	1961	0
25	20240710	195100	117091179	1961	1961	1961	1961	0
26	20240710	195000	117091179	1961	1961	1961	1961	0
27	20240710	194900	117091179	1961	1961	1961	1961	0
28	20240710	194800	117091179	1961	1961	1961	1961	0
29	20240710	194700	117091179	1961	1961	1961	1961	0
30	20240710	194600	117091179	1961	1961	1961	1961	0
31	20240710	194500	117091179	1961	1961	1961	1961	0
32	20240710	194400	117091179	1961	1961	1961	1961	345
33	20240710	194300	117091179	1961	1961	1961	1961	0
34	20240710	194200	117091179	1961	1961	1961	1961	0
35	20240710	194100	117091179	1961	1961	1961	1961	0
36	20240710	194000	117091179	1961	1961	1961	1961	0
37	20240710	193900	117091179	1961	1961	1961	1961	0
38	20240710	193800	117091179	1961	1961	1961	1961	0
39	20240710	193700	117091179	1961	1961	1961	1961	0
40	20240710	193600	117091179	1961	1961	1961	1961	0
41	20240710	193500	117091179	1961	1961	1961	1961	0
42	20240710	193400	117091179	1961	1961	1961	1961	0
43	20240710	193300	117091179	1961	1961	1961	1961	0
44	20240710	193200	117091179	1961	1961	1961	1961	0
45	20240710	193100	117091179	1961	1961	1961	1961	0
46	20240710	193000	117091179	1961	1961	1961	1961	0
47	20240710	192900	117091179	1961	1961	1961	1961	0
48	20240710	192800	117091179	1961	1961	1961	1961	0
49	20240710	192700	117091179	1961	1961	1961	1961	0
50	20240710	192600	117091179	1961	1961	1961	1961	0
51	20240710	192500	117091179	1961	1961	1961	1961	0
52	20240710	192400	117091179	1961	1961	1961	1961	0
53	20240710	192300	117091179	1961	1961	1961	1961	0
54	20240710	192200	117091179	1961	1961	1961	1961	0
55	20240710	192100	117091179	1961	1961	1961	1961	0
56	20240710	192000	117091179	1961	1961	1961	1961	0
57	20240710	191900	117091179	1961	1961	1961	1961	0
58	20240710	191800	117091179	1961	1961	1961	1961	0
59	20240710	191700	117091179	1961	1961	1961	1961	0
60	20240710	191600	117091179	1961	1961	1961	1961	0
61	20240710	191500	117091179	1961	1961	1961	1961	0
62	20240710	191400	117091179	1961	1961	1961	1961	345
63	20240710	191300	117091179	1961	1961	1961	1961	0
64	20240710	191200	117091179	1961	1961	1961	1961	0
65	20240710	191100	117091179	1961	1961	1961	1961	0
66	20240710	191000	117091179	1961	1961	1961	1961	0
67	20240710	190900	117091179	1961	1961	1961	1961	0
68	20240710	190800	117091179	1961	1961	1961	1961	0
69	20240710	190700	117091179	1961	1961	1961	1961	0
70	20240710	190600	117091179	1961	1961	1961	1961	0
71	20240710	190500	117091179	1961	1961	1961	1961	0
72	20240710	190400	117091179	1961	1961	1961	1961	0
73	20240710	190300	117091179	1961	1961	1961	1961	0
74	20240710	190200	117091179	1961	1961	1961	1961	0
75	20240710	190100	117091179	1961	1961	1961	1961	0
76	20240710	190000	117091179	1961	1961	1961	1961	0
77	20240710	185900	117091179	1961	1961	1961	1961	0
78	20240710	185800	117091179	1961	1961	1961	1961	0
79	20240710	185700	117091179	1961	1961	1961	1961	0
80	20240710	185600	117091179	1961	1961	1961	1961	0
81	20240710	185500	117091179	1961	1961	1961	1961	0
82	20240710	185400	117091179	1961	1961	1961	1961	0
83	20240710	185300	117091179	1961	1961	1961	1961	0
84	20240710	185200	117091179	1961	1961	1961	1961	0
85	20240710	185100	117091179	1961	1961	1961	1961	0
86	20240710	185000	117091179	1961	1961	1961	1961	0
87	20240710	184900	117091179	1961	1961	1961	1961	0
88	20240710	184800	117091179	1961	1961	1961	1961	0
89	20240710	184700	117091179	1961	1961	1961	1961	0
90	20240710	184600	117091179	1961	1961	1961	1961	0
91	20240710	184500	117091179	1961	1961	1961	1961	0
92	20240710	184400	117091179	1961	1961	1961	1961	345
93	20240710	184300	117091179	1961	1961	1961	1961	0
94	20240710	184200	117091179	1961	1961	1961	1961	0
95	20240710	184100	117091179	1961	1961	1961	1961	0
96	20240710	184000	117091179	1961	1961	1961	1961	0
97	20240710	183900	117091179	1961	1961	1961	1961	0
98	20240710	183800	117091179	1961	1961	1961	1961	0
99	20240710	183700	117091179	1961	1961	1961	1961	0
100	20240710	183600	117091179	1961	1961	1961	1961	0
101	20240710	183500	117091179	1961	1961	1961	1961	0
102	20240710	183400	117091179	1961	1961	1961	1961	0
103	20240710	183300	117091179	1961	1961	1961	1961	0
104	20240710	183200	117091179	1961	1961	1961	1961	0
105	20240710	183100	117091179	1961	1961	1961	1961	0
