KissMeData/242040/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	210000	988523053	1960	1960	1960	1960	29364
3	20240702	205900	988523053	1960	1960	1960	1960	0
4	20240702	205800	988523053	1960	1960	1960	1960	0
5	20240702	205700	988523053	1960	1960	1960	1960	0
6	20240702	205600	988523053	1960	1960	1960	1960	0
7	20240702	205500	988523053	1960	1960	1960	1960	0
8	20240702	205400	988523053	1960	1960	1960	1960	0
9	20240702	205300	988523053	1960	1960	1960	1960	0
10	20240702	205200	988523053	1960	1960	1960	1960	0
11	20240702	205100	988523053	1960	1960	1960	1960	0
12	20240702	205000	988523053	1960	1960	1960	1960	0
13	20240702	204900	988523053	1960	1960	1960	1960	0
14	20240702	204800	988523053	1960	1960	1960	1960	0
15	20240702	204700	988523053	1960	1960	1960	1960	0
16	20240702	204600	988523053	1960	1960	1960	1960	0
17	20240702	204500	988523053	1960	1960	1960	1960	0
18	20240702	204400	988523053	1960	1960	1960	1960	0
19	20240702	204300	988523053	1960	1960	1960	1960	0
20	20240702	204200	988523053	1960	1960	1960	1960	0
21	20240702	204100	988523053	1960	1960	1960	1960	0
22	20240702	204000	988523053	1960	1960	1960	1960	0
23	20240702	203900	988523053	1960	1960	1960	1960	0
24	20240702	203800	988523053	1960	1960	1960	1960	0
25	20240702	203700	988523053	1960	1960	1960	1960	0
26	20240702	203600	988523053	1960	1960	1960	1960	0
27	20240702	203500	988523053	1960	1960	1960	1960	0
28	20240702	203400	988523053	1960	1960	1960	1960	0
29	20240702	203300	988523053	1960	1960	1960	1960	0
30	20240702	203200	988523053	1960	1960	1960	1960	0
31	20240702	203100	988523053	1960	1960	1960	1960	0
32	20240702	203000	988523053	1960	1960	1960	1960	29364
33	20240702	202900	988523053	1960	1960	1960	1960	0
34	20240702	202800	988523053	1960	1960	1960	1960	0
35	20240702	202700	988523053	1960	1960	1960	1960	0
36	20240702	202600	988523053	1960	1960	1960	1960	0
37	20240702	202500	988523053	1960	1960	1960	1960	0
38	20240702	202400	988523053	1960	1960	1960	1960	0
39	20240702	202300	988523053	1960	1960	1960	1960	0
40	20240702	202200	988523053	1960	1960	1960	1960	0
41	20240702	202100	988523053	1960	1960	1960	1960	0
42	20240702	202000	988523053	1960	1960	1960	1960	0
43	20240702	201900	988523053	1960	1960	1960	1960	0
44	20240702	201800	988523053	1960	1960	1960	1960	0
45	20240702	201700	988523053	1960	1960	1960	1960	0
46	20240702	201600	988523053	1960	1960	1960	1960	0
47	20240702	201500	988523053	1960	1960	1960	1960	0
48	20240702	201400	988523053	1960	1960	1960	1960	0
49	20240702	201300	988523053	1960	1960	1960	1960	0
50	20240702	201200	988523053	1960	1960	1960	1960	0
51	20240702	201100	988523053	1960	1960	1960	1960	0
52	20240702	201000	988523053	1960	1960	1960	1960	0
53	20240702	200900	988523053	1960	1960	1960	1960	0
54	20240702	200800	988523053	1960	1960	1960	1960	0
55	20240702	200700	988523053	1960	1960	1960	1960	0
56	20240702	200600	988523053	1960	1960	1960	1960	0
57	20240702	200500	988523053	1960	1960	1960	1960	0
58	20240702	200400	988523053	1960	1960	1960	1960	0
59	20240702	200300	988523053	1960	1960	1960	1960	0
60	20240702	200200	988523053	1960	1960	1960	1960	0
61	20240702	200100	988523053	1960	1960	1960	1960	0
62	20240702	200000	988523053	1960	1960	1960	1960	29364
63	20240702	195900	988523053	1960	1960	1960	1960	0
64	20240702	195800	988523053	1960	1960	1960	1960	0
65	20240702	195700	988523053	1960	1960	1960	1960	0
