KissMeData/242040/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	210100	225240132	1899	1899	1899	1899	5159
3	20240716	210000	225240132	1899	1899	1899	1899	0
4	20240716	205900	225240132	1899	1899	1899	1899	0
5	20240716	205800	225240132	1899	1899	1899	1899	0
6	20240716	205700	225240132	1899	1899	1899	1899	0
7	20240716	205600	225240132	1899	1899	1899	1899	0
8	20240716	205500	225240132	1899	1899	1899	1899	0
9	20240716	205400	225240132	1899	1899	1899	1899	0
10	20240716	205300	225240132	1899	1899	1899	1899	0
11	20240716	205200	225240132	1899	1899	1899	1899	0
12	20240716	205100	225240132	1899	1899	1899	1899	0
13	20240716	205000	225240132	1899	1899	1899	1899	0
14	20240716	204900	225240132	1899	1899	1899	1899	0
15	20240716	204800	225240132	1899	1899	1899	1899	0
16	20240716	204700	225240132	1899	1899	1899	1899	0
17	20240716	204600	225240132	1899	1899	1899	1899	0
18	20240716	204500	225240132	1899	1899	1899	1899	0
19	20240716	204400	225240132	1899	1899	1899	1899	0
20	20240716	204300	225240132	1899	1899	1899	1899	0
21	20240716	204200	225240132	1899	1899	1899	1899	0
22	20240716	204100	225240132	1899	1899	1899	1899	0
23	20240716	204000	225240132	1899	1899	1899	1899	0
24	20240716	203900	225240132	1899	1899	1899	1899	0
25	20240716	203800	225240132	1899	1899	1899	1899	0
26	20240716	203700	225240132	1899	1899	1899	1899	0
27	20240716	203600	225240132	1899	1899	1899	1899	0
28	20240716	203500	225240132	1899	1899	1899	1899	0
29	20240716	203400	225240132	1899	1899	1899	1899	0
30	20240716	203300	225240132	1899	1899	1899	1899	0
31	20240716	203200	225240132	1899	1899	1899	1899	0
32	20240716	203100	225240132	1899	1899	1899	1899	5159
33	20240716	203000	225240132	1899	1899	1899	1899	0
34	20240716	202900	225240132	1899	1899	1899	1899	0
35	20240716	202800	225240132	1899	1899	1899	1899	0
36	20240716	202700	225240132	1899	1899	1899	1899	0
37	20240716	202600	225240132	1899	1899	1899	1899	0
38	20240716	202500	225240132	1899	1899	1899	1899	0
39	20240716	202400	225240132	1899	1899	1899	1899	0
40	20240716	202300	225240132	1899	1899	1899	1899	0
41	20240716	202200	225240132	1899	1899	1899	1899	0
42	20240716	202100	225240132	1899	1899	1899	1899	0
43	20240716	202000	225240132	1899	1899	1899	1899	0
44	20240716	201900	225240132	1899	1899	1899	1899	0
45	20240716	201800	225240132	1899	1899	1899	1899	0
46	20240716	201700	225240132	1899	1899	1899	1899	0
47	20240716	201600	225240132	1899	1899	1899	1899	0
48	20240716	201500	225240132	1899	1899	1899	1899	0
49	20240716	201400	225240132	1899	1899	1899	1899	0
50	20240716	201300	225240132	1899	1899	1899	1899	0
51	20240716	201200	225240132	1899	1899	1899	1899	0
52	20240716	201100	225240132	1899	1899	1899	1899	0
53	20240716	201000	225240132	1899	1899	1899	1899	0
54	20240716	200900	225240132	1899	1899	1899	1899	0
55	20240716	200800	225240132	1899	1899	1899	1899	0
56	20240716	200700	225240132	1899	1899	1899	1899	0
57	20240716	200600	225240132	1899	1899	1899	1899	0
58	20240716	200500	225240132	1899	1899	1899	1899	0
59	20240716	200400	225240132	1899	1899	1899	1899	0
60	20240716	200300	225240132	1899	1899	1899	1899	0
61	20240716	200200	225240132	1899	1899	1899	1899	0
62	20240716	200100	225240132	1899	1899	1899	1899	5159
63	20240716	200000	225240132	1899	1899	1899	1899	0
64	20240716	195900	225240132	1899	1899	1899	1899	0
65	20240716	195800	225240132	1899	1899	1899	1899	0
66	20240716	195700	225240132	1899	1899	1899	1899	0
67	20240716	195600	225240132	1899	1899	1899	1899	0
68	20240716	195500	225240132	1899	1899	1899	1899	0
69	20240716	195400	225240132	1899	1899	1899	1899	0
70	20240716	195300	225240132	1899	1899	1899	1899	0
71	20240716	195200	225240132	1899	1899	1899	1899	0
72	20240716	195100	225240132	1899	1899	1899	1899	0
73	20240716	195000	225240132	1899	1899	1899	1899	0
74	20240716	194900	225240132	1899	1899	1899	1899	0
75	20240716	194800	225240132	1899	1899	1899	1899	0
76	20240716	194700	225240132	1899	1899	1899	1899	0
77	20240716	194600	225240132	1899	1899	1899	1899	0
78	20240716	194500	225240132	1899	1899	1899	1899	0
79	20240716	194400	225240132	1899	1899	1899	1899	0
80	20240716	194300	225240132	1899	1899	1899	1899	0
81	20240716	194200	225240132	1899	1899	1899	1899	0
82	20240716	194100	225240132	1899	1899	1899	1899	0
83	20240716	194000	225240132	1899	1899	1899	1899	0
84	20240716	193900	225240132	1899	1899	1899	1899	0
85	20240716	193800	225240132	1899	1899	1899	1899	0
86	20240716	193700	225240132	1899	1899	1899	1899	0
87	20240716	193600	225240132	1899	1899	1899	1899	0
88	20240716	193500	225240132	1899	1899	1899	1899	0
89	20240716	193400	225240132	1899	1899	1899	1899	0
90	20240716	193300	225240132	1899	1899	1899	1899	0
91	20240716	193200	225240132	1899	1899	1899	1899	0
92	20240716	193100	225240132	1899	1899	1899	1899	5159