106	20240710	183000	117091179	1961	1961	1961	1961	0
107	20240710	182900	117091179	1961	1961	1961	1961	0
108	20240710	182800	117091179	1961	1961	1961	1961	0
109	20240710	182700	117091179	1961	1961	1961	1961	0
110	20240710	182600	117091179	1961	1961	1961	1961	0
111	20240710	182500	117091179	1961	1961	1961	1961	0
112	20240710	182400	117091179	1961	1961	1961	1961	0
113	20240710	182300	117091179	1961	1961	1961	1961	0
114	20240710	182200	117091179	1961	1961	1961	1961	0
115	20240710	182100	117091179	1961	1961	1961	1961	0
116	20240710	182000	117091179	1961	1961	1961	1961	0
117	20240710	181900	117091179	1961	1961	1961	1961	0
118	20240710	181800	117091179	1961	1961	1961	1961	0
119	20240710	181700	117091179	1961	1961	1961	1961	0
120	20240710	181600	117091179	1961	1961	1961	1961	0
121	20240710	181500	117091179	1961	1961	1961	1961	0
122	20240710	181400	117091179	1961	1961	1961	1961	345
123	20240710	181300	117091179	1961	1961	1961	1961	0
124	20240710	181200	117091179	1961	1961	1961	1961	0
125	20240710	181100	117091179	1961	1961	1961	1961	0
126	20240710	181000	117091179	1961	1961	1961	1961	0
127	20240710	180900	117091179	1961	1961	1961	1961	0
128	20240710	180800	117091179	1961	1961	1961	1961	0
129	20240710	180700	117091179	1961	1961	1961	1961	0
130	20240710	180600	117091179	1961	1961	1961	1961	0
131	20240710	180500	117091179	1961	1961	1961	1961	0
132	20240710	180400	117091179	1961	1961	1961	1961	0
133	20240710	180300	117091179	1961	1961	1961	1961	0
134	20240710	180200	117091179	1961	1961	1961	1961	0
135	20240710	180100	117091179	1961	1961	1961	1961	0
136	20240710	180000	117091179	1961	1961	1961	1961	0
137	20240710	175900	117091179	1961	1961	1961	1961	0
138	20240710	175800	117091179	1961	1961	1961	1961	0
139	20240710	175700	117091179	1961	1961	1961	1961	0
140	20240710	175600	117091179	1961	1961	1961	1961	0
141	20240710	175500	117091179	1961	1961	1961	1961	0
142	20240710	175400	117091179	1961	1961	1961	1961	0
143	20240710	175300	117091179	1961	1961	1961	1961	0
144	20240710	175200	117091179	1961	1961	1961	1961	0
145	20240710	175100	117091179	1961	1961	1961	1961	0
146	20240710	175000	117091179	1961	1961	1961	1961	0
147	20240710	174900	117091179	1961	1961	1961	1961	0
148	20240710	174800	117091179	1961	1961	1961	1961	0
149	20240710	174700	117091179	1961	1961	1961	1961	0
150	20240710	174600	117091179	1961	1961	1961	1961	0
151	20240710	174500	117091179	1961	1961	1961	1961	0
152	20240710	174400	117091179	1961	1961	1961	1961	345
153	20240710	174300	117091179	1961	1961	1961	1961	0
154	20240710	174200	117091179	1961	1961	1961	1961	0
155	20240710	174100	117091179	1961	1961	1961	1961	0
156	20240710	174000	117091179	1961	1961	1961	1961	0
157	20240710	173900	117091179	1961	1961	1961	1961	0
158	20240710	173800	117091179	1961	1961	1961	1961	0
159	20240710	173700	117091179	1961	1961	1961	1961	0
160	20240710	173600	117091179	1961	1961	1961	1961	0
161	20240710	173500	117091179	1961	1961	1961	1961	0
162	20240710	173400	117091179	1961	1961	1961	1961	0
163	20240710	173300	117091179	1961	1961	1961	1961	0
164	20240710	173200	117091179	1961	1961	1961	1961	0
165	20240710	173100	117091179	1961	1961	1961	1961	0
166	20240710	173000	117091179	1961	1961	1961	1961	0
167	20240710	172900	117091179	1961	1961	1961	1961	0
168	20240710	172800	117091179	1961	1961	1961	1961	0
169	20240710	172700	117091179	1961	1961	1961	1961	0
170	20240710	172600	117091179	1961	1961	1961	1961	0
171	20240710	172500	117091179	1961	1961	1961	1961	0
172	20240710	172400	117091179	1961	1961	1961	1961	0
173	20240710	172300	117091179	1961	1961	1961	1961	0
174	20240710	172200	117091179	1961	1961	1961	1961	0
175	20240710	172100	117091179	1961	1961	1961	1961	0
176	20240710	172000	117091179	1961	1961	1961	1961	0
177	20240710	171900	117091179	1961	1961	1961	1961	0
178	20240710	171800	117091179	1961	1961	1961	1961	0
179	20240710	171700	117091179	1961	1961	1961	1961	0
180	20240710	171600	117091179	1961	1961	1961	1961	0
181	20240710	171500	117091179	1961	1961	1961	1961	0
182	20240710	171400	117091179	1961	1961	1961	1961	345
183	20240710	171300	117091179	1961	1961	1961	1961	0
184	20240710	171200	117091179	1961	1961	1961	1961	0
185	20240710	171100	117091179	1961	1961	1961	1961	0