66	20240702	195600	988523053	1960	1960	1960	1960	0
67	20240702	195500	988523053	1960	1960	1960	1960	0
68	20240702	195400	988523053	1960	1960	1960	1960	0
69	20240702	195300	988523053	1960	1960	1960	1960	0
70	20240702	195200	988523053	1960	1960	1960	1960	0
71	20240702	195100	988523053	1960	1960	1960	1960	0
72	20240702	195000	988523053	1960	1960	1960	1960	0
73	20240702	194900	988523053	1960	1960	1960	1960	0
74	20240702	194800	988523053	1960	1960	1960	1960	0
75	20240702	194700	988523053	1960	1960	1960	1960	0
76	20240702	194600	988523053	1960	1960	1960	1960	0
77	20240702	194500	988523053	1960	1960	1960	1960	0
78	20240702	194400	988523053	1960	1960	1960	1960	0
79	20240702	194300	988523053	1960	1960	1960	1960	0
80	20240702	194200	988523053	1960	1960	1960	1960	0
81	20240702	194100	988523053	1960	1960	1960	1960	0
82	20240702	194000	988523053	1960	1960	1960	1960	0
83	20240702	193900	988523053	1960	1960	1960	1960	0
84	20240702	193800	988523053	1960	1960	1960	1960	0
85	20240702	193700	988523053	1960	1960	1960	1960	0
86	20240702	193600	988523053	1960	1960	1960	1960	0
87	20240702	193500	988523053	1960	1960	1960	1960	0
88	20240702	193400	988523053	1960	1960	1960	1960	0
89	20240702	193300	988523053	1960	1960	1960	1960	0
90	20240702	193200	988523053	1960	1960	1960	1960	0
91	20240702	193100	988523053	1960	1960	1960	1960	0
92	20240702	193000	988523053	1960	1960	1960	1960	29364
93	20240702	192900	988523053	1960	1960	1960	1960	0
94	20240702	192800	988523053	1960	1960	1960	1960	0
95	20240702	192700	988523053	1960	1960	1960	1960	0
96	20240702	192600	988523053	1960	1960	1960	1960	0
97	20240702	192500	988523053	1960	1960	1960	1960	0
98	20240702	192400	988523053	1960	1960	1960	1960	0
99	20240702	192300	988523053	1960	1960	1960	1960	0
100	20240702	192200	988523053	1960	1960	1960	1960	0
101	20240702	192100	988523053	1960	1960	1960	1960	0
102	20240702	192000	988523053	1960	1960	1960	1960	0
103	20240702	191900	988523053	1960	1960	1960	1960	0
104	20240702	191800	988523053	1960	1960	1960	1960	0
105	20240702	191700	988523053	1960	1960	1960	1960	0
106	20240702	191600	988523053	1960	1960	1960	1960	0
107	20240702	191500	988523053	1960	1960	1960	1960	0
108	20240702	191400	988523053	1960	1960	1960	1960	0
109	20240702	191300	988523053	1960	1960	1960	1960	0
110	20240702	191200	988523053	1960	1960	1960	1960	0
111	20240702	191100	988523053	1960	1960	1960	1960	0
112	20240702	191000	988523053	1960	1960	1960	1960	0
113	20240702	190900	988523053	1960	1960	1960	1960	0
114	20240702	190800	988523053	1960	1960	1960	1960	0
115	20240702	190700	988523053	1960	1960	1960	1960	0
116	20240702	190600	988523053	1960	1960	1960	1960	0
117	20240702	190500	988523053	1960	1960	1960	1960	0
118	20240702	190400	988523053	1960	1960	1960	1960	0
119	20240702	190300	988523053	1960	1960	1960	1960	0
120	20240702	190200	988523053	1960	1960	1960	1960	0
121	20240702	190100	988523053	1960	1960	1960	1960	0
122	20240702	190000	988523053	1960	1960	1960	1960	29364
123	20240702	185900	988523053	1960	1960	1960	1960	0
124	20240702	185800	988523053	1960	1960	1960	1960	0
125	20240702	185700	988523053	1960	1960	1960	1960	0
126	20240702	185600	988523053	1960	1960	1960	1960	0
127	20240702	185500	988523053	1960	1960	1960	1960	0
128	20240702	185400	988523053	1960	1960	1960	1960	0
129	20240702	185300	988523053	1960	1960	1960	1960	0
130	20240702	185200	988523053	1960	1960	1960	1960	0
