KissMeData/088790/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	200400	18031406	1950	1950	1950	1950	308
3	20240715	200300	18031406	1950	1950	1950	1950	0
4	20240715	200200	18031406	1950	1950	1950	1950	0
5	20240715	200100	18031406	1950	1950	1950	1950	0
6	20240715	200000	18031406	1950	1950	1950	1950	0
7	20240715	195900	18031406	1950	1950	1950	1950	0
8	20240715	195800	18031406	1950	1950	1950	1950	0
9	20240715	195700	18031406	1950	1950	1950	1950	0
10	20240715	195600	18031406	1950	1950	1950	1950	0
11	20240715	195500	18031406	1950	1950	1950	1950	0
12	20240715	195400	18031406	1950	1950	1950	1950	0
13	20240715	195300	18031406	1950	1950	1950	1950	0
14	20240715	195200	18031406	1950	1950	1950	1950	0
15	20240715	195100	18031406	1950	1950	1950	1950	0
16	20240715	195000	18031406	1950	1950	1950	1950	0
17	20240715	194900	18031406	1950	1950	1950	1950	0
18	20240715	194800	18031406	1950	1950	1950	1950	0
19	20240715	194700	18031406	1950	1950	1950	1950	0
20	20240715	194600	18031406	1950	1950	1950	1950	0
21	20240715	194500	18031406	1950	1950	1950	1950	0
22	20240715	194400	18031406	1950	1950	1950	1950	0
23	20240715	194300	18031406	1950	1950	1950	1950	0
24	20240715	194200	18031406	1950	1950	1950	1950	0
25	20240715	194100	18031406	1950	1950	1950	1950	0
26	20240715	194000	18031406	1950	1950	1950	1950	0
27	20240715	193900	18031406	1950	1950	1950	1950	0
28	20240715	193800	18031406	1950	1950	1950	1950	0
29	20240715	193700	18031406	1950	1950	1950	1950	0
30	20240715	193600	18031406	1950	1950	1950	1950	0
31	20240715	193500	18031406	1950	1950	1950	1950	0
32	20240715	193400	18031406	1950	1950	1950	1950	308
33	20240715	193300	18031406	1950	1950	1950	1950	0
34	20240715	193200	18031406	1950	1950	1950	1950	0
35	20240715	193100	18031406	1950	1950	1950	1950	0
36	20240715	193000	18031406	1950	1950	1950	1950	0
37	20240715	192900	18031406	1950	1950	1950	1950	0
38	20240715	192800	18031406	1950	1950	1950	1950	0
39	20240715	192700	18031406	1950	1950	1950	1950	0
40	20240715	192600	18031406	1950	1950	1950	1950	0
41	20240715	192500	18031406	1950	1950	1950	1950	0
42	20240715	192400	18031406	1950	1950	1950	1950	0
43	20240715	192300	18031406	1950	1950	1950	1950	0
44	20240715	192200	18031406	1950	1950	1950	1950	0
45	20240715	192100	18031406	1950	1950	1950	1950	0
46	20240715	192000	18031406	1950	1950	1950	1950	0
47	20240715	191900	18031406	1950	1950	1950	1950	0
48	20240715	191800	18031406	1950	1950	1950	1950	0
49	20240715	191700	18031406	1950	1950	1950	1950	0
50	20240715	191600	18031406	1950	1950	1950	1950	0
51	20240715	191500	18031406	1950	1950	1950	1950	0
52	20240715	191400	18031406	1950	1950	1950	1950	0
53	20240715	191300	18031406	1950	1950	1950	1950	0
54	20240715	191200	18031406	1950	1950	1950	1950	0
55	20240715	191100	18031406	1950	1950	1950	1950	0
56	20240715	191000	18031406	1950	1950	1950	1950	0
57	20240715	190900	18031406	1950	1950	1950	1950	0
58	20240715	190800	18031406	1950	1950	1950	1950	0
59	20240715	190700	18031406	1950	1950	1950	1950	0
60	20240715	190600	18031406	1950	1950	1950	1950	0
61	20240715	190500	18031406	1950	1950	1950	1950	0
62	20240715	190400	18031406	1950	1950	1950	1950	308
63	20240715	190300	18031406	1950	1950	1950	1950	0
64	20240715	190200	18031406	1950	1950	1950	1950	0
65	20240715	190100	18031406	1950	1950	1950	1950	0
66	20240715	190000	18031406	1950	1950	1950	1950	0
67	20240715	185900	18031406	1950	1950	1950	1950	0
68	20240715	185800	18031406	1950	1950	1950	1950	0
69	20240715	185700	18031406	1950	1950	1950	1950	0
70	20240715	185600	18031406	1950	1950	1950	1950	0
71	20240715	185500	18031406	1950	1950	1950	1950	0
72	20240715	185400	18031406	1950	1950	1950	1950	0
73	20240715	185300	18031406	1950	1950	1950	1950	0
74	20240715	185200	18031406	1950	1950	1950	1950	0
75	20240715	185100	18031406	1950	1950	1950	1950	0
76	20240715	185000	18031406	1950	1950	1950	1950	0
77	20240715	184900	18031406	1950	1950	1950	1950	0
78	20240715	184800	18031406	1950	1950	1950	1950	0
79	20240715	184700	18031406	1950	1950	1950	1950	0
80	20240715	184600	18031406	1950	1950	1950	1950	0
81	20240715	184500	18031406	1950	1950	1950	1950	0
82	20240715	184400	18031406	1950	1950	1950	1950	0
83	20240715	184300	18031406	1950	1950	1950	1950	0
84	20240715	184200	18031406	1950	1950	1950	1950	0