93	20240716	193000	225240132	1899	1899	1899	1899	0
94	20240716	192900	225240132	1899	1899	1899	1899	0
95	20240716	192800	225240132	1899	1899	1899	1899	0
96	20240716	192700	225240132	1899	1899	1899	1899	0
97	20240716	192600	225240132	1899	1899	1899	1899	0
98	20240716	192500	225240132	1899	1899	1899	1899	0
99	20240716	192400	225240132	1899	1899	1899	1899	0
100	20240716	192300	225240132	1899	1899	1899	1899	0
101	20240716	192200	225240132	1899	1899	1899	1899	0
102	20240716	192100	225240132	1899	1899	1899	1899	0
103	20240716	192000	225240132	1899	1899	1899	1899	0
104	20240716	191900	225240132	1899	1899	1899	1899	0
105	20240716	191800	225240132	1899	1899	1899	1899	0
106	20240716	191700	225240132	1899	1899	1899	1899	0
107	20240716	191600	225240132	1899	1899	1899	1899	0
108	20240716	191500	225240132	1899	1899	1899	1899	0
109	20240716	191400	225240132	1899	1899	1899	1899	0
110	20240716	191300	225240132	1899	1899	1899	1899	0
111	20240716	191200	225240132	1899	1899	1899	1899	0
112	20240716	191100	225240132	1899	1899	1899	1899	0
113	20240716	191000	225240132	1899	1899	1899	1899	0
114	20240716	190900	225240132	1899	1899	1899	1899	0
115	20240716	190800	225240132	1899	1899	1899	1899	0
116	20240716	190700	225240132	1899	1899	1899	1899	0
117	20240716	190600	225240132	1899	1899	1899	1899	0
118	20240716	190500	225240132	1899	1899	1899	1899	0
119	20240716	190400	225240132	1899	1899	1899	1899	0
120	20240716	190300	225240132	1899	1899	1899	1899	0
121	20240716	190200	225240132	1899	1899	1899	1899	0
122	20240716	190100	225240132	1899	1899	1899	1899	5159
123	20240716	190000	225240132	1899	1899	1899	1899	0
124	20240716	185900	225240132	1899	1899	1899	1899	0
125	20240716	185800	225240132	1899	1899	1899	1899	0
126	20240716	185700	225240132	1899	1899	1899	1899	0
127	20240716	185600	225240132	1899	1899	1899	1899	0
128	20240716	185500	225240132	1899	1899	1899	1899	0
129	20240716	185400	225240132	1899	1899	1899	1899	0
130	20240716	185300	225240132	1899	1899	1899	1899	0
131	20240716	185200	225240132	1899	1899	1899	1899	0
132	20240716	185100	225240132	1899	1899	1899	1899	0
133	20240716	185000	225240132	1899	1899	1899	1899	0
134	20240716	184900	225240132	1899	1899	1899	1899	0
135	20240716	184800	225240132	1899	1899	1899	1899	0
136	20240716	184700	225240132	1899	1899	1899	1899	0
137	20240716	184600	225240132	1899	1899	1899	1899	0
138	20240716	184500	225240132	1899	1899	1899	1899	0
139	20240716	184400	225240132	1899	1899	1899	1899	0
140	20240716	184300	225240132	1899	1899	1899	1899	0
141	20240716	184200	225240132	1899	1899	1899	1899	0
142	20240716	184100	225240132	1899	1899	1899	1899	0
143	20240716	184000	225240132	1899	1899	1899	1899	0
144	20240716	183900	225240132	1899	1899	1899	1899	0
145	20240716	183800	225240132	1899	1899	1899	1899	0
146	20240716	183700	225240132	1899	1899	1899	1899	0
147	20240716	183600	225240132	1899	1899	1899	1899	0
148	20240716	183500	225240132	1899	1899	1899	1899	0
149	20240716	183400	225240132	1899	1899	1899	1899	0
150	20240716	183300	225240132	1899	1899	1899	1899	0
151	20240716	183200	225240132	1899	1899	1899	1899	0
152	20240716	183100	225240132	1899	1899	1899	1899	5159
153	20240716	183000	225240132	1899	1899	1899	1899	0
154	20240716	182900	225240132	1899	1899	1899	1899	0
155	20240716	182800	225240132	1899	1899	1899	1899	0
156	20240716	182700	225240132	1899	1899	1899	1899	0
157	20240716	182600	225240132	1899	1899	1899	1899	0
158	20240716	182500	225240132	1899	1899	1899	1899	0
159	20240716	182400	225240132	1899	1899	1899	1899	0
160	20240716	182300	225240132	1899	1899	1899	1899	0
161	20240716	182200	225240132	1899	1899	1899	1899	0
162	20240716	182100	225240132	1899	1899	1899	1899	0
163	20240716	182000	225240132	1899	1899	1899	1899	0
164	20240716	181900	225240132	1899	1899	1899	1899	0
165	20240716	181800	225240132	1899	1899	1899	1899	0
166	20240716	181700	225240132	1899	1899	1899	1899	0
167	20240716	181600	225240132	1899	1899	1899	1899	0
168	20240716	181500	225240132	1899	1899	1899	1899	0
169	20240716	181400	225240132	1899	1899	1899	1899	0
170	20240716	181300	225240132	1899	1899	1899	1899	0
171	20240716	181200	225240132	1899	1899	1899	1899	0
172	20240716	181100	225240132	1899	1899	1899	1899	0
173	20240716	181000	225240132	1899	1899	1899	1899	0
174	20240716	180900	225240132	1899	1899	1899	1899	0
175	20240716	180800	225240132	1899	1899	1899	1899	0
176	20240716	180700	225240132	1899	1899	1899	1899	0
177	20240716	180600	225240132	1899	1899	1899	1899	0
178	20240716	180500	225240132	1899	1899	1899	1899	0
179	20240716	180400	225240132	1899	1899	1899	1899	0
180	20240716	180300	225240132	1899	1899	1899	1899	0
181	20240716	180200	225240132	1899	1899	1899	1899	0
182	20240716	180100	225240132	1899	1899	1899	1899	5159