131	20240702	185100	988523053	1960	1960	1960	1960	0
132	20240702	185000	988523053	1960	1960	1960	1960	0
133	20240702	184900	988523053	1960	1960	1960	1960	0
134	20240702	184800	988523053	1960	1960	1960	1960	0
135	20240702	184700	988523053	1960	1960	1960	1960	0
136	20240702	184600	988523053	1960	1960	1960	1960	0
137	20240702	184500	988523053	1960	1960	1960	1960	0
138	20240702	184400	988523053	1960	1960	1960	1960	0
139	20240702	184300	988523053	1960	1960	1960	1960	0
140	20240702	184200	988523053	1960	1960	1960	1960	0
141	20240702	184100	988523053	1960	1960	1960	1960	0
142	20240702	184000	988523053	1960	1960	1960	1960	0
143	20240702	183900	988523053	1960	1960	1960	1960	0
144	20240702	183800	988523053	1960	1960	1960	1960	0
145	20240702	183700	988523053	1960	1960	1960	1960	0
146	20240702	183600	988523053	1960	1960	1960	1960	0
147	20240702	183500	988523053	1960	1960	1960	1960	0
148	20240702	183400	988523053	1960	1960	1960	1960	0
149	20240702	183300	988523053	1960	1960	1960	1960	0
150	20240702	183200	988523053	1960	1960	1960	1960	0
151	20240702	183100	988523053	1960	1960	1960	1960	0
152	20240702	183000	988523053	1960	1960	1960	1960	29364
153	20240702	182900	988523053	1960	1960	1960	1960	0
154	20240702	182800	988523053	1960	1960	1960	1960	0
155	20240702	182700	988523053	1960	1960	1960	1960	0
156	20240702	182600	988523053	1960	1960	1960	1960	0
157	20240702	182500	988523053	1960	1960	1960	1960	0
158	20240702	182400	988523053	1960	1960	1960	1960	0
159	20240702	182300	988523053	1960	1960	1960	1960	0
160	20240702	182200	988523053	1960	1960	1960	1960	0
161	20240702	182100	988523053	1960	1960	1960	1960	0
162	20240702	182000	988523053	1960	1960	1960	1960	0
163	20240702	181900	988523053	1960	1960	1960	1960	0
164	20240702	181800	988523053	1960	1960	1960	1960	0
165	20240702	181700	988523053	1960	1960	1960	1960	0
166	20240702	181600	988523053	1960	1960	1960	1960	0
167	20240702	181500	988523053	1960	1960	1960	1960	0
168	20240702	181400	988523053	1960	1960	1960	1960	0
169	20240702	181300	988523053	1960	1960	1960	1960	0
170	20240702	181200	988523053	1960	1960	1960	1960	0
171	20240702	181100	988523053	1960	1960	1960	1960	0
172	20240702	181000	988523053	1960	1960	1960	1960	0
173	20240702	180900	988523053	1960	1960	1960	1960	0
174	20240702	180800	988523053	1960	1960	1960	1960	0
175	20240702	180700	988523053	1960	1960	1960	1960	0
176	20240702	180600	988523053	1960	1960	1960	1960	0
177	20240702	180500	988523053	1960	1960	1960	1960	0
178	20240702	180400	988523053	1960	1960	1960	1960	0
179	20240702	180300	988523053	1960	1960	1960	1960	0
180	20240702	180200	988523053	1960	1960	1960	1960	0
181	20240702	180100	988523053	1960	1960	1960	1960	0
182	20240702	180000	988523053	1960	1960	1960	1960	29364
183	20240702	175900	988523053	1960	1960	1960	1960	0
184	20240702	175800	988523053	1960	1960	1960	1960	0
185	20240702	175700	988523053	1960	1960	1960	1960	0
186	20240702	175600	988523053	1960	1960	1960	1960	0
187	20240702	175500	988523053	1960	1960	1960	1960	0
188	20240702	175400	988523053	1960	1960	1960	1960	0
189	20240702	175300	988523053	1960	1960	1960	1960	0
190	20240702	175200	988523053	1960	1960	1960	1960	0
191	20240702	175100	988523053	1960	1960	1960	1960	0
192	20240702	175000	988523053	1960	1960	1960	1960	0
193	20240702	174900	988523053	1960	1960	1960	1960	0
194	20240702	174800	988523053	1960	1960	1960	1960	0