85	20240715	184100	18031406	1950	1950	1950	1950	0
86	20240715	184000	18031406	1950	1950	1950	1950	0
87	20240715	183900	18031406	1950	1950	1950	1950	0
88	20240715	183800	18031406	1950	1950	1950	1950	0
89	20240715	183700	18031406	1950	1950	1950	1950	0
90	20240715	183600	18031406	1950	1950	1950	1950	0
91	20240715	183500	18031406	1950	1950	1950	1950	0
92	20240715	183400	18031406	1950	1950	1950	1950	308
93	20240715	183300	18031406	1950	1950	1950	1950	0
94	20240715	183200	18031406	1950	1950	1950	1950	0
95	20240715	183100	18031406	1950	1950	1950	1950	0
96	20240715	183000	18031406	1950	1950	1950	1950	0
97	20240715	182900	18031406	1950	1950	1950	1950	0
98	20240715	182800	18031406	1950	1950	1950	1950	0
99	20240715	182700	18031406	1950	1950	1950	1950	0
100	20240715	182600	18031406	1950	1950	1950	1950	0
101	20240715	182500	18031406	1950	1950	1950	1950	0
102	20240715	182400	18031406	1950	1950	1950	1950	0
103	20240715	182300	18031406	1950	1950	1950	1950	0
104	20240715	182200	18031406	1950	1950	1950	1950	0
105	20240715	182100	18031406	1950	1950	1950	1950	0
106	20240715	182000	18031406	1950	1950	1950	1950	0
107	20240715	181900	18031406	1950	1950	1950	1950	0
108	20240715	181800	18031406	1950	1950	1950	1950	0
109	20240715	181700	18031406	1950	1950	1950	1950	0
110	20240715	181600	18031406	1950	1950	1950	1950	0
111	20240715	181500	18031406	1950	1950	1950	1950	0
112	20240715	181400	18031406	1950	1950	1950	1950	0
113	20240715	181300	18031406	1950	1950	1950	1950	0
114	20240715	181200	18031406	1950	1950	1950	1950	0
115	20240715	181100	18031406	1950	1950	1950	1950	0
116	20240715	181000	18031406	1950	1950	1950	1950	0
117	20240715	180900	18031406	1950	1950	1950	1950	0
118	20240715	180800	18031406	1950	1950	1950	1950	0
119	20240715	180700	18031406	1950	1950	1950	1950	0
120	20240715	180600	18031406	1950	1950	1950	1950	0
121	20240715	180500	18031406	1950	1950	1950	1950	0
122	20240715	180400	18031406	1950	1950	1950	1950	308
123	20240715	180300	18031406	1950	1950	1950	1950	0
124	20240715	180200	18031406	1950	1950	1950	1950	0
125	20240715	180100	18031406	1950	1950	1950	1950	0
126	20240715	180000	18031406	1950	1950	1950	1950	0
127	20240715	175900	18031406	1950	1950	1950	1950	0
128	20240715	175800	18031406	1950	1950	1950	1950	0
129	20240715	175700	18031406	1950	1950	1950	1950	0
130	20240715	175600	18031406	1950	1950	1950	1950	0
131	20240715	175500	18031406	1950	1950	1950	1950	0
132	20240715	175400	18031406	1950	1950	1950	1950	0
133	20240715	175300	18031406	1950	1950	1950	1950	0
134	20240715	175200	18031406	1950	1950	1950	1950	0
135	20240715	175100	18031406	1950	1950	1950	1950	0
136	20240715	175000	18031406	1950	1950	1950	1950	0
137	20240715	174900	18031406	1950	1950	1950	1950	0
138	20240715	174800	18031406	1950	1950	1950	1950	0
139	20240715	174700	18031406	1950	1950	1950	1950	0
140	20240715	174600	18031406	1950	1950	1950	1950	0
141	20240715	174500	18031406	1950	1950	1950	1950	0
142	20240715	174400	18031406	1950	1950	1950	1950	0
143	20240715	174300	18031406	1950	1950	1950	1950	0
144	20240715	174200	18031406	1950	1950	1950	1950	0
145	20240715	174100	18031406	1950	1950	1950	1950	0
146	20240715	174000	18031406	1950	1950	1950	1950	0
147	20240715	173900	18031406	1950	1950	1950	1950	0
148	20240715	173800	18031406	1950	1950	1950	1950	0
149	20240715	173700	18031406	1950	1950	1950	1950	0
150	20240715	173600	18031406	1950	1950	1950	1950	0
151	20240715	173500	18031406	1950	1950	1950	1950	0
152	20240715	173400	18031406	1950	1950	1950	1950	308
153	20240715	173300	18031406	1950	1950	1950	1950	0
154	20240715	173200	18031406	1950	1950	1950	1950	0
155	20240715	173100	18031406	1950	1950	1950	1950	0
156	20240715	173000	18031406	1950	1950	1950	1950	0
157	20240715	172900	18031406	1950	1950	1950	1950	0
158	20240715	172800	18031406	1950	1950	1950	1950	0
159	20240715	172700	18031406	1950	1950	1950	1950	0
160	20240715	172600	18031406	1950	1950	1950	1950	0
161	20240715	172500	18031406	1950	1950	1950	1950	0
162	20240715	172400	18031406	1950	1950	1950	1950	0
163	20240715	172300	18031406	1950	1950	1950	1950	0
164	20240715	172200	18031406	1950	1950	1950	1950	0
165	20240715	172100	18031406	1950	1950	1950	1950	0
166	20240715	172000	18031406	1950	1950	1950	1950	0
167	20240715	171900	18031406	1950	1950	1950	1950	0