183	20240716	180000	225240132	1899	1899	1899	1899	0
184	20240716	175900	225240132	1899	1899	1899	1899	0
185	20240716	175800	225240132	1899	1899	1899	1899	0
186	20240716	175700	225240132	1899	1899	1899	1899	0
187	20240716	175600	225240132	1899	1899	1899	1899	0
188	20240716	175500	225240132	1899	1899	1899	1899	0
189	20240716	175400	225240132	1899	1899	1899	1899	0
190	20240716	175300	225240132	1899	1899	1899	1899	0
191	20240716	175200	225240132	1899	1899	1899	1899	0
192	20240716	175100	225240132	1899	1899	1899	1899	0
193	20240716	175000	225240132	1899	1899	1899	1899	0
194	20240716	174900	225240132	1899	1899	1899	1899	0
195	20240716	174800	225240132	1899	1899	1899	1899	0
196	20240716	174700	225240132	1899	1899	1899	1899	0
197	20240716	174600	225240132	1899	1899	1899	1899	0
198	20240716	174500	225240132	1899	1899	1899	1899	0
199	20240716	174400	225240132	1899	1899	1899	1899	0
200	20240716	174300	225240132	1899	1899	1899	1899	0
201	20240716	174200	225240132	1899	1899	1899	1899	0
202	20240716	174100	225240132	1899	1899	1899	1899	0
203	20240716	174000	225240132	1899	1899	1899	1899	0
204	20240716	173900	225240132	1899	1899	1899	1899	0
205	20240716	173800	225240132	1899	1899	1899	1899	0
206	20240716	173700	225240132	1899	1899	1899	1899	0
207	20240716	173600	225240132	1899	1899	1899	1899	0
208	20240716	173500	225240132	1899	1899	1899	1899	0
209	20240716	173400	225240132	1899	1899	1899	1899	0
210	20240716	173300	225240132	1899	1899	1899	1899	0
211	20240716	173200	225240132	1899	1899	1899	1899	0
212	20240716	173100	225240132	1899	1899	1899	1899	5159
213	20240716	173000	225240132	1899	1899	1899	1899	0
214	20240716	172900	225240132	1899	1899	1899	1899	0
215	20240716	172800	225240132	1899	1899	1899	1899	0
216	20240716	172700	225240132	1899	1899	1899	1899	0
217	20240716	172600	225240132	1899	1899	1899	1899	0
218	20240716	172500	225240132	1899	1899	1899	1899	0
219	20240716	172400	225240132	1899	1899	1899	1899	0
220	20240716	172300	225240132	1899	1899	1899	1899	0
221	20240716	172200	225240132	1899	1899	1899	1899	0
222	20240716	172100	225240132	1899	1899	1899	1899	0
223	20240716	172000	225240132	1899	1899	1899	1899	0
224	20240716	171900	225240132	1899	1899	1899	1899	0
225	20240716	171800	225240132	1899	1899	1899	1899	0
226	20240716	171700	225240132	1899	1899	1899	1899	0
227	20240716	171600	225240132	1899	1899	1899	1899	0
228	20240716	171500	225240132	1899	1899	1899	1899	0
229	20240716	171400	225240132	1899	1899	1899	1899	0
230	20240716	171300	225240132	1899	1899	1899	1899	0
231	20240716	171200	225240132	1899	1899	1899	1899	0
232	20240716	171100	225240132	1899	1899	1899	1899	0
233	20240716	171000	225240132	1899	1899	1899	1899	0
234	20240716	170900	225240132	1899	1899	1899	1899	0
235	20240716	170800	225240132	1899	1899	1899	1899	0
236	20240716	170700	225240132	1899	1899	1899	1899	0
237	20240716	170600	225240132	1899	1899	1899	1899	0
238	20240716	170500	225240132	1899	1899	1899	1899	0
239	20240716	170400	225240132	1899	1899	1899	1899	0
240	20240716	170300	225240132	1899	1899	1899	1899	0
241	20240716	170200	225240132	1899	1899	1899	1899	0
242	20240716	170100	225240132	1899	1899	1899	1899	5159
243	20240716	170000	225240132	1899	1899	1899	1899	0
244	20240716	165900	225240132	1899	1899	1899	1899	0
245	20240716	165800	225240132	1899	1899	1899	1899	0
246	20240716	165700	225240132	1899	1899	1899	1899	0
247	20240716	165600	225240132	1899	1899	1899	1899	0
248	20240716	165500	225240132	1899	1899	1899	1899	0
249	20240716	165400	225240132	1899	1899	1899	1899	0
250	20240716	165300	225240132	1899	1899	1899	1899	0
251	20240716	165200	225240132	1899	1899	1899	1899	0
252	20240716	165100	225240132	1899	1899	1899	1899	0
253	20240716	165000	225240132	1899	1899	1899	1899	0
254	20240716	164900	225240132	1899	1899	1899	1899	0
255	20240716	164800	225240132	1899	1899	1899	1899	0
256	20240716	164700	225240132	1899	1899	1899	1899	0
257	20240716	164600	225240132	1899	1899	1899	1899	0
258	20240716	164500	225240132	1899	1899	1899	1899	0
259	20240716	164400	225240132	1899	1899	1899	1899	0
260	20240716	164300	225240132	1899	1899	1899	1899	0
261	20240716	164200	225240132	1899	1899	1899	1899	0
262	20240716	164100	225240132	1899	1899	1899	1899	0
263	20240716	164000	225240132	1899	1899	1899	1899	0
264	20240716	163900	225240132	1899	1899	1899	1899	0
265	20240716	163800	225240132	1899	1899	1899	1899	0
266	20240716	163700	225240132	1899	1899	1899	1899	0
267	20240716	163600	225240132	1899	1899	1899	1899	0
268	20240716	163500	225240132	1899	1899	1899	1899	0
269	20240716	163400	225240132	1899	1899	1899	1899	0
270	20240716	163300	225240132	1899	1899	1899	1899	0
271	20240716	163200	225240132	1899	1899	1899	1899	0
272	20240716	163100	225240132	1899	1899	1899	1899	5159