195	20240702	174700	988523053	1960	1960	1960	1960	0
196	20240702	174600	988523053	1960	1960	1960	1960	0
197	20240702	174500	988523053	1960	1960	1960	1960	0
198	20240702	174400	988523053	1960	1960	1960	1960	0
199	20240702	174300	988523053	1960	1960	1960	1960	0
200	20240702	174200	988523053	1960	1960	1960	1960	0
201	20240702	174100	988523053	1960	1960	1960	1960	0
202	20240702	174000	988523053	1960	1960	1960	1960	0
203	20240702	173900	988523053	1960	1960	1960	1960	0
204	20240702	173800	988523053	1960	1960	1960	1960	0
205	20240702	173700	988523053	1960	1960	1960	1960	0
206	20240702	173600	988523053	1960	1960	1960	1960	0
207	20240702	173500	988523053	1960	1960	1960	1960	0
208	20240702	173400	988523053	1960	1960	1960	1960	0
209	20240702	173300	988523053	1960	1960	1960	1960	0
210	20240702	173200	988523053	1960	1960	1960	1960	0
211	20240702	173100	988523053	1960	1960	1960	1960	0
212	20240702	173000	988523053	1960	1960	1960	1960	29364
213	20240702	172900	988523053	1960	1960	1960	1960	0
214	20240702	172800	988523053	1960	1960	1960	1960	0
215	20240702	172700	988523053	1960	1960	1960	1960	0
216	20240702	172600	988523053	1960	1960	1960	1960	0
217	20240702	172500	988523053	1960	1960	1960	1960	0
218	20240702	172400	988523053	1960	1960	1960	1960	0
219	20240702	172300	988523053	1960	1960	1960	1960	0
220	20240702	172200	988523053	1960	1960	1960	1960	0
221	20240702	172100	988523053	1960	1960	1960	1960	0
222	20240702	172000	988523053	1960	1960	1960	1960	0
223	20240702	171900	988523053	1960	1960	1960	1960	0
224	20240702	171800	988523053	1960	1960	1960	1960	0
225	20240702	171700	988523053	1960	1960	1960	1960	0
226	20240702	171600	988523053	1960	1960	1960	1960	0
227	20240702	171500	988523053	1960	1960	1960	1960	0
228	20240702	171400	988523053	1960	1960	1960	1960	0
229	20240702	171300	988523053	1960	1960	1960	1960	0
230	20240702	171200	988523053	1960	1960	1960	1960	0
231	20240702	171100	988523053	1960	1960	1960	1960	0
232	20240702	171000	988523053	1960	1960	1960	1960	0
233	20240702	170900	988523053	1960	1960	1960	1960	0
234	20240702	170800	988523053	1960	1960	1960	1960	0
235	20240702	170700	988523053	1960	1960	1960	1960	0
236	20240702	170600	988523053	1960	1960	1960	1960	0
237	20240702	170500	988523053	1960	1960	1960	1960	0
238	20240702	170400	988523053	1960	1960	1960	1960	0
239	20240702	170300	988523053	1960	1960	1960	1960	0
240	20240702	170200	988523053	1960	1960	1960	1960	0
241	20240702	170100	988523053	1960	1960	1960	1960	0
242	20240702	170000	988523053	1960	1960	1960	1960	29364
243	20240702	165900	988523053	1960	1960	1960	1960	0
244	20240702	165800	988523053	1960	1960	1960	1960	0
245	20240702	165700	988523053	1960	1960	1960	1960	0
246	20240702	165600	988523053	1960	1960	1960	1960	0
247	20240702	165500	988523053	1960	1960	1960	1960	0
248	20240702	165400	988523053	1960	1960	1960	1960	0
249	20240702	165300	988523053	1960	1960	1960	1960	0
250	20240702	165200	988523053	1960	1960	1960	1960	0
251	20240702	165100	988523053	1960	1960	1960	1960	0
252	20240702	165000	988523053	1960	1960	1960	1960	0
253	20240702	164900	988523053	1960	1960	1960	1960	0
254	20240702	164800	988523053	1960	1960	1960	1960	0
255	20240702	164700	988523053	1960	1960	1960	1960	0
256	20240702	164600	988523053	1960	1960	1960	1960	0
257	20240702	164500	988523053	1960	1960	1960	1960	0
258	20240702	164400	988523053	1960	1960	1960	1960	0
259	20240702	164300	988523053	1960	1960	1960	1960	0