168	20240715	171800	18031406	1950	1950	1950	1950	0
169	20240715	171700	18031406	1950	1950	1950	1950	0
170	20240715	171600	18031406	1950	1950	1950	1950	0
171	20240715	171500	18031406	1950	1950	1950	1950	0
172	20240715	171400	18031406	1950	1950	1950	1950	0
173	20240715	171300	18031406	1950	1950	1950	1950	0
174	20240715	171200	18031406	1950	1950	1950	1950	0
175	20240715	171100	18031406	1950	1950	1950	1950	0
176	20240715	171000	18031406	1950	1950	1950	1950	0
177	20240715	170900	18031406	1950	1950	1950	1950	0
178	20240715	170800	18031406	1950	1950	1950	1950	0
179	20240715	170700	18031406	1950	1950	1950	1950	0
180	20240715	170600	18031406	1950	1950	1950	1950	0
181	20240715	170500	18031406	1950	1950	1950	1950	0
182	20240715	170400	18031406	1950	1950	1950	1950	308
183	20240715	170300	18031406	1950	1950	1950	1950	0
184	20240715	170200	18031406	1950	1950	1950	1950	0
185	20240715	170100	18031406	1950	1950	1950	1950	0
186	20240715	170000	18031406	1950	1950	1950	1950	0
187	20240715	165900	18031406	1950	1950	1950	1950	0
188	20240715	165800	18031406	1950	1950	1950	1950	0
189	20240715	165700	18031406	1950	1950	1950	1950	0
190	20240715	165600	18031406	1950	1950	1950	1950	0
191	20240715	165500	18031406	1950	1950	1950	1950	0
192	20240715	165400	18031406	1950	1950	1950	1950	0
193	20240715	165300	18031406	1950	1950	1950	1950	0
194	20240715	165200	18031406	1950	1950	1950	1950	0
195	20240715	165100	18031406	1950	1950	1950	1950	0
196	20240715	165000	18031406	1950	1950	1950	1950	0
197	20240715	164900	18031406	1950	1950	1950	1950	0
198	20240715	164800	18031406	1950	1950	1950	1950	0
199	20240715	164700	18031406	1950	1950	1950	1950	0
200	20240715	164600	18031406	1950	1950	1950	1950	0
201	20240715	164500	18031406	1950	1950	1950	1950	0
202	20240715	164400	18031406	1950	1950	1950	1950	0
203	20240715	164300	18031406	1950	1950	1950	1950	0
204	20240715	164200	18031406	1950	1950	1950	1950	0
205	20240715	164100	18031406	1950	1950	1950	1950	0
206	20240715	164000	18031406	1950	1950	1950	1950	0
207	20240715	163900	18031406	1950	1950	1950	1950	0
208	20240715	163800	18031406	1950	1950	1950	1950	0
209	20240715	163700	18031406	1950	1950	1950	1950	0
210	20240715	163600	18031406	1950	1950	1950	1950	0
211	20240715	163500	18031406	1950	1950	1950	1950	0
212	20240715	163400	18031406	1950	1950	1950	1950	308
213	20240715	163300	18031406	1950	1950	1950	1950	0
214	20240715	163200	18031406	1950	1950	1950	1950	0
215	20240715	163100	18031406	1950	1950	1950	1950	0
216	20240715	163000	18031406	1950	1950	1950	1950	0
217	20240715	162900	18031406	1950	1950	1950	1950	0
218	20240715	162800	18031406	1950	1950	1950	1950	0
219	20240715	162700	18031406	1950	1950	1950	1950	0
220	20240715	162600	18031406	1950	1950	1950	1950	0
221	20240715	162500	18031406	1950	1950	1950	1950	0
222	20240715	162400	18031406	1950	1950	1950	1950	0
223	20240715	162300	18031406	1950	1950	1950	1950	0
224	20240715	162200	18031406	1950	1950	1950	1950	0
225	20240715	162100	18031406	1950	1950	1950	1950	0
226	20240715	162000	18031406	1950	1950	1950	1950	0
227	20240715	161900	18031406	1950	1950	1950	1950	0
228	20240715	161800	18031406	1950	1950	1950	1950	0
229	20240715	161700	18031406	1950	1950	1950	1950	0
230	20240715	161600	18031406	1950	1950	1950	1950	0
231	20240715	161500	18031406	1950	1950	1950	1950	0
232	20240715	161400	18031406	1950	1950	1950	1950	0
233	20240715	161300	18031406	1950	1950	1950	1950	0
234	20240715	161200	18031406	1950	1950	1950	1950	0
235	20240715	161100	18031406	1950	1950	1950	1950	0
236	20240715	161000	18031406	1950	1950	1950	1950	0
237	20240715	160900	18031406	1950	1950	1950	1950	0
238	20240715	160800	18031406	1950	1950	1950	1950	0
239	20240715	160700	18031406	1950	1950	1950	1950	0
240	20240715	160600	18031406	1950	1950	1950	1950	0
241	20240715	160500	18031406	1950	1950	1950	1950	0
242	20240715	160400	18031406	1950	1950	1950	1950	308
243	20240715	160300	18031406	1950	1950	1950	1950	0
244	20240715	160200	18031406	1950	1950	1950	1950	0
245	20240715	160100	18031406	1950	1950	1950	1950	0
246	20240715	160000	18031406	1950	1950	1950	1950	0
247	20240715	155900	18031406	1950	1950	1950	1950	0
248	20240715	155800	18031406	1950	1950	1950	1950	0
249	20240715	155700	18031406	1950	1950	1950	1950	0
250	20240715	155600	18031406	1950	1950	1950	1950	0