273	20240716	163000	225240132	1899	1899	1899	1899	0
274	20240716	162900	225240132	1899	1899	1899	1899	0
275	20240716	162800	225240132	1899	1899	1899	1899	0
276	20240716	162700	225240132	1899	1899	1899	1899	0
277	20240716	162600	225240132	1899	1899	1899	1899	0
278	20240716	162500	225240132	1899	1899	1899	1899	0
279	20240716	162400	225240132	1899	1899	1899	1899	0
280	20240716	162300	225240132	1899	1899	1899	1899	0
281	20240716	162200	225240132	1899	1899	1899	1899	0
282	20240716	162100	225240132	1899	1899	1899	1899	0
283	20240716	162000	225240132	1899	1899	1899	1899	0
284	20240716	161900	225240132	1899	1899	1899	1899	0
285	20240716	161800	225240132	1899	1899	1899	1899	0
286	20240716	161700	225240132	1899	1899	1899	1899	0
287	20240716	161600	225240132	1899	1899	1899	1899	0
288	20240716	161500	225240132	1899	1899	1899	1899	0
289	20240716	161400	225240132	1899	1899	1899	1899	0
290	20240716	161300	225240132	1899	1899	1899	1899	0
291	20240716	161200	225240132	1899	1899	1899	1899	0
292	20240716	161100	225240132	1899	1899	1899	1899	0
293	20240716	161000	225240132	1899	1899	1899	1899	0
294	20240716	160900	225240132	1899	1899	1899	1899	0
295	20240716	160800	225240132	1899	1899	1899	1899	0
296	20240716	160700	225240132	1899	1899	1899	1899	0
297	20240716	160600	225240132	1899	1899	1899	1899	0
298	20240716	160500	225240132	1899	1899	1899	1899	0
299	20240716	160400	225240132	1899	1899	1899	1899	0
300	20240716	160300	225240132	1899	1899	1899	1899	0
301	20240716	160200	225240132	1899	1899	1899	1899	0
302	20240716	160100	225240132	1899	1899	1899	1899	5159
303	20240716	160000	225240132	1899	1899	1899	1899	0
304	20240716	155900	225240132	1899	1899	1899	1899	0
305	20240716	155800	225240132	1899	1899	1899	1899	0
306	20240716	155700	225240132	1899	1899	1899	1899	0
307	20240716	155600	225240132	1899	1899	1899	1899	0
308	20240716	155500	225240132	1899	1899	1899	1899	0
309	20240716	155400	225240132	1899	1899	1899	1899	0
310	20240716	155300	225240132	1899	1899	1899	1899	0
311	20240716	155200	225240132	1899	1899	1899	1899	0
312	20240716	155100	225240132	1899	1899	1899	1899	0
313	20240716	155000	225240132	1899	1899	1899	1899	0
314	20240716	154900	225240132	1899	1899	1899	1899	0
315	20240716	154800	225240132	1899	1899	1899	1899	0
316	20240716	154700	225240132	1899	1899	1899	1899	0
317	20240716	154600	225240132	1899	1899	1899	1899	0
318	20240716	154500	225240132	1899	1899	1899	1899	0
319	20240716	154400	225240132	1899	1899	1899	1899	0
320	20240716	154300	225240132	1899	1899	1899	1899	0
321	20240716	154200	225240132	1899	1899	1899	1899	0
322	20240716	154100	225240132	1899	1899	1899	1899	0
323	20240716	154000	225240132	1899	1899	1899	1899	0
324	20240716	153900	225240132	1899	1899	1899	1899	0
325	20240716	153800	225240132	1899	1899	1899	1899	0
326	20240716	153700	225240132	1899	1899	1899	1899	0
327	20240716	153600	225240132	1899	1899	1899	1899	0
328	20240716	153500	225240132	1899	1899	1899	1899	0
329	20240716	153400	225240132	1899	1899	1899	1899	0
330	20240716	153300	225240132	1899	1899	1899	1899	0
331	20240716	153200	225240132	1899	1899	1899	1899	0
332	20240716	153100	225240132	1899	1899	1899	1899	5159
333	20240716	153000	225240132	1899	1899	1899	1899	5159
334	20240716	152900	215443191	1899	1899	1899	1899	0
335	20240716	152800	215443191	1899	1899	1899	1899	0
336	20240716	152700	215443191	1899	1899	1899	1899	0
337	20240716	152600	215443191	1899	1899	1899	1899	0
338	20240716	152500	215443191	1899	1899	1899	1899	0
339	20240716	152400	215443191	1899	1899	1899	1899	0
340	20240716	152300	215443191	1899	1899	1899	1899	0
341	20240716	152200	215443191	1899	1899	1899	1899	0
342	20240716	152100	215443191	1899	1899	1899	1899	0
343	20240716	152000	215443191	1899	1899	1899	1899	0
344	20240716	151900	215443191	1899	1899	1899	1899	5
345	20240716	151800	215433696	1899	1899	1899	1899	0
346	20240716	151700	215433696	1899	1899	1899	1899	2
347	20240716	151600	215429898	1895	1899	1899	1895	48
348	20240716	151500	215338886	1899	1899	1899	1899	100
349	20240716	151400	215148986	1899	1899	1899	1899	1
350	20240716	151300	215147087	1899	1899	1899	1899	0
351	20240716	151200	215147087	1899	1899	1899	1899	0
352	20240716	151100	215147087	1899	1899	1899	1899	0
353	20240716	151000	215147087	1899	1899	1899	1899	0
354	20240716	150900	215147087	1899	1899	1899	1899	0
355	20240716	150800	215147087	1899	1899	1899	1899	0
356	20240716	150700	215147087	1899	1899	1899	1899	88
357	20240716	150600	214979975	1893	1893	1893	1893	19
358	20240716	150500	214944008	1893	1893	1893	1893	0
359	20240716	150400	214944008	1893	1893	1899	1893	76
360	20240716	150300	214800134	1899	1892	1899	1892	31
361	20240716	150200	214741475	1899	1899	1899	1899	1
362	20240716	150100	214739576	1892	1892	1892	1892	200