260	20240702	164200	988523053	1960	1960	1960	1960	0
261	20240702	164100	988523053	1960	1960	1960	1960	0
262	20240702	164000	988523053	1960	1960	1960	1960	0
263	20240702	163900	988523053	1960	1960	1960	1960	0
264	20240702	163800	988523053	1960	1960	1960	1960	0
265	20240702	163700	988523053	1960	1960	1960	1960	0
266	20240702	163600	988523053	1960	1960	1960	1960	0
267	20240702	163500	988523053	1960	1960	1960	1960	0
268	20240702	163400	988523053	1960	1960	1960	1960	0
269	20240702	163300	988523053	1960	1960	1960	1960	0
270	20240702	163200	988523053	1960	1960	1960	1960	0
271	20240702	163100	988523053	1960	1960	1960	1960	0
272	20240702	163000	988523053	1960	1960	1960	1960	29364
273	20240702	162900	988523053	1960	1960	1960	1960	0
274	20240702	162800	988523053	1960	1960	1960	1960	0
275	20240702	162700	988523053	1960	1960	1960	1960	0
276	20240702	162600	988523053	1960	1960	1960	1960	0
277	20240702	162500	988523053	1960	1960	1960	1960	0
278	20240702	162400	988523053	1960	1960	1960	1960	0
279	20240702	162300	988523053	1960	1960	1960	1960	0
280	20240702	162200	988523053	1960	1960	1960	1960	0
281	20240702	162100	988523053	1960	1960	1960	1960	0
282	20240702	162000	988523053	1960	1960	1960	1960	0
283	20240702	161900	988523053	1960	1960	1960	1960	0
284	20240702	161800	988523053	1960	1960	1960	1960	0
285	20240702	161700	988523053	1960	1960	1960	1960	0
286	20240702	161600	988523053	1960	1960	1960	1960	0
287	20240702	161500	988523053	1960	1960	1960	1960	0
288	20240702	161400	988523053	1960	1960	1960	1960	0
289	20240702	161300	988523053	1960	1960	1960	1960	0
290	20240702	161200	988523053	1960	1960	1960	1960	0
291	20240702	161100	988523053	1960	1960	1960	1960	0
292	20240702	161000	988523053	1960	1960	1960	1960	0
293	20240702	160900	988523053	1960	1960	1960	1960	0
294	20240702	160800	988523053	1960	1960	1960	1960	0
295	20240702	160700	988523053	1960	1960	1960	1960	0
296	20240702	160600	988523053	1960	1960	1960	1960	0
297	20240702	160500	988523053	1960	1960	1960	1960	0
298	20240702	160400	988523053	1960	1960	1960	1960	0
299	20240702	160300	988523053	1960	1960	1960	1960	0
300	20240702	160200	988523053	1960	1960	1960	1960	0
301	20240702	160100	988523053	1960	1960	1960	1960	0
302	20240702	160000	988523053	1960	1960	1960	1960	29364
303	20240702	155900	988523053	1960	1960	1960	1960	0
304	20240702	155800	988523053	1960	1960	1960	1960	0
305	20240702	155700	988523053	1960	1960	1960	1960	0
306	20240702	155600	988523053	1960	1960	1960	1960	0
307	20240702	155500	988523053	1960	1960	1960	1960	0
308	20240702	155400	988523053	1960	1960	1960	1960	0
309	20240702	155300	988523053	1960	1960	1960	1960	0
310	20240702	155200	988523053	1960	1960	1960	1960	0
311	20240702	155100	988523053	1960	1960	1960	1960	0
312	20240702	155000	988523053	1960	1960	1960	1960	0
313	20240702	154900	988523053	1960	1960	1960	1960	0
314	20240702	154800	988523053	1960	1960	1960	1960	0
315	20240702	154700	988523053	1960	1960	1960	1960	0
316	20240702	154600	988523053	1960	1960	1960	1960	0
317	20240702	154500	988523053	1960	1960	1960	1960	0
318	20240702	154400	988523053	1960	1960	1960	1960	0
319	20240702	154300	988523053	1960	1960	1960	1960	0
320	20240702	154200	988523053	1960	1960	1960	1960	0
321	20240702	154100	988523053	1960	1960	1960	1960	0
322	20240702	154000	988523053	1960	1960	1960	1960	0
323	20240702	153900	988523053	1960	1960	1960	1960	0