251	20240715	155500	18031406	1950	1950	1950	1950	0
252	20240715	155400	18031406	1950	1950	1950	1950	0
253	20240715	155300	18031406	1950	1950	1950	1950	0
254	20240715	155200	18031406	1950	1950	1950	1950	0
255	20240715	155100	18031406	1950	1950	1950	1950	0
256	20240715	155000	18031406	1950	1950	1950	1950	0
257	20240715	154900	18031406	1950	1950	1950	1950	0
258	20240715	154800	18031406	1950	1950	1950	1950	0
259	20240715	154700	18031406	1950	1950	1950	1950	0
260	20240715	154600	18031406	1950	1950	1950	1950	0
261	20240715	154500	18031406	1950	1950	1950	1950	0
262	20240715	154400	18031406	1950	1950	1950	1950	0
263	20240715	154300	18031406	1950	1950	1950	1950	0
264	20240715	154200	18031406	1950	1950	1950	1950	0
265	20240715	154100	18031406	1950	1950	1950	1950	0
266	20240715	154000	18031406	1950	1950	1950	1950	0
267	20240715	153900	18031406	1950	1950	1950	1950	0
268	20240715	153800	18031406	1950	1950	1950	1950	0
269	20240715	153700	18031406	1950	1950	1950	1950	0
270	20240715	153600	18031406	1950	1950	1950	1950	0
271	20240715	153500	18031406	1950	1950	1950	1950	0
272	20240715	153400	18031406	1950	1950	1950	1950	308
273	20240715	153300	18031406	1950	1950	1950	1950	0
274	20240715	153200	18031406	1950	1950	1950	1950	0
275	20240715	153100	18031406	1950	1950	1950	1950	0
276	20240715	153000	18031406	1950	1950	1950	1950	308
277	20240715	152900	17430806	1948	1948	1948	1948	0
278	20240715	152800	17430806	1948	1948	1948	1948	0
279	20240715	152700	17430806	1948	1948	1948	1948	0
280	20240715	152600	17430806	1948	1948	1948	1948	0
281	20240715	152500	17430806	1948	1948	1948	1948	0
282	20240715	152400	17430806	1948	1948	1948	1948	0
283	20240715	152300	17430806	1948	1948	1948	1948	0
284	20240715	152200	17430806	1948	1948	1948	1948	0
285	20240715	152100	17430806	1948	1948	1948	1948	0
286	20240715	152000	17430806	1948	1948	1948	1948	0
287	20240715	151900	17430806	1948	1948	1948	1948	0
288	20240715	151800	17430806	1948	1948	1948	1948	0
289	20240715	151700	17430806	1948	1948	1948	1948	0
290	20240715	151600	17430806	1948	1948	1948	1948	25
291	20240715	151500	17382106	1946	1946	1946	1946	15
292	20240715	151400	17352916	1948	1948	1948	1948	0
293	20240715	151300	17352916	1948	1948	1948	1948	0
294	20240715	151200	17352916	1948	1948	1948	1948	20
295	20240715	151100	17313956	1947	1947	1947	1947	0
296	20240715	151000	17313956	1947	1947	1947	1947	0
297	20240715	150900	17313956	1947	1947	1947	1947	0
298	20240715	150800	17313956	1947	1947	1947	1947	0
299	20240715	150700	17313956	1947	1947	1947	1947	0
300	20240715	150600	17313956	1947	1947	1947	1947	187
301	20240715	150500	16949867	1948	1948	1948	1948	0
302	20240715	150400	16949867	1948	1948	1948	1948	0
303	20240715	150300	16949867	1948	1948	1948	1948	0
304	20240715	150200	16949867	1948	1948	1948	1948	0
305	20240715	150100	16949867	1948	1948	1948	1948	10
306	20240715	150000	16930387	1949	1949	1949	1949	0
307	20240715	145900	16930387	1949	1949	1949	1949	0
308	20240715	145800	16930387	1949	1949	1949	1949	9
309	20240715	145700	16912846	1949	1949	1949	1949	0
310	20240715	145600	16912846	1949	1949	1949	1949	0
311	20240715	145500	16912846	1949	1949	1949	1949	0
312	20240715	145400	16912846	1949	1949	1949	1949	0
313	20240715	145300	16912846	1949	1949	1949	1949	0
314	20240715	145200	16912846	1949	1949	1949	1949	0
315	20240715	145100	16912846	1949	1949	1949	1949	9
316	20240715	145000	16895305	1949	1949	1949	1949	0
317	20240715	144900	16895305	1949	1949	1949	1949	0
318	20240715	144800	16895305	1949	1949	1949	1949	0
319	20240715	144700	16895305	1949	1949	1949	1949	0
320	20240715	144600	16895305	1949	1949	1949	1949	9
321	20240715	144500	16877764	1949	1949	1949	1949	0
322	20240715	144400	16877764	1949	1949	1949	1949	0
323	20240715	144300	16877764	1949	1949	1949	1949	10
324	20240715	144200	16858274	1947	1947	1947	1947	0
325	20240715	144100	16858274	1947	1947	1947	1947	0
326	20240715	144000	16858274	1947	1947	1947	1947	0
327	20240715	143900	16858274	1947	1947	1947	1947	0
328	20240715	143800	16858274	1947	1947	1947	1947	0
329	20240715	143700	16858274	1947	1947	1947	1947	0
330	20240715	143600	16858274	1947	1947	1947	1947	0
331	20240715	143500	16858274	1947	1948	1948	1947	76
332	20240715	143400	16710242	1949	1949	1949	1949	0
333	20240715	143300	16710242	1949	1949	1949	1949	0