363	20240716	150000	214361176	1892	1892	1892	1892	1070
364	20240716	145900	212336736	1899	1899	1899	1899	0
365	20240716	145800	212336736	1899	1899	1899	1899	1
366	20240716	145700	212334837	1892	1892	1892	1892	11
367	20240716	145600	212314025	1900	1900	1900	1900	0
368	20240716	145500	212314025	1900	1895	1900	1892	3001
369	20240716	145400	206632745	1900	1898	1900	1898	55
370	20240716	145300	206528351	1900	1900	1900	1900	1
371	20240716	145200	206526451	1900	1896	1900	1895	7903
372	20240716	145100	191547969	1900	1900	1900	1900	1
373	20240716	145000	191546069	1896	1896	1896	1896	0
374	20240716	144900	191546069	1896	1900	1900	1896	201
375	20240716	144800	191164941	1900	1900	1900	1900	0
376	20240716	144700	191164941	1900	1900	1900	1900	10
377	20240716	144600	191145941	1900	1900	1900	1900	0
378	20240716	144500	191145941	1900	1900	1900	1900	0
379	20240716	144400	191145941	1900	1900	1900	1900	0
380	20240716	144300	191145941	1900	1900	1900	1900	0
381	20240716	144200	191145941	1900	1900	1900	1900	0
382	20240716	144100	191145941	1900	1900	1900	1900	0
383	20240716	144000	191145941	1900	1900	1900	1900	1
384	20240716	143900	191144041	1896	1896	1896	1896	0
385	20240716	143800	191144041	1896	1896	1896	1896	2000
386	20240716	143700	187352041	1897	1898	1898	1897	4526
387	20240716	143600	178762776	1899	1899	1899	1899	0
388	20240716	143500	178762776	1899	1899	1899	1899	0
389	20240716	143400	178762776	1899	1899	1899	1899	10
390	20240716	143300	178743786	1901	1901	1901	1899	157
391	20240716	143200	178445343	1901	1901	1901	1901	1
392	20240716	143100	178443442	1900	1900	1900	1900	0
393	20240716	143000	178443442	1900	1900	1900	1900	0
394	20240716	142900	178443442	1900	1900	1900	1900	0
395	20240716	142800	178443442	1900	1900	1900	1900	2
396	20240716	142700	178439642	1901	1901	1901	1901	0
397	20240716	142600	178439642	1901	1901	1901	1901	200
398	20240716	142500	178059442	1901	1901	1901	1901	100
399	20240716	142400	177869342	1901	1901	1901	1901	0
400	20240716	142300	177869342	1901	1901	1901	1901	0
401	20240716	142200	177869342	1901	1901	1901	1901	1
402	20240716	142100	177867441	1901	1901	1901	1901	0
403	20240716	142000	177867441	1901	1901	1901	1901	4
404	20240716	141900	177859837	1902	1902	1902	1902	0
405	20240716	141800	177859837	1902	1902	1902	1902	1
406	20240716	141700	177857935	1900	1900	1900	1900	0
407	20240716	141600	177857935	1900	1900	1900	1900	2
408	20240716	141500	177854135	1900	1900	1900	1900	5
409	20240716	141400	177844635	1900	1900	1900	1900	20
410	20240716	141300	177806635	1902	1902	1902	1902	0
411	20240716	141200	177806635	1902	1902	1902	1902	0
412	20240716	141100	177806635	1902	1902	1902	1902	0
413	20240716	141000	177806635	1902	1902	1902	1902	0
414	20240716	140900	177806635	1902	1902	1902	1902	0
415	20240716	140800	177806635	1902	1902	1902	1902	0
416	20240716	140700	177806635	1902	1902	1902	1902	0
417	20240716	140600	177806635	1902	1902	1902	1902	0
418	20240716	140500	177806635	1902	1902	1902	1902	1
419	20240716	140400	177804733	1902	1902	1902	1902	0
420	20240716	140300	177804733	1902	1902	1902	1902	1
421	20240716	140200	177802831	1898	1898	1898	1898	0
422	20240716	140100	177802831	1898	1898	1898	1898	0
423	20240716	140000	177802831	1898	1898	1899	1898	335
424	20240716	135900	177166996	1898	1899	1899	1898	2010
425	20240716	135800	173352011	1898	1898	1898	1898	0
426	20240716	135700	173352011	1898	1899	1899	1898	487
427	20240716	135600	172427563	1900	1900	1900	1900	0
428	20240716	135500	172427563	1900	1900	1900	1900	0
429	20240716	135400	172427563	1900	1900	1900	1900	0
430	20240716	135300	172427563	1900	1900	1900	1900	60
431	20240716	135200	172313563	1900	1900	1900	1900	74
432	20240716	135100	172172963	1902	1902	1902	1902	0
433	20240716	135000	172172963	1902	1902	1902	1902	0
434	20240716	134900	172172963	1902	1902	1902	1902	0
435	20240716	134800	172172963	1902	1902	1902	1902	0
436	20240716	134700	172172963	1902	1902	1902	1902	0
437	20240716	134600	172172963	1902	1902	1902	1902	0
438	20240716	134500	172172963	1902	1902	1902	1902	1
439	20240716	134400	172171061	1901	1901	1901	1901	10
440	20240716	134300	172152051	1902	1902	1902	1902	9
441	20240716	134200	172134933	1902	1902	1902	1902	0
442	20240716	134100	172134933	1902	1902	1902	1902	10
443	20240716	134000	172115913	1902	1902	1902	1902	11
444	20240716	133900	172094991	1900	1902	1902	1900	151
445	20240716	133800	171808060	1904	1904	1904	1904	0
446	20240716	133700	171808060	1904	1904	1904	1904	0
447	20240716	133600	171808060	1904	1904	1904	1904	0
448	20240716	133500	171808060	1904	1904	1904	1904	200
449	20240716	133400	171427260	1904	1904	1904	1904	0
450	20240716	133300	171427260	1904	1902	1904	1902	11
451	20240716	133200	171406336	1904	1904	1904	1904	0