186	20240710	171000	117091179	1961	1961	1961	1961	0
187	20240710	170900	117091179	1961	1961	1961	1961	0
188	20240710	170800	117091179	1961	1961	1961	1961	0
189	20240710	170700	117091179	1961	1961	1961	1961	0
190	20240710	170600	117091179	1961	1961	1961	1961	0
191	20240710	170500	117091179	1961	1961	1961	1961	0
192	20240710	170400	117091179	1961	1961	1961	1961	0
193	20240710	170300	117091179	1961	1961	1961	1961	0
194	20240710	170200	117091179	1961	1961	1961	1961	0
195	20240710	170100	117091179	1961	1961	1961	1961	0
196	20240710	170000	117091179	1961	1961	1961	1961	0
197	20240710	165900	117091179	1961	1961	1961	1961	0
198	20240710	165800	117091179	1961	1961	1961	1961	0
199	20240710	165700	117091179	1961	1961	1961	1961	0
200	20240710	165600	117091179	1961	1961	1961	1961	0
201	20240710	165500	117091179	1961	1961	1961	1961	0
202	20240710	165400	117091179	1961	1961	1961	1961	0
203	20240710	165300	117091179	1961	1961	1961	1961	0
204	20240710	165200	117091179	1961	1961	1961	1961	0
205	20240710	165100	117091179	1961	1961	1961	1961	0
206	20240710	165000	117091179	1961	1961	1961	1961	0
207	20240710	164900	117091179	1961	1961	1961	1961	0
208	20240710	164800	117091179	1961	1961	1961	1961	0
209	20240710	164700	117091179	1961	1961	1961	1961	0
210	20240710	164600	117091179	1961	1961	1961	1961	0
211	20240710	164500	117091179	1961	1961	1961	1961	0
212	20240710	164400	117091179	1961	1961	1961	1961	345
213	20240710	164300	117091179	1961	1961	1961	1961	0
214	20240710	164200	117091179	1961	1961	1961	1961	0
215	20240710	164100	117091179	1961	1961	1961	1961	0
216	20240710	164000	117091179	1961	1961	1961	1961	0
217	20240710	163900	117091179	1961	1961	1961	1961	0
218	20240710	163800	117091179	1961	1961	1961	1961	0
219	20240710	163700	117091179	1961	1961	1961	1961	0
220	20240710	163600	117091179	1961	1961	1961	1961	0
221	20240710	163500	117091179	1961	1961	1961	1961	0
222	20240710	163400	117091179	1961	1961	1961	1961	0
223	20240710	163300	117091179	1961	1961	1961	1961	0
224	20240710	163200	117091179	1961	1961	1961	1961	0
225	20240710	163100	117091179	1961	1961	1961	1961	0
226	20240710	163000	117091179	1961	1961	1961	1961	0
227	20240710	162900	117091179	1961	1961	1961	1961	0
228	20240710	162800	117091179	1961	1961	1961	1961	0
229	20240710	162700	117091179	1961	1961	1961	1961	0
230	20240710	162600	117091179	1961	1961	1961	1961	0
231	20240710	162500	117091179	1961	1961	1961	1961	0
232	20240710	162400	117091179	1961	1961	1961	1961	0
233	20240710	162300	117091179	1961	1961	1961	1961	0
234	20240710	162200	117091179	1961	1961	1961	1961	0
235	20240710	162100	117091179	1961	1961	1961	1961	0
236	20240710	162000	117091179	1961	1961	1961	1961	0
237	20240710	161900	117091179	1961	1961	1961	1961	0
238	20240710	161800	117091179	1961	1961	1961	1961	0
239	20240710	161700	117091179	1961	1961	1961	1961	0
240	20240710	161600	117091179	1961	1961	1961	1961	0
241	20240710	161500	117091179	1961	1961	1961	1961	0
242	20240710	161400	117091179	1961	1961	1961	1961	345
243	20240710	161300	117091179	1961	1961	1961	1961	0
244	20240710	161200	117091179	1961	1961	1961	1961	0
245	20240710	161100	117091179	1961	1961	1961	1961	0
246	20240710	161000	117091179	1961	1961	1961	1961	0
247	20240710	160900	117091179	1961	1961	1961	1961	0
248	20240710	160800	117091179	1961	1961	1961	1961	0
249	20240710	160700	117091179	1961	1961	1961	1961	0
250	20240710	160600	117091179	1961	1961	1961	1961	0
251	20240710	160500	117091179	1961	1961	1961	1961	0
252	20240710	160400	117091179	1961	1961	1961	1961	0
253	20240710	160300	117091179	1961	1961	1961	1961	0
254	20240710	160200	117091179	1961	1961	1961	1961	0
255	20240710	160100	117091179	1961	1961	1961	1961	0
256	20240710	160000	117091179	1961	1961	1961	1961	0
257	20240710	155900	117091179	1961	1961	1961	1961	0
258	20240710	155800	117091179	1961	1961	1961	1961	0
259	20240710	155700	117091179	1961	1961	1961	1961	0
260	20240710	155600	117091179	1961	1961	1961	1961	0
261	20240710	155500	117091179	1961	1961	1961	1961	0
262	20240710	155400	117091179	1961	1961	1961	1961	0
263	20240710	155300	117091179	1961	1961	1961	1961	0
264	20240710	155200	117091179	1961	1961	1961	1961	0
265	20240710	155100	117091179	1961	1961	1961	1961	0
266	20240710	155000	117091179	1961	1961	1961	1961	0