334	20240715	143200	16710242	1949	1949	1949	1949	10
335	20240715	143100	16690752	1949	1949	1949	1949	0
336	20240715	143000	16690752	1949	1949	1949	1949	60
337	20240715	142900	16573812	1949	1949	1949	1949	0
338	20240715	142800	16573812	1949	1949	1949	1949	0
339	20240715	142700	16573812	1949	1949	1949	1949	0
340	20240715	142600	16573812	1949	1949	1949	1949	0
341	20240715	142500	16573812	1949	1949	1949	1949	0
342	20240715	142400	16573812	1949	1949	1949	1949	0
343	20240715	142300	16573812	1949	1949	1949	1949	0
344	20240715	142200	16573812	1949	1949	1949	1949	0
345	20240715	142100	16573812	1949	1949	1949	1949	10
346	20240715	142000	16554322	1949	1949	1949	1949	0
347	20240715	141900	16554322	1949	1949	1949	1949	0
348	20240715	141800	16554322	1949	1949	1949	1949	0
349	20240715	141700	16554322	1949	1949	1949	1949	0
350	20240715	141600	16554322	1949	1949	1949	1949	10
351	20240715	141500	16534832	1949	1949	1949	1949	0
352	20240715	141400	16534832	1949	1949	1949	1949	0
353	20240715	141300	16534832	1949	1949	1949	1949	0
354	20240715	141200	16534832	1949	1949	1949	1949	0
355	20240715	141100	16534832	1949	1949	1949	1949	0
356	20240715	141000	16534832	1949	1949	1949	1949	10
357	20240715	140900	16515342	1950	1950	1950	1950	0
358	20240715	140800	16515342	1950	1950	1950	1950	0
359	20240715	140700	16515342	1950	1950	1950	1950	0
360	20240715	140600	16515342	1950	1950	1950	1950	10
361	20240715	140500	16495842	1950	1950	1950	1950	0
362	20240715	140400	16495842	1950	1950	1950	1950	0
363	20240715	140300	16495842	1950	1950	1950	1950	36
364	20240715	140200	16425642	1950	1950	1950	1950	0
365	20240715	140100	16425642	1950	1950	1950	1950	10
366	20240715	140000	16406142	1948	1948	1948	1948	0
367	20240715	135900	16406142	1948	1948	1948	1948	0
368	20240715	135800	16406142	1948	1948	1948	1948	0
369	20240715	135700	16406142	1948	1948	1948	1948	0
370	20240715	135600	16406142	1948	1948	1948	1948	0
371	20240715	135500	16406142	1948	1948	1948	1948	0
372	20240715	135400	16406142	1948	1948	1948	1948	0
373	20240715	135300	16406142	1948	1948	1948	1948	0
374	20240715	135200	16406142	1948	1948	1948	1948	0
375	20240715	135100	16406142	1948	1948	1948	1948	0
376	20240715	135000	16406142	1948	1948	1948	1948	0
377	20240715	134900	16406142	1948	1948	1948	1948	0
378	20240715	134800	16406142	1948	1948	1948	1948	10
379	20240715	134700	16386662	1950	1950	1950	1950	0
380	20240715	134600	16386662	1950	1950	1951	1950	69
381	20240715	134500	16252103	1951	1951	1951	1951	0
382	20240715	134400	16252103	1951	1951	1951	1951	0
383	20240715	134300	16252103	1951	1951	1951	1951	0
384	20240715	134200	16252103	1951	1951	1951	1951	0
385	20240715	134100	16252103	1951	1951	1951	1951	0
386	20240715	134000	16252103	1951	1951	1951	1951	0
387	20240715	133900	16252103	1951	1947	1951	1947	54
388	20240715	133800	16146958	1946	1946	1946	1946	0
389	20240715	133700	16146958	1946	1947	1947	1946	11
390	20240715	133600	16125543	1947	1947	1947	1947	1
391	20240715	133500	16123596	1949	1949	1949	1949	0
392	20240715	133400	16123596	1949	1949	1949	1949	0
393	20240715	133300	16123596	1949	1947	1949	1947	11
394	20240715	133200	16102177	1948	1948	1948	1948	0
395	20240715	133100	16102177	1948	1948	1948	1948	0
396	20240715	133000	16102177	1948	1947	1951	1947	111
397	20240715	132900	15885688	1945	1945	1945	1945	0
398	20240715	132800	15885688	1945	1945	1945	1945	0
399	20240715	132700	15885688	1945	1945	1945	1945	0
400	20240715	132600	15885688	1945	1945	1945	1945	0
401	20240715	132500	15885688	1945	1945	1945	1945	0
402	20240715	132400	15885688	1945	1945	1945	1945	0
403	20240715	132300	15885688	1945	1945	1945	1945	0
404	20240715	132200	15885688	1945	1945	1945	1945	0
405	20240715	132100	15885688	1945	1945	1945	1945	10
406	20240715	132000	15866238	1944	1944	1944	1944	0
407	20240715	131900	15866238	1944	1944	1944	1944	0
408	20240715	131800	15866238	1944	1944	1944	1944	0
409	20240715	131700	15866238	1944	1944	1944	1944	0
410	20240715	131600	15866238	1944	1944	1944	1944	0
411	20240715	131500	15866238	1944	1944	1944	1944	0
412	20240715	131400	15866238	1944	1946	1946	1944	138
413	20240715	131300	15597921	1947	1947	1947	1947	0
414	20240715	131200	15597921	1947	1947	1947	1947	0
415	20240715	131100	15597921	1947	1947	1947	1947	10