452	20240716	133100	171406336	1904	1902	1904	1902	6
453	20240716	133000	171394922	1904	1904	1904	1904	0
454	20240716	132900	171394922	1904	1904	1904	1904	45
455	20240716	132800	171309242	1904	1904	1904	1904	0
456	20240716	132700	171309242	1904	1904	1904	1904	0
457	20240716	132600	171309242	1904	1904	1904	1904	0
458	20240716	132500	171309242	1904	1904	1904	1904	100
459	20240716	132400	171118842	1904	1904	1904	1904	0
460	20240716	132300	171118842	1904	1904	1904	1904	0
461	20240716	132200	171118842	1904	1904	1904	1904	1
462	20240716	132100	171116938	1897	1897	1897	1897	0
463	20240716	132000	171116938	1897	1897	1897	1897	0
464	20240716	131900	171116938	1897	1897	1897	1897	0
465	20240716	131800	171116938	1897	1897	1897	1897	0
466	20240716	131700	171116938	1897	1897	1897	1897	15
467	20240716	131600	171088483	1904	1904	1904	1904	0
468	20240716	131500	171088483	1904	1904	1904	1904	0
469	20240716	131400	171088483	1904	1904	1904	1904	2
470	20240716	131300	171084675	1904	1904	1904	1904	0
471	20240716	131200	171084675	1904	1904	1904	1904	0
472	20240716	131100	171084675	1904	1896	1904	1896	176
473	20240716	131000	170750971	1896	1898	1898	1896	1139
474	20240716	130900	168590920	1899	1899	1899	1899	25
475	20240716	130800	168543445	1899	1899	1899	1899	100
476	20240716	130700	168353545	1899	1900	1900	1898	28099
477	20240716	130600	114966244	1900	1900	1900	1900	0
478	20240716	130500	114966244	1900	1900	1900	1900	0
479	20240716	130400	114966244	1900	1903	1903	1900	886
480	20240716	130300	113282298	1904	1904	1904	1904	51
481	20240716	130200	113185194	1904	1904	1904	1904	5
482	20240716	130100	113175674	1904	1904	1904	1904	16
483	20240716	130000	113145210	1906	1906	1906	1906	0
484	20240716	125900	113145210	1906	1906	1906	1906	0
485	20240716	125800	113145210	1906	1906	1906	1906	0
486	20240716	125700	113145210	1906	1906	1906	1906	1
487	20240716	125600	113143304	1906	1906	1906	1906	4
488	20240716	125500	113135680	1907	1907	1907	1907	0
489	20240716	125400	113135680	1907	1907	1907	1907	0
490	20240716	125300	113135680	1907	1907	1907	1907	0
491	20240716	125200	113135680	1907	1907	1907	1907	0
492	20240716	125100	113135680	1907	1907	1907	1907	4
493	20240716	125000	113128052	1907	1907	1907	1907	1
494	20240716	124900	113126145	1901	1901	1901	1901	0
495	20240716	124800	113126145	1901	1901	1901	1901	0
496	20240716	124700	113126145	1901	1902	1902	1901	41
497	20240716	124600	113048197	1905	1905	1905	1905	9
498	20240716	124500	113031052	1907	1907	1907	1907	0
499	20240716	124400	113031052	1907	1907	1907	1907	0
500	20240716	124300	113031052	1907	1907	1907	1907	0
501	20240716	124200	113031052	1907	1907	1907	1907	0
502	20240716	124100	113031052	1907	1907	1907	1907	0
503	20240716	124000	113031052	1907	1907	1907	1907	0
504	20240716	123900	113031052	1907	1907	1907	1907	0
505	20240716	123800	113031052	1907	1907	1907	1907	3
506	20240716	123700	113025331	1908	1908	1908	1908	0
507	20240716	123600	113025331	1908	1908	1908	1908	0
508	20240716	123500	113025331	1908	1908	1908	1908	0
509	20240716	123400	113025331	1908	1908	1908	1908	20
510	20240716	123300	112987171	1908	1908	1908	1908	1
511	20240716	123200	112985263	1905	1905	1905	1905	101
512	20240716	123100	112792858	1908	1908	1908	1908	0
513	20240716	123000	112792858	1908	1908	1908	1908	0
514	20240716	122900	112792858	1908	1908	1908	1908	0
515	20240716	122800	112792858	1908	1908	1908	1908	0
516	20240716	122700	112792858	1908	1908	1908	1908	0
517	20240716	122600	112792858	1908	1908	1908	1908	0
518	20240716	122500	112792858	1908	1908	1908	1908	0
519	20240716	122400	112792858	1908	1908	1908	1908	0
520	20240716	122300	112792858	1908	1905	1908	1905	1001
521	20240716	122200	110885950	1908	1908	1908	1908	0
522	20240716	122100	110885950	1908	1908	1908	1908	0
523	20240716	122000	110885950	1908	1908	1908	1908	0
524	20240716	121900	110885950	1908	1908	1908	1908	0
525	20240716	121800	110885950	1908	1908	1908	1908	0
526	20240716	121700	110885950	1908	1908	1908	1908	300
527	20240716	121600	110313550	1908	1908	1908	1908	0
528	20240716	121500	110313550	1908	1908	1908	1908	0
529	20240716	121400	110313550	1908	1907	1908	1907	36
530	20240716	121300	110244896	1900	1900	1900	1900	0
531	20240716	121200	110244896	1900	1900	1900	1900	0
532	20240716	121100	110244896	1900	1900	1900	1900	0
533	20240716	121000	110244896	1900	1900	1900	1900	0
534	20240716	120900	110244896	1900	1900	1900	1900	0
535	20240716	120800	110244896	1900	1900	1900	1900	0
536	20240716	120700	110244896	1900	1900	1900	1900	0
537	20240716	120600	110244896	1900	1900	1900	1900	0
538	20240716	120500	110244896	1900	1900	1900	1900	0
539	20240716	120400	110244896	1900	1903	1903	1900	8320
540	20240716	120300	94432691	1903	1903	1903	1903	1
541	20240716	120200	94430788	1908	1908	1908	1908	0