267	20240710	154900	117091179	1961	1961	1961	1961	0
268	20240710	154800	117091179	1961	1961	1961	1961	0
269	20240710	154700	117091179	1961	1961	1961	1961	0
270	20240710	154600	117091179	1961	1961	1961	1961	0
271	20240710	154500	117091179	1961	1961	1961	1961	0
272	20240710	154400	117091179	1961	1961	1961	1961	345
273	20240710	154300	117091179	1961	1961	1961	1961	0
274	20240710	154200	117091179	1961	1961	1961	1961	0
275	20240710	154100	117091179	1961	1961	1961	1961	0
276	20240710	154000	117091179	1961	1961	1961	1961	0
277	20240710	153900	117091179	1961	1961	1961	1961	0
278	20240710	153800	117091179	1961	1961	1961	1961	0
279	20240710	153700	117091179	1961	1961	1961	1961	0
280	20240710	153600	117091179	1961	1961	1961	1961	0
281	20240710	153500	117091179	1961	1961	1961	1961	0
282	20240710	153400	117091179	1961	1961	1961	1961	0
283	20240710	153300	117091179	1961	1961	1961	1961	0
284	20240710	153200	117091179	1961	1961	1961	1961	0
285	20240710	153100	117091179	1961	1961	1961	1961	0
286	20240710	153000	117091179	1961	1961	1961	1961	345
287	20240710	152900	116414634	1962	1962	1962	1962	0
288	20240710	152800	116414634	1962	1962	1962	1962	0
289	20240710	152700	116414634	1962	1962	1962	1962	0
290	20240710	152600	116414634	1962	1962	1962	1962	0
291	20240710	152500	116414634	1962	1962	1962	1962	0
292	20240710	152400	116414634	1962	1962	1962	1962	0
293	20240710	152300	116414634	1962	1962	1962	1962	0
294	20240710	152200	116414634	1962	1962	1962	1962	0
295	20240710	152100	116414634	1962	1962	1962	1962	0
296	20240710	152000	116414634	1962	1962	1962	1962	0
297	20240710	151900	116414634	1962	1960	1962	1960	35
298	20240710	151800	116345999	1960	1960	1960	1960	0
299	20240710	151700	116345999	1960	1945	1960	1945	506
300	20240710	151600	115361245	1945	1947	1947	1945	26
301	20240710	151500	115310639	1954	1954	1954	1954	0
302	20240710	151400	115310639	1954	1954	1954	1954	0
303	20240710	151300	115310639	1954	1954	1954	1954	1
304	20240710	151200	115308685	1954	1953	1954	1953	14
305	20240710	151100	115281330	1941	1941	1941	1941	0
306	20240710	151000	115281330	1941	1941	1941	1941	0
307	20240710	150900	115281330	1941	1941	1941	1941	0
308	20240710	150800	115281330	1941	1941	1941	1941	0
309	20240710	150700	115281330	1941	1948	1948	1941	13
310	20240710	150600	115256037	1958	1957	1958	1957	18
311	20240710	150500	115220794	1933	1933	1933	1933	0
312	20240710	150400	115220794	1933	1933	1933	1933	0
313	20240710	150300	115220794	1933	1939	1939	1933	3250
314	20240710	150200	108938522	1939	1939	1939	1939	0
315	20240710	150100	108938522	1939	1939	1939	1939	0
316	20240710	150000	108938522	1939	1939	1939	1939	0
317	20240710	145900	108938522	1939	1939	1939	1939	0
318	20240710	145800	108938522	1939	1939	1939	1939	0
319	20240710	145700	108938522	1939	1939	1939	1939	0
320	20240710	145600	108938522	1939	1940	1940	1939	3
321	20240710	145500	108932704	1936	1936	1936	1936	0
322	20240710	145400	108932704	1936	1936	1936	1936	0
323	20240710	145300	108932704	1936	1936	1936	1936	0
324	20240710	145200	108932704	1936	1936	1936	1936	0
325	20240710	145100	108932704	1936	1936	1936	1936	0
326	20240710	145000	108932704	1936	1936	1936	1936	0
327	20240710	144900	108932704	1936	1936	1936	1936	0
328	20240710	144800	108932704	1936	1942	1942	1936	5180
329	20240710	144700	98900381	1942	1942	1942	1942	0
330	20240710	144600	98900381	1942	1942	1942	1942	0
331	20240710	144500	98900381	1942	1942	1942	1942	0
332	20240710	144400	98900381	1942	1942	1942	1942	0
333	20240710	144300	98900381	1942	1942	1942	1942	0
334	20240710	144200	98900381	1942	1942	1942	1942	0
335	20240710	144100	98900381	1942	1942	1942	1942	0
336	20240710	144000	98900381	1942	1942	1942	1942	0
337	20240710	143900	98900381	1942	1942	1942	1942	0
338	20240710	143800	98900381	1942	1942	1942	1942	0
339	20240710	143700	98900381	1942	1942	1942	1942	0
340	20240710	143600	98900381	1942	1942	1942	1942	0
341	20240710	143500	98900381	1942	1942	1942	1942	0
342	20240710	143400	98900381	1942	1967	1967	1942	131
343	20240710	143300	98644439	1968	1968	1968	1968	0
344	20240710	143200	98644439	1968	1968	1968	1968	0
345	20240710	143100	98644439	1968	1968	1968	1968	0
346	20240710	143000	98644439	1968	1968	1968	1968	0