416	20240715	131000	15578451	1950	1950	1950	1950	0
417	20240715	130900	15578451	1950	1950	1950	1950	0
418	20240715	130800	15578451	1950	1950	1950	1950	0
419	20240715	130700	15578451	1950	1950	1950	1950	0
420	20240715	130600	15578451	1950	1950	1950	1950	0
421	20240715	130500	15578451	1950	1950	1950	1950	0
422	20240715	130400	15578451	1950	1950	1950	1950	0
423	20240715	130300	15578451	1950	1950	1950	1950	0
424	20240715	130200	15578451	1950	1950	1950	1950	0
425	20240715	130100	15578451	1950	1947	1950	1947	2
426	20240715	130000	15574554	1947	1947	1947	1947	0
427	20240715	125900	15574554	1947	1947	1947	1947	0
428	20240715	125800	15574554	1947	1947	1947	1947	1
429	20240715	125700	15572607	1946	1946	1946	1946	0
430	20240715	125600	15572607	1946	1946	1946	1946	1
431	20240715	125500	15570661	1947	1947	1947	1947	0
432	20240715	125400	15570661	1947	1947	1947	1947	0
433	20240715	125300	15570661	1947	1947	1947	1947	0
434	20240715	125200	15570661	1947	1947	1947	1947	1
435	20240715	125100	15568714	1945	1945	1945	1945	1
436	20240715	125000	15566769	1947	1947	1947	1947	0
437	20240715	124900	15566769	1947	1947	1947	1947	0
438	20240715	124800	15566769	1947	1947	1947	1947	0
439	20240715	124700	15566769	1947	1946	1947	1946	2
440	20240715	124600	15562876	1947	1948	1948	1947	20
441	20240715	124500	15523926	1948	1948	1948	1948	0
442	20240715	124400	15523926	1948	1948	1948	1948	0
443	20240715	124300	15523926	1948	1950	1950	1948	2106
444	20240715	124200	11421368	1951	1951	1951	1951	68
445	20240715	124100	11288700	1951	1951	1951	1951	10
446	20240715	124000	11269190	1952	1952	1952	1952	0
447	20240715	123900	11269190	1952	1952	1952	1952	0
448	20240715	123800	11269190	1952	1952	1952	1952	0
449	20240715	123700	11269190	1952	1952	1952	1952	0
450	20240715	123600	11269190	1952	1951	1952	1951	11
451	20240715	123500	11247728	1951	1951	1951	1951	0
452	20240715	123400	11247728	1951	1951	1951	1951	0
453	20240715	123300	11247728	1951	1951	1951	1951	1
454	20240715	123200	11245777	1950	1950	1950	1950	0
455	20240715	123100	11245777	1950	1950	1950	1950	0
456	20240715	123000	11245777	1950	1950	1950	1950	0
457	20240715	122900	11245777	1950	1950	1950	1950	0
458	20240715	122800	11245777	1950	1950	1950	1950	0
459	20240715	122700	11245777	1950	1950	1950	1950	0
460	20240715	122600	11245777	1950	1950	1950	1950	0
461	20240715	122500	11245777	1950	1950	1950	1950	0
462	20240715	122400	11245777	1950	1950	1950	1950	0
463	20240715	122300	11245777	1950	1950	1950	1950	0
464	20240715	122200	11245777	1950	1950	1950	1950	0
465	20240715	122100	11245777	1950	1950	1950	1950	0
466	20240715	122000	11245777	1950	1950	1950	1950	0
467	20240715	121900	11245777	1950	1950	1950	1950	1
468	20240715	121800	11243827	1949	1950	1952	1949	13
469	20240715	121700	11218477	1949	1949	1949	1949	7
470	20240715	121600	11204834	1949	1949	1949	1949	0
471	20240715	121500	11204834	1949	1949	1949	1949	0
472	20240715	121400	11204834	1949	1949	1949	1949	0
473	20240715	121300	11204834	1949	1949	1949	1949	0
474	20240715	121200	11204834	1949	1949	1949	1949	0
475	20240715	121100	11204834	1949	1949	1949	1949	1
476	20240715	121000	11202885	1949	1949	1949	1949	0
477	20240715	120900	11202885	1949	1949	1949	1949	0
478	20240715	120800	11202885	1949	1949	1949	1949	0
479	20240715	120700	11202885	1949	1949	1949	1949	2
480	20240715	120600	11198987	1950	1949	1950	1949	12
481	20240715	120500	11175588	1950	1948	1950	1948	2
482	20240715	120400	11171690	1949	1949	1949	1949	0
483	20240715	120300	11171690	1949	1949	1949	1949	0
484	20240715	120200	11171690	1949	1947	1949	1947	12
485	20240715	120100	11148320	1948	1948	1948	1948	0
486	20240715	120000	11148320	1948	1948	1948	1948	9
487	20240715	115900	11130788	1949	1949	1949	1949	0
488	20240715	115800	11130788	1949	1949	1949	1949	0
489	20240715	115700	11130788	1949	1951	1951	1949	10
490	20240715	115600	11111296	1951	1950	1951	1950	10
491	20240715	115500	11091795	1951	1951	1951	1951	0
492	20240715	115400	11091795	1951	1951	1951	1951	0
493	20240715	115300	11091795	1951	1951	1951	1951	0
494	20240715	115200	11091795	1951	1951	1951	1951	0
495	20240715	115100	11091795	1951	1951	1951	1951	0
496	20240715	115000	11091795	1951	1951	1951	1951	0
497	20240715	114900	11091795	1951	1951	1951	1951	0
498	20240715	114800	11091795	1951	1951	1951	1951	0