542	20240716	120100	94430788	1908	1908	1908	1908	0
543	20240716	120000	94430788	1908	1908	1908	1908	0
544	20240716	115900	94430788	1908	1908	1908	1908	0
545	20240716	115800	94430788	1908	1908	1908	1908	0
546	20240716	115700	94430788	1908	1908	1908	1908	3
547	20240716	115600	94425064	1908	1908	1908	1908	0
548	20240716	115500	94425064	1908	1908	1908	1908	5
549	20240716	115400	94415524	1908	1908	1908	1908	0
550	20240716	115300	94415524	1908	1908	1908	1908	50
551	20240716	115200	94320124	1908	1908	1908	1908	0
552	20240716	115100	94320124	1908	1908	1908	1908	0
553	20240716	115000	94320124	1908	1908	1908	1908	0
554	20240716	114900	94320124	1908	1903	1908	1902	51
555	20240716	114800	94223111	1902	1902	1902	1902	0
556	20240716	114700	94223111	1902	1902	1902	1902	0
557	20240716	114600	94223111	1902	1902	1902	1902	1
558	20240716	114500	94221209	1908	1908	1908	1908	0
559	20240716	114400	94221209	1908	1908	1908	1908	0
560	20240716	114300	94221209	1908	1908	1908	1908	0
561	20240716	114200	94221209	1908	1908	1908	1908	0
562	20240716	114100	94221209	1908	1908	1908	1908	1
563	20240716	114000	94219301	1901	1901	1901	1901	534
564	20240716	113900	93204167	1901	1902	1902	1900	3354
565	20240716	113800	86830434	1903	1903	1903	1903	0
566	20240716	113700	86830434	1903	1903	1903	1903	0
567	20240716	113600	86830434	1903	1903	1903	1903	0
568	20240716	113500	86830434	1903	1903	1903	1903	0
569	20240716	113400	86830434	1903	1903	1903	1903	10
570	20240716	113300	86811404	1908	1908	1908	1908	0
571	20240716	113200	86811404	1908	1908	1908	1908	0
572	20240716	113100	86811404	1908	1908	1908	1908	0
573	20240716	113000	86811404	1908	1908	1908	1908	0
574	20240716	112900	86811404	1908	1908	1908	1908	0
575	20240716	112800	86811404	1908	1908	1908	1908	0
576	20240716	112700	86811404	1908	1908	1908	1908	1
577	20240716	112600	86809496	1904	1904	1904	1904	5
578	20240716	112500	86799976	1904	1904	1904	1904	5
579	20240716	112400	86790456	1908	1908	1908	1908	0
580	20240716	112300	86790456	1908	1908	1908	1908	0
581	20240716	112200	86790456	1908	1908	1908	1908	0
582	20240716	112100	86790456	1908	1908	1908	1908	10
583	20240716	112000	86771376	1908	1906	1908	1901	6052
584	20240716	111900	75258205	1907	1907	1907	1907	0
585	20240716	111800	75258205	1907	1907	1907	1907	0
586	20240716	111700	75258205	1907	1907	1907	1907	0
587	20240716	111600	75258205	1907	1907	1907	1907	0
588	20240716	111500	75258205	1907	1907	1907	1907	50
589	20240716	111400	75162855	1908	1908	1908	1908	9
590	20240716	111300	75145683	1908	1908	1908	1908	0
591	20240716	111200	75145683	1908	1908	1908	1908	1
592	20240716	111100	75143775	1905	1905	1905	1905	0
593	20240716	111000	75143775	1905	1905	1905	1905	0
594	20240716	110900	75143775	1905	1907	1907	1905	1040
595	20240716	110800	73162394	1908	1908	1908	1908	25
596	20240716	110700	73114694	1906	1906	1906	1906	0
597	20240716	110600	73114694	1906	1906	1906	1906	29
598	20240716	110500	73059420	1906	1906	1906	1906	0
599	20240716	110400	73059420	1906	1906	1906	1906	0
600	20240716	110300	73059420	1906	1906	1906	1906	0
601	20240716	110200	73059420	1906	1906	1906	1906	6
602	20240716	110100	73047984	1906	1906	1906	1906	4
603	20240716	110000	73040360	1909	1909	1909	1909	0
604	20240716	105900	73040360	1909	1909	1909	1909	0
605	20240716	105800	73040360	1909	1907	1909	1907	50
606	20240716	105700	72944942	1906	1906	1906	1906	22
607	20240716	105600	72903010	1906	1906	1906	1906	5
608	20240716	105500	72893480	1906	1906	1906	1906	20
609	20240716	105400	72855360	1906	1906	1906	1906	150
610	20240716	105300	72569460	1906	1906	1906	1906	23
611	20240716	105200	72525622	1906	1906	1906	1906	82
612	20240716	105100	72369330	1907	1907	1907	1907	0
613	20240716	105000	72369330	1907	1907	1907	1907	0
614	20240716	104900	72369330	1907	1907	1907	1907	0
615	20240716	104800	72369330	1907	1906	1907	1906	15
616	20240716	104700	72340730	1907	1907	1907	1907	0
617	20240716	104600	72340730	1907	1907	1907	1907	0
618	20240716	104500	72340730	1907	1907	1907	1907	1
619	20240716	104400	72338823	1906	1909	1909	1906	92
620	20240716	104300	72163200	1907	1907	1907	1907	10
621	20240716	104200	72144130	1907	1907	1907	1907	9
622	20240716	104100	72126967	1907	1907	1907	1907	0
623	20240716	104000	72126967	1907	1907	1907	1907	526
624	20240716	103900	71123885	1907	1907	1907	1907	70
625	20240716	103800	70990395	1907	1907	1907	1907	33
626	20240716	103700	70927464	1908	1908	1908	1908	0
627	20240716	103600	70927464	1908	1908	1908	1908	23
628	20240716	103500	70883580	1908	1908	1908	1908	0
629	20240716	103400	70883580	1908	1908	1908	1908	8
630	20240716	103300	70868316	1908	1908	1908	1908	0
631	20240716	103200	70868316	1908	1907	1908	1907	145
632	20240716	103100	70591681	1908	1908	1908	1908	0