347	20240710	142900	98644439	1968	1968	1968	1968	0
348	20240710	142800	98644439	1968	1968	1968	1968	0
349	20240710	142700	98644439	1968	1968	1968	1968	0
350	20240710	142600	98644439	1968	1968	1968	1968	685
351	20240710	142500	97296359	1968	1968	1968	1968	0
352	20240710	142400	97296359	1968	1968	1968	1968	0
353	20240710	142300	97296359	1968	1968	1968	1968	0
354	20240710	142200	97296359	1968	1968	1968	1968	0
355	20240710	142100	97296359	1968	1968	1968	1968	1
356	20240710	142000	97294391	1970	1970	1970	1970	0
357	20240710	141900	97294391	1970	1970	1970	1970	0
358	20240710	141800	97294391	1970	1970	1970	1970	1
359	20240710	141700	97292421	1970	1970	1970	1970	0
360	20240710	141600	97292421	1970	1970	1970	1970	0
361	20240710	141500	97292421	1970	1970	1971	1969	5140
362	20240710	141400	87165294	1971	1964	1973	1964	170
363	20240710	141300	86830706	1960	1957	1963	1957	15106
364	20240710	141200	57189706	1957	1957	1957	1957	0
365	20240710	141100	57189706	1957	1955	1957	1955	999
366	20240710	141000	55234665	1956	1952	1956	1952	5
367	20240710	140900	55224895	1941	1941	1941	1941	0
368	20240710	140800	55224895	1941	1941	1941	1941	0
369	20240710	140700	55224895	1941	1934	1941	1934	1341
370	20240710	140600	52624164	1933	1932	1933	1932	264
371	20240710	140500	52113928	1925	1925	1925	1925	0
372	20240710	140400	52113928	1925	1925	1925	1925	0
373	20240710	140300	52113928	1925	1925	1925	1925	0
374	20240710	140200	52113928	1925	1925	1925	1925	0
375	20240710	140100	52113928	1925	1925	1925	1925	0
376	20240710	140000	52113928	1925	1925	1925	1925	0
377	20240710	135900	52113928	1925	1925	1925	1925	0
378	20240710	135800	52113928	1925	1935	1935	1925	593
379	20240710	135700	50970083	1939	1939	1939	1939	0
380	20240710	135600	50970083	1939	1939	1939	1939	78
381	20240710	135500	50818841	1940	1940	1940	1940	1
382	20240710	135400	50816901	1935	1935	1935	1935	0
383	20240710	135300	50816901	1935	1935	1935	1935	0
384	20240710	135200	50816901	1935	1938	1938	1935	287
385	20240710	135100	50261550	1948	1948	1948	1948	1
386	20240710	135000	50259602	1938	1938	1938	1938	0
387	20240710	134900	50259602	1938	1938	1938	1938	0
388	20240710	134800	50259602	1938	1938	1938	1938	0
389	20240710	134700	50259602	1938	1938	1938	1938	0
390	20240710	134600	50259602	1938	1938	1938	1938	0
391	20240710	134500	50259602	1938	1938	1938	1938	0
392	20240710	134400	50259602	1938	1938	1938	1938	0
393	20240710	134300	50259602	1938	1941	1941	1938	260
394	20240710	134200	49755715	1960	1960	1960	1960	0
395	20240710	134100	49755715	1960	1960	1960	1960	0
396	20240710	134000	49755715	1960	1960	1960	1960	1
397	20240710	133900	49753755	1936	1936	1936	1936	0
398	20240710	133800	49753755	1936	1936	1936	1936	0
399	20240710	133700	49753755	1936	1936	1936	1936	0
400	20240710	133600	49753755	1936	1936	1936	1936	0
401	20240710	133500	49753755	1936	1950	1950	1936	3087
402	20240710	133400	43772563	1936	1936	1936	1936	0
403	20240710	133300	43772563	1936	1936	1936	1936	0
404	20240710	133200	43772563	1936	1936	1936	1936	0
405	20240710	133100	43772563	1936	1936	1936	1936	0
406	20240710	133000	43772563	1936	1936	1936	1936	0
407	20240710	132900	43772563	1936	1936	1936	1936	0
408	20240710	132800	43772563	1936	1936	1936	1936	0
409	20240710	132700	43772563	1936	1936	1936	1936	0
410	20240710	132600	43772563	1936	1936	1936	1936	0
411	20240710	132500	43772563	1936	1936	1936	1936	0
412	20240710	132400	43772563	1936	1936	1936	1936	0
413	20240710	132300	43772563	1936	1936	1936	1936	0
414	20240710	132200	43772563	1936	1936	1936	1936	0
415	20240710	132100	43772563	1936	1936	1936	1936	0
416	20240710	132000	43772563	1936	1936	1936	1936	0
417	20240710	131900	43772563	1936	1936	1936	1936	0
418	20240710	131800	43772563	1936	1936	1936	1936	0
419	20240710	131700	43772563	1936	1936	1936	1936	0
420	20240710	131600	43772563	1936	1936	1936	1936	0
421	20240710	131500	43772563	1936	1936	1936	1936	0
422	20240710	131400	43772563	1936	1936	1936	1936	0
423	20240710	131300	43772563	1936	1936	1936	1936	0
424	20240710	131200	43772563	1936	1936	1936	1936	0
425	20240710	131100	43772563	1936	1936	1936	1936	0
426	20240710	131000	43772563	1936	1957	1957	1936	926
427	20240710	130900	41979563	1958	1958	1958	1958	0