499	20240715	114700	11091795	1951	1951	1951	1951	0
500	20240715	114600	11091795	1951	1948	1951	1948	2
501	20240715	114500	11087896	1949	1949	1949	1949	0
502	20240715	114400	11087896	1949	1949	1949	1949	0
503	20240715	114300	11087896	1949	1949	1949	1949	0
504	20240715	114200	11087896	1949	1949	1949	1949	1
505	20240715	114100	11085947	1949	1947	1949	1947	2
506	20240715	114000	11082051	1949	1949	1949	1949	0
507	20240715	113900	11082051	1949	1949	1949	1949	0
508	20240715	113800	11082051	1949	1949	1949	1949	1
509	20240715	113700	11080102	1947	1947	1947	1947	0
510	20240715	113600	11080102	1947	1947	1947	1947	1
511	20240715	113500	11078155	1947	1947	1947	1947	0
512	20240715	113400	11078155	1947	1947	1947	1947	0
513	20240715	113300	11078155	1947	1947	1947	1947	0
514	20240715	113200	11078155	1947	1947	1947	1947	0
515	20240715	113100	11078155	1947	1947	1947	1947	0
516	20240715	113000	11078155	1947	1947	1947	1947	0
517	20240715	112900	11078155	1947	1945	1947	1945	12
518	20240715	112800	11054794	1963	1943	1963	1943	121
519	20240715	112700	10818376	1950	1950	1950	1950	0
520	20240715	112600	10818376	1950	1950	1950	1950	0
521	20240715	112500	10818376	1950	1950	1950	1950	0
522	20240715	112400	10818376	1950	1950	1950	1950	0
523	20240715	112300	10818376	1950	1950	1950	1950	0
524	20240715	112200	10818376	1950	1950	1950	1950	0
525	20240715	112100	10818376	1950	1943	1950	1943	3
526	20240715	112000	10812533	1950	1943	1950	1943	43
527	20240715	111900	10728697	1941	1941	1941	1941	0
528	20240715	111800	10728697	1941	1941	1941	1941	0
529	20240715	111700	10728697	1941	1941	1941	1941	0
530	20240715	111600	10728697	1941	1941	1941	1941	0
531	20240715	111500	10728697	1941	1941	1941	1941	0
532	20240715	111400	10728697	1941	1941	1941	1941	0
533	20240715	111300	10728697	1941	1941	1941	1941	0
534	20240715	111200	10728697	1941	1941	1941	1941	0
535	20240715	111100	10728697	1941	1941	1941	1941	0
536	20240715	111000	10728697	1941	1941	1941	1941	0
537	20240715	110900	10728697	1941	1941	1941	1941	936
538	20240715	110800	8911921	1948	1948	1948	1948	0
539	20240715	110700	8911921	1948	1948	1948	1948	0
540	20240715	110600	8911921	1948	1948	1948	1948	0
541	20240715	110500	8911921	1948	1948	1948	1948	0
542	20240715	110400	8911921	1948	1948	1948	1948	0
543	20240715	110300	8911921	1948	1948	1948	1948	0
544	20240715	110200	8911921	1948	1948	1948	1948	0
545	20240715	110100	8911921	1948	1948	1948	1948	1
546	20240715	110000	8909973	1944	1944	1944	1944	24
547	20240715	105900	8863317	1944	1944	1944	1944	2
548	20240715	105800	8859429	1944	1945	1945	1944	1659
549	20240715	105700	5632676	1945	1945	1945	1945	0
550	20240715	105600	5632676	1945	1945	1945	1945	0
551	20240715	105500	5632676	1945	1945	1945	1945	0
552	20240715	105400	5632676	1945	1945	1945	1945	0
553	20240715	105300	5632676	1945	1945	1945	1945	0
554	20240715	105200	5632676	1945	1945	1945	1945	0
555	20240715	105100	5632676	1945	1945	1945	1945	1058
556	20240715	105000	3574866	1946	1946	1946	1946	0
557	20240715	104900	3574866	1946	1946	1946	1946	0
558	20240715	104800	3574866	1946	1946	1946	1946	0
559	20240715	104700	3574866	1946	1946	1946	1946	0
560	20240715	104600	3574866	1946	1946	1946	1946	0
561	20240715	104500	3574866	1946	1946	1946	1946	0
562	20240715	104400	3574866	1946	1946	1946	1946	5
563	20240715	104300	3565136	1945	1945	1945	1945	0
564	20240715	104200	3565136	1945	1945	1945	1945	0
565	20240715	104100	3565136	1945	1945	1945	1945	0
566	20240715	104000	3565136	1945	1945	1945	1945	0
567	20240715	103900	3565136	1945	1945	1945	1945	0
568	20240715	103800	3565136	1945	1945	1945	1945	218
569	20240715	103700	3141126	1945	1945	1945	1945	0
570	20240715	103600	3141126	1945	1945	1945	1945	1
571	20240715	103500	3139181	1946	1946	1946	1946	0
572	20240715	103400	3139181	1946	1946	1946	1946	0
573	20240715	103300	3139181	1946	1946	1946	1946	0
574	20240715	103200	3139181	1946	1946	1946	1946	0
575	20240715	103100	3139181	1946	1946	1946	1946	0
576	20240715	103000	3139181	1946	1946	1946	1946	0
577	20240715	102900	3139181	1946	1946	1946	1946	0
578	20240715	102800	3139181	1946	1946	1946	1946	0
579	20240715	102700	3139181	1946	1946	1946	1946	0
580	20240715	102600	3139181	1946	1946	1946	1946	0
581	20240715	102500	3139181	1946	1946	1946	1946	0
582	20240715	102400	3139181	1946	1946	1946	1946	0