633	20240716	103000	70591681	1908	1908	1908	1908	0
634	20240716	102900	70591681	1908	1908	1908	1908	0
635	20240716	102800	70591681	1908	1908	1908	1908	30
636	20240716	102700	70534441	1909	1909	1909	1909	7
637	20240716	102600	70521078	1909	1909	1909	1909	19
638	20240716	102500	70484807	1909	1909	1909	1909	0
639	20240716	102400	70484807	1909	1909	1909	1909	6
640	20240716	102300	70473353	1909	1909	1909	1909	51
641	20240716	102200	70375994	1909	1909	1909	1909	5
642	20240716	102100	70366449	1907	1907	1907	1907	0
643	20240716	102000	70366449	1907	1907	1907	1907	20
644	20240716	101900	70328309	1906	1906	1906	1906	0
645	20240716	101800	70328309	1906	1906	1906	1906	0
646	20240716	101700	70328309	1906	1906	1906	1906	10
647	20240716	101600	70309249	1906	1906	1906	1906	0
648	20240716	101500	70309249	1906	1907	1907	1906	36
649	20240716	101400	70240607	1909	1909	1909	1909	0
650	20240716	101300	70240607	1909	1909	1909	1909	0
651	20240716	101200	70240607	1909	1909	1909	1909	0
652	20240716	101100	70240607	1909	1909	1909	1909	10
653	20240716	101000	70221517	1910	1904	1910	1903	47
654	20240716	100900	70132059	1903	1903	1903	1903	272
655	20240716	100800	69614443	1903	1903	1903	1903	2699
656	20240716	100700	64478246	1904	1904	1904	1904	1410
657	20240716	100600	61793606	1905	1905	1905	1905	0
658	20240716	100500	61793606	1905	1905	1905	1904	2448
659	20240716	100400	57132214	1903	1903	1903	1903	0
660	20240716	100300	57132214	1903	1906	1906	1903	3009
661	20240716	100200	51397894	1907	1910	1910	1907	1873
662	20240716	100100	47825015	1919	1919	1919	1919	7
663	20240716	100000	47811582	1918	1918	1918	1918	0
664	20240716	095900	47811582	1918	1919	1919	1918	43
665	20240716	095800	47729107	1918	1918	1918	1918	25
666	20240716	095700	47681157	1918	1918	1918	1918	77
667	20240716	095600	47533471	1918	1918	1918	1918	2
668	20240716	095500	47529635	1918	1918	1918	1918	3
669	20240716	095400	47523881	1918	1918	1918	1918	10
670	20240716	095300	47504701	1909	1909	1909	1909	1030
671	20240716	095200	45538431	1909	1909	1909	1909	103
672	20240716	095100	45341804	1909	1909	1909	1909	75
673	20240716	095000	45198629	1909	1909	1909	1909	1036
674	20240716	094900	43220905	1909	1911	1911	1909	1162
675	20240716	094800	41001287	1911	1911	1911	1911	1000
676	20240716	094700	39090287	1919	1919	1919	1919	0
677	20240716	094600	39090287	1919	1919	1919	1919	0
678	20240716	094500	39090287	1919	1919	1919	1919	0
679	20240716	094400	39090287	1919	1913	1919	1910	5203
680	20240716	094300	29142462	1913	1914	1914	1913	1500
681	20240716	094200	26271784	1914	1914	1914	1914	777
682	20240716	094100	24784606	1914	1914	1914	1914	50
683	20240716	094000	24688906	1913	1913	1913	1913	0
684	20240716	093900	24688906	1913	1913	1913	1913	556
685	20240716	093800	23625278	1913	1913	1913	1913	0
686	20240716	093700	23625278	1913	1914	1914	1913	137
687	20240716	093600	23363171	1915	1920	1920	1915	3827
688	20240716	093500	16025751	1920	1920	1920	1920	0
689	20240716	093400	16025751	1920	1920	1920	1920	0
690	20240716	093300	16025751	1920	1920	1920	1920	0
691	20240716	093200	16025751	1920	1920	1920	1920	617
692	20240716	093100	14841111	1920	1920	1920	1920	0
693	20240716	093000	14841111	1920	1920	1920	1920	1000
694	20240716	092900	12921111	1923	1923	1923	1923	100
695	20240716	092800	12728811	1920	1920	1920	1920	10
696	20240716	092700	12709611	1920	1924	1924	1920	1402
697	20240716	092600	10017441	1924	1926	1926	1924	572
698	20240716	092500	8916281	1927	1928	1928	1927	13
699	20240716	092400	8891228	1928	1932	1932	1928	742
700	20240716	092300	7459753	1930	1937	1937	1930	999
701	20240716	092200	5529755	1947	1947	1947	1947	0
702	20240716	092100	5529755	1947	1947	1947	1947	0
703	20240716	092000	5529755	1947	1947	1947	1947	11
704	20240716	091900	5508338	1938	1939	1939	1938	242
705	20240716	091800	5039120	1948	1948	1948	1948	21
706	20240716	091700	4998212	1948	1948	1948	1948	0
707	20240716	091600	4998212	1948	1948	1948	1948	0
708	20240716	091500	4998212	1948	1948	1948	1948	500
709	20240716	091400	4024212	1948	1948	1948	1948	0
710	20240716	091300	4024212	1948	1948	1948	1948	0
711	20240716	091200	4024212	1948	1948	1948	1948	0
712	20240716	091100	4024212	1948	1948	1948	1948	0
713	20240716	091000	4024212	1948	1948	1948	1948	1
714	20240716	090900	4022264	1948	1948	1948	1948	0
715	20240716	090800	4022264	1948	1948	1948	1948	500
716	20240716	090700	3048264	1948	1948	1948	1948	90
717	20240716	090600	2872944	1933	1939	1939	1933	204
718	20240716	090500	2478108	1939	1939	1939	1939	0
719	20240716	090400	2478108	1939	1939	1939	1939	220
720	20240716	090300	2051528	1939	1941	1941	1939	529
721	20240716	090200	1025450	1948	1948	1948	1948	0
722	20240716	090100	1025450	1948	1946	1948	1942	281
723	20240716	090000	478716	1946	1946	1946	1946	246