428	20240710	130800	41979563	1958	1958	1958	1958	0
429	20240710	130700	41979563	1958	1958	1958	1958	0
430	20240710	130600	41979563	1958	1958	1958	1958	0
431	20240710	130500	41979563	1958	1958	1958	1958	0
432	20240710	130400	41979563	1958	1958	1958	1958	0
433	20240710	130300	41979563	1958	1958	1958	1958	0
434	20240710	130200	41979563	1958	1958	1958	1958	0
435	20240710	130100	41979563	1958	1958	1958	1958	0
436	20240710	130000	41979563	1958	1958	1958	1958	0
437	20240710	125900	41979563	1958	1958	1958	1958	0
438	20240710	125800	41979563	1958	1958	1958	1958	0
439	20240710	125700	41979563	1958	1958	1958	1958	1
440	20240710	125600	41977605	1961	1961	1961	1961	1998
441	20240710	125500	38059527	1961	1961	1961	1961	0
442	20240710	125400	38059527	1961	1961	1961	1961	0
443	20240710	125300	38059527	1961	1961	1961	1961	0
444	20240710	125200	38059527	1961	1961	1961	1961	0
445	20240710	125100	38059527	1961	1961	1961	1961	0
446	20240710	125000	38059527	1961	1961	1961	1961	0
447	20240710	124900	38059527	1961	1961	1961	1961	0
448	20240710	124800	38059527	1961	1961	1961	1961	47
449	20240710	124700	37967360	1963	1963	1963	1963	0
450	20240710	124600	37967360	1963	1963	1963	1963	0
451	20240710	124500	37967360	1963	1961	1963	1961	308
452	20240710	124400	37362786	1960	1960	1960	1960	0
453	20240710	124300	37362786	1960	1946	1960	1946	240
454	20240710	124200	36894091	1946	1946	1946	1946	0
455	20240710	124100	36894091	1946	1946	1946	1946	14
456	20240710	124000	36866847	1932	1932	1932	1932	0
457	20240710	123900	36866847	1932	1933	1933	1932	1898
458	20240710	123800	33199910	1932	1937	1947	1929	8149
459	20240710	123700	17455389	1944	1939	1944	1937	4405
460	20240710	123600	8892750	1940	1946	1946	1940	1902
461	20240710	123500	5195322	1946	1950	1950	1946	88
462	20240710	123400	5023835	1950	1952	1952	1950	88
463	20240710	123300	4852181	1953	1959	1959	1953	284
464	20240710	123200	4296747	1963	1963	1963	1963	0
465	20240710	123100	4296747	1963	1963	1963	1963	0
466	20240710	123000	4296747	1963	1963	1963	1963	0
467	20240710	122900	4296747	1963	1963	1963	1963	0
468	20240710	122800	4296747	1963	1963	1963	1963	0
469	20240710	122700	4296747	1963	1963	1963	1963	0
470	20240710	122600	4296747	1963	1963	1963	1963	0
471	20240710	122500	4296747	1963	1963	1963	1963	0
472	20240710	122400	4296747	1963	1963	1963	1963	0
473	20240710	122300	4296747	1963	1963	1963	1963	0
474	20240710	122200	4296747	1963	1963	1963	1963	0
475	20240710	122100	4296747	1963	1963	1963	1963	0
476	20240710	122000	4296747	1963	1963	1963	1963	0
477	20240710	121900	4296747	1963	1963	1963	1963	0
478	20240710	121800	4296747	1963	1963	1963	1963	0
479	20240710	121700	4296747	1963	1963	1963	1963	0
480	20240710	121600	4296747	1963	1963	1963	1963	5
481	20240710	121500	4286932	1963	1963	1963	1963	2
482	20240710	121400	4283006	1957	1957	1957	1957	0
483	20240710	121300	4283006	1957	1957	1957	1957	0
484	20240710	121200	4283006	1957	1957	1957	1957	0
485	20240710	121100	4283006	1957	1957	1957	1957	0
486	20240710	121000	4283006	1957	1957	1957	1957	0
487	20240710	120900	4283006	1957	1957	1957	1957	0
488	20240710	120800	4283006	1957	1957	1957	1957	0
489	20240710	120700	4283006	1957	1957	1957	1957	0
490	20240710	120600	4283006	1957	1957	1957	1957	0
491	20240710	120500	4283006	1957	1957	1957	1957	0
492	20240710	120400	4283006	1957	1957	1957	1957	0
493	20240710	120300	4283006	1957	1957	1957	1957	0
494	20240710	120200	4283006	1957	1957	1957	1957	0
495	20240710	120100	4283006	1957	1957	1957	1957	0
496	20240710	120000	4283006	1957	1957	1957	1957	0
497	20240710	115900	4283006	1957	1957	1957	1957	0
498	20240710	115800	4283006	1957	1957	1957	1957	0
499	20240710	115700	4283006	1957	1957	1957	1957	0
500	20240710	115600	4283006	1957	1957	1957	1957	0
501	20240710	115500	4283006	1957	1957	1957	1957	0
502	20240710	115400	4283006	1957	1957	1957	1957	0
503	20240710	115300	4283006	1957	1957	1957	1957	0
504	20240710	115200	4283006	1957	1957	1957	1957	0
505	20240710	115100	4283006	1957	1957	1957	1957	0
506	20240710	115000	4283006	1957	1957	1957	1957	0
507	20240710	114900	4283006	1957	1957	1957	1957	0
508	20240710	114800	4283006	1957	1957	1957	1957	0
509	20240710	114700	4283006	1957	1957	1957	1957	0