583	20240715	102300	3139181	1946	1946	1946	1946	0
584	20240715	102200	3139181	1946	1946	1946	1946	0
585	20240715	102100	3139181	1946	1946	1946	1946	0
586	20240715	102000	3139181	1946	1946	1946	1946	0
587	20240715	101900	3139181	1946	1946	1946	1946	0
588	20240715	101800	3139181	1946	1946	1946	1946	0
589	20240715	101700	3139181	1946	1946	1946	1946	0
590	20240715	101600	3139181	1946	1946	1946	1946	0
591	20240715	101500	3139181	1946	1946	1946	1946	0
592	20240715	101400	3139181	1946	1946	1946	1946	0
593	20240715	101300	3139181	1946	1946	1946	1946	90
594	20240715	101200	2964041	1947	1947	1947	1947	0
595	20240715	101100	2964041	1947	1947	1947	1947	0
596	20240715	101000	2964041	1947	1947	1947	1947	0
597	20240715	100900	2964041	1947	1947	1947	1947	0
598	20240715	100800	2964041	1947	1947	1947	1947	0
599	20240715	100700	2964041	1947	1947	1947	1947	0
600	20240715	100600	2964041	1947	1947	1947	1947	2
601	20240715	100500	2960147	1947	1947	1947	1947	0
602	20240715	100400	2960147	1947	1947	1947	1947	0
603	20240715	100300	2960147	1947	1947	1947	1947	40
604	20240715	100200	2882267	1947	1947	1947	1947	0
605	20240715	100100	2882267	1947	1947	1947	1947	1
606	20240715	100000	2880320	1947	1947	1947	1947	0
607	20240715	095900	2880320	1947	1947	1947	1947	1
608	20240715	095800	2878373	1946	1946	1946	1946	4
609	20240715	095700	2870589	1949	1949	1949	1947	9
610	20240715	095600	2853050	1949	1950	1951	1949	5
611	20240715	095500	2843302	1950	1950	1950	1950	0
612	20240715	095400	2843302	1950	1949	1950	1949	6
613	20240715	095300	2831606	1949	1949	1949	1949	0
614	20240715	095200	2831606	1949	1949	1949	1949	0
615	20240715	095100	2831606	1949	1949	1965	1949	59
616	20240715	095000	2716599	1949	1949	1949	1949	0
617	20240715	094900	2716599	1949	1949	1949	1949	0
618	20240715	094800	2716599	1949	1949	1949	1949	0
619	20240715	094700	2716599	1949	1949	1949	1949	0
620	20240715	094600	2716599	1949	1948	1965	1948	3
621	20240715	094500	2710737	1947	1947	1947	1947	0
622	20240715	094400	2710737	1947	1947	1947	1947	0
623	20240715	094300	2710737	1947	1947	1947	1947	134
624	20240715	094200	2449839	1947	1947	1947	1947	0
625	20240715	094100	2449839	1947	1947	1947	1947	0
626	20240715	094000	2449839	1947	1947	1947	1947	1
627	20240715	093900	2447892	1947	1947	1947	1947	0
628	20240715	093800	2447892	1947	1947	1947	1947	3
629	20240715	093700	2442051	1947	1947	1947	1947	0
630	20240715	093600	2442051	1947	1947	1947	1947	0
631	20240715	093500	2442051	1947	1947	1947	1947	0
632	20240715	093400	2442051	1947	1947	1947	1947	1
633	20240715	093300	2440104	1947	1947	1947	1947	0
634	20240715	093200	2440104	1947	1947	1947	1947	0
635	20240715	093100	2440104	1947	1947	1947	1947	0
636	20240715	093000	2440104	1947	1947	1947	1947	0
637	20240715	092900	2440104	1947	1947	1947	1947	0
638	20240715	092800	2440104	1947	1947	1947	1947	0
639	20240715	092700	2440104	1947	1947	1947	1947	0
640	20240715	092600	2440104	1947	1947	1947	1947	0
641	20240715	092500	2440104	1947	1947	1947	1947	31
642	20240715	092400	2379747	1947	1947	1947	1947	0
643	20240715	092300	2379747	1947	1947	1947	1947	0
644	20240715	092200	2379747	1947	1947	1947	1947	0
645	20240715	092100	2379747	1947	1947	1947	1947	0
646	20240715	092000	2379747	1947	1947	1947	1947	0
647	20240715	091900	2379747	1947	1947	1947	1947	1
648	20240715	091800	2377800	1947	1947	1947	1947	1
649	20240715	091700	2375853	1947	1947	1947	1947	183
650	20240715	091600	2019552	1949	1949	1949	1949	1
651	20240715	091500	2017603	1949	1949	1949	1949	1
652	20240715	091400	2015654	1949	1951	1951	1949	366
653	20240715	091300	1301847	1953	1953	1953	1953	4
654	20240715	091200	1294035	1953	1953	1953	1953	1
655	20240715	091100	1292082	1951	1951	1951	1951	0
656	20240715	091000	1292082	1951	1951	1951	1951	0
657	20240715	090900	1292082	1951	1951	1951	1951	0
658	20240715	090800	1292082	1951	1951	1951	1951	0
659	20240715	090700	1292082	1951	1951	1951	1951	0
660	20240715	090600	1292082	1951	1951	1951	1951	0
661	20240715	090500	1292082	1951	1952	1952	1951	78
662	20240715	090400	1139883	1951	1951	1951	1951	0
663	20240715	090300	1139883	1951	1951	1951	1951	0
664	20240715	090200	1139883	1951	1951	1951	1951	0
665	20240715	090100	1139883	1951	1951	1951	1951	0
666	20240715	090000	1139883	1951	1965	1965	1951	369