510	20240710	114600	4283006	1957	1957	1957	1957	0
511	20240710	114500	4283006	1957	1957	1957	1957	0
512	20240710	114400	4283006	1957	1957	1957	1957	0
513	20240710	114300	4283006	1957	1957	1957	1957	0
514	20240710	114200	4283006	1957	1957	1957	1957	0
515	20240710	114100	4283006	1957	1957	1957	1957	0
516	20240710	114000	4283006	1957	1957	1957	1957	0
517	20240710	113900	4283006	1957	1957	1957	1957	0
518	20240710	113800	4283006	1957	1957	1957	1957	0
519	20240710	113700	4283006	1957	1957	1957	1957	0
520	20240710	113600	4283006	1957	1957	1957	1957	0
521	20240710	113500	4283006	1957	1957	1957	1957	0
522	20240710	113400	4283006	1957	1957	1957	1957	0
523	20240710	113300	4283006	1957	1957	1957	1957	0
524	20240710	113200	4283006	1957	1957	1957	1957	0
525	20240710	113100	4283006	1957	1957	1957	1957	0
526	20240710	113000	4283006	1957	1957	1957	1957	0
527	20240710	112900	4283006	1957	1957	1957	1957	0
528	20240710	112800	4283006	1957	1957	1957	1957	0
529	20240710	112700	4283006	1957	1957	1957	1957	0
530	20240710	112600	4283006	1957	1957	1957	1957	0
531	20240710	112500	4283006	1957	1957	1957	1957	0
532	20240710	112400	4283006	1957	1957	1957	1957	0
533	20240710	112300	4283006	1957	1957	1957	1957	0
534	20240710	112200	4283006	1957	1960	1960	1957	87
535	20240710	112100	4112624	1959	1959	1959	1959	0
536	20240710	112000	4112624	1959	1959	1959	1959	0
537	20240710	111900	4112624	1959	1959	1959	1959	0
538	20240710	111800	4112624	1959	1959	1959	1959	0
539	20240710	111700	4112624	1959	1959	1959	1959	0
540	20240710	111600	4112624	1959	1959	1959	1959	0
541	20240710	111500	4112624	1959	1959	1959	1959	0
542	20240710	111400	4112624	1959	1959	1959	1959	0
543	20240710	111300	4112624	1959	1959	1959	1959	0
544	20240710	111200	4112624	1959	1959	1959	1959	0
545	20240710	111100	4112624	1959	1959	1959	1959	0
546	20240710	111000	4112624	1959	1959	1959	1959	0
547	20240710	110900	4112624	1959	1959	1959	1959	0
548	20240710	110800	4112624	1959	1959	1959	1959	0
549	20240710	110700	4112624	1959	1959	1959	1959	0
550	20240710	110600	4112624	1959	1959	1959	1959	0
551	20240710	110500	4112624	1959	1959	1959	1959	0
552	20240710	110400	4112624	1959	1959	1959	1959	0
553	20240710	110300	4112624	1959	1959	1959	1959	0
554	20240710	110200	4112624	1959	1959	1959	1959	0
555	20240710	110100	4112624	1959	1959	1959	1959	0
556	20240710	110000	4112624	1959	1959	1959	1959	0
557	20240710	105900	4112624	1959	1959	1959	1959	0
558	20240710	105800	4112624	1959	1959	1959	1959	0
559	20240710	105700	4112624	1959	1959	1959	1959	0
560	20240710	105600	4112624	1959	1959	1959	1959	0
561	20240710	105500	4112624	1959	1959	1959	1959	0
562	20240710	105400	4112624	1959	1959	1959	1959	0
563	20240710	105300	4112624	1959	1959	1959	1959	0
564	20240710	105200	4112624	1959	1959	1959	1959	0
565	20240710	105100	4112624	1959	1959	1959	1959	0
566	20240710	105000	4112624	1959	1959	1959	1959	0
567	20240710	104900	4112624	1959	1959	1959	1959	0
568	20240710	104800	4112624	1959	1959	1959	1959	0
569	20240710	104700	4112624	1959	1959	1959	1959	0
570	20240710	104600	4112624	1959	1959	1959	1959	0
571	20240710	104500	4112624	1959	1959	1959	1959	0
572	20240710	104400	4112624	1959	1959	1959	1959	0
573	20240710	104300	4112624	1959	1959	1959	1959	0
574	20240710	104200	4112624	1959	1959	1959	1959	0
575	20240710	104100	4112624	1959	1959	1959	1959	0
576	20240710	104000	4112624	1959	1959	1959	1959	0
577	20240710	103900	4112624	1959	1959	1959	1959	0
578	20240710	103800	4112624	1959	1959	1959	1959	0
579	20240710	103700	4112624	1959	1959	1959	1959	0
580	20240710	103600	4112624	1959	1960	1960	1959	2
581	20240710	103500	4108705	1963	1963	1963	1963	0
582	20240710	103400	4108705	1963	1963	1963	1963	0
583	20240710	103300	4108705	1963	1963	1963	1963	0
584	20240710	103200	4108705	1963	1963	1963	1963	0
585	20240710	103100	4108705	1963	1963	1963	1963	0
586	20240710	103000	4108705	1963	1963	1963	1963	0
587	20240710	102900	4108705	1963	1963	1963	1963	0
588	20240710	102800	4108705	1963	1963	1963	1963	0
589	20240710	102700	4108705	1963	1963	1963	1963	0
590	20240710	102600	4108705	1963	1963	1963	1963	0
591	20240710	102500	4108705	1963	1963	1963	1963	48
592	20240710	102400	4014481	1960	1960	1960	1960	0
593	20240710	102300	4014481	1960	1960	1960	1960	0
594	20240710	102200	4014481	1960	1960	1960	1960	0
595	20240710	102100	4014481	1960	1960	1960	1960	0
596	20240710	102000	4014481	1960	1960	1960	1960	0
597	20240710	101900	4014481	1960	1960	1960	1960	0
598	20240710	101800	4014481	1960	1960	1960	1960	0
599	20240710	101700	4014481	1960	1960	1960	1960	0
600	20240710	101600	4014481	1960	1960	1960	1960	0
601	20240710	101500	4014481	1960	1960	1960	1960	0
602	20240710	101400	4014481	1960	1960	1960	1960	0
603	20240710	101300	4014481	1960	1960	1960	1960	0
604	20240710	101200	4014481	1960	1960	1960	1960	0
605	20240710	101100	4014481	1960	1960	1960	1960	0
606	20240710	101000	4014481	1960	1960	1960	1960	0
607	20240710	100900	4014481	1960	1960	1960	1960	0
608	20240710	100800	4014481	1960	1960	1960	1960	0
609	20240710	100700	4014481	1960	1956	1960	1956	500
610	20240710	100600	3036471	1956	1956	1956	1956	0
611	20240710	100500	3036471	1956	1956	1956	1956	2
612	20240710	100400	3032559	1956	1956	1956	1956	0
613	20240710	100300	3032559	1956	1956	1956	1956	6
614	20240710	100200	3020823	1955	1955	1955	1955	1
615	20240710	100100	3018868	1954	1954	1954	1954	0
616	20240710	100000	3018868	1954	1954	1954	1954	0
617	20240710	095900	3018868	1954	1954	1954	1954	0
618	20240710	095800	3018868	1954	1954	1954	1954	0
619	20240710	095700	3018868	1954	1954	1954	1954	241
620	20240710	095600	2547954	1951	1951	1951	1951	0
621	20240710	095500	2547954	1951	1951	1951	1951	0
622	20240710	095400	2547954	1951	1951	1951	1951	0
623	20240710	095300	2547954	1951	1951	1951	1951	0
624	20240710	095200	2547954	1951	1951	1951	1951	0
625	20240710	095100	2547954	1951	1951	1951	1951	0
626	20240710	095000	2547954	1951	1951	1951	1951	0
627	20240710	094900	2547954	1951	1951	1951	1951	0
628	20240710	094800	2547954	1951	1951	1951	1951	0
629	20240710	094700	2547954	1951	1951	1951	1951	0
630	20240710	094600	2547954	1951	1951	1951	1951	0
631	20240710	094500	2547954	1951	1951	1951	1951	0
632	20240710	094400	2547954	1951	1951	1951	1951	0
633	20240710	094300	2547954	1951	1951	1951	1951	0
634	20240710	094200	2547954	1951	1951	1951	1951	0
635	20240710	094100	2547954	1951	1952	1952	1951	9
636	20240710	094000	2530392	1953	1953	1953	1953	0
637	20240710	093900	2530392	1953	1953	1953	1953	0
638	20240710	093800	2530392	1953	1953	1953	1953	0
639	20240710	093700	2530392	1953	1953	1953	1953	0
640	20240710	093600	2530392	1953	1953	1953	1953	0
641	20240710	093500	2530392	1953	1953	1953	1953	0
642	20240710	093400	2530392	1953	1953	1953	1953	0
643	20240710	093300	2530392	1953	1953	1953	1953	0
644	20240710	093200	2530392	1953	1953	1953	1953	0
645	20240710	093100	2530392	1953	1953	1953	1953	0
646	20240710	093000	2530392	1953	1953	1953	1953	0
647	20240710	092900	2530392	1953	1953	1953	1953	0
648	20240710	092800	2530392	1953	1953	1953	1953	0
649	20240710	092700	2530392	1953	1953	1953	1953	0
650	20240710	092600	2530392	1953	1953	1953	1953	0
651	20240710	092500	2530392	1953	1953	1953	1953	0
652	20240710	092400	2530392	1953	1953	1953	1953	0
653	20240710	092300	2530392	1953	1953	1953	1953	0
654	20240710	092200	2530392	1953	1953	1953	1953	0
655	20240710	092100	2530392	1953	1953	1953	1953	1
656	20240710	092000	2528439	1953	1953	1953	1953	0
657	20240710	091900	2528439	1953	1953	1953	1953	1
658	20240710	091800	2526486	1953	1953	1953	1953	0
659	20240710	091700	2526486	1953	1953	1953	1953	1
660	20240710	091600	2524533	1957	1957	1957	1957	0
661	20240710	091500	2524533	1957	1957	1957	1957	0
662	20240710	091400	2524533	1957	1957	1957	1957	1200
663	20240710	091300	176133	1953	1953	1953	1953	2
664	20240710	091200	172227	1954	1954	1954	1954	0
665	20240710	091100	172227	1954	1954	1954	1954	0
666	20240710	091000	172227	1954	1954	1954	1954	0
667	20240710	090900	172227	1954	1954	1954	1954	0
668	20240710	090800	172227	1954	1954	1954	1954	0
669	20240710	090700	172227	1954	1954	1954	1954	0
670	20240710	090600	172227	1954	1954	1954	1954	14
671	20240710	090500	144871	1954	1954	1954	1954	0
672	20240710	090400	144871	1954	1954	1954	1954	0
673	20240710	090300	144871	1954	1954	1954	1954	0
674	20240710	090200	144871	1954	1954	1954	1954	0
675	20240710	090100	144871	1954	1954	1954	1954	0
676	20240710	090000	144871	1954	1959	1959	1954	74