324	20240702	153800	988523053	1960	1960	1960	1960	0
325	20240702	153700	988523053	1960	1960	1960	1960	0
326	20240702	153600	988523053	1960	1960	1960	1960	0
327	20240702	153500	988523053	1960	1960	1960	1960	0
328	20240702	153400	988523053	1960	1960	1960	1960	0
329	20240702	153300	988523053	1960	1960	1960	1960	0
330	20240702	153200	988523053	1960	1960	1960	1960	0
331	20240702	153100	988523053	1960	1960	1960	1960	0
332	20240702	153000	988523053	1960	1960	1960	1960	58728
333	20240702	152900	930969613	1953	1953	1953	1953	0
334	20240702	152800	930969613	1953	1953	1953	1953	0
335	20240702	152700	930969613	1953	1953	1953	1953	0
336	20240702	152600	930969613	1953	1953	1953	1953	0
337	20240702	152500	930969613	1953	1953	1953	1953	0
338	20240702	152400	930969613	1953	1953	1953	1953	0
339	20240702	152300	930969613	1953	1953	1953	1953	0
340	20240702	152200	930969613	1953	1953	1953	1953	0
341	20240702	152100	930969613	1953	1953	1953	1953	0
342	20240702	152000	930969613	1953	1953	1953	1953	0
343	20240702	151900	930969613	1953	1912	1953	1912	29319
344	20240702	151800	874648670	1912	1906	1912	1906	10000
345	20240702	151700	855554182	1906	1900	1906	1900	5000
346	20240702	151600	846036968	1900	1887	1900	1887	274
347	20240702	151500	845519202	1888	1890	1890	1888	297
348	20240702	151400	844958182	1902	1902	1902	1902	0
349	20240702	151300	844958182	1902	1902	1902	1902	0
350	20240702	151200	844958182	1902	1902	1902	1902	2
351	20240702	151100	844954378	1902	1902	1902	1902	0
352	20240702	151000	844954378	1902	1902	1902	1902	15
353	20240702	150900	844925848	1904	1904	1904	1904	0
354	20240702	150800	844925848	1904	1894	1904	1885	10068
355	20240702	150700	825912702	1904	1904	1904	1904	0
356	20240702	150600	825912702	1904	1904	1904	1904	0
357	20240702	150500	825912702	1904	1903	1904	1903	1000
358	20240702	150400	824008776	1904	1904	1904	1904	0
359	20240702	150300	824008776	1904	1892	1904	1892	775
360	20240702	150200	822542464	1904	1904	1904	1904	3
361	20240702	150100	822536752	1904	1904	1904	1904	0
362	20240702	150000	822536752	1904	1905	1905	1904	55
363	20240702	145900	822432027	1892	1893	1893	1892	3531
364	20240702	145800	815750707	1905	1894	1905	1894	1001
365	20240702	145700	813854802	1905	1895	1905	1895	1001
366	20240702	145600	811957897	1905	1905	1905	1905	1
367	20240702	145500	811955992	1895	1895	1895	1895	402
368	20240702	145400	811194202	1905	1905	1905	1905	1
369	20240702	145300	811192297	1906	1906	1906	1906	0
370	20240702	145200	811192297	1906	1906	1906	1906	1
371	20240702	145100	811190391	1894	1902	1902	1894	14800
372	20240702	145000	783114262	1905	1905	1905	1905	0
373	20240702	144900	783114262	1905	1905	1905	1905	1
374	20240702	144800	783112357	1905	1905	1905	1905	50
375	20240702	144700	783017107	1907	1907	1907	1907	0
376	20240702	144600	783017107	1907	1907	1907	1907	1
377	20240702	144500	783015200	1907	1907	1907	1907	0
378	20240702	144400	783015200	1907	1907	1907	1907	0
379	20240702	144300	783015200	1907	1907	1907	1907	3
380	20240702	144200	783009479	1907	1907	1907	1907	10
381	20240702	144100	782990409	1908	1908	1908	1908	0
382	20240702	144000	782990409	1908	1908	1908	1908	0
383	20240702	143900	782990409	1908	1908	1908	1908	0
384	20240702	143800	782990409	1908	1908	1908	1908	0
385	20240702	143700	782990409	1908	1908	1908	1908	0
386	20240702	143600	782990409	1908	1908	1908	1908	0
387	20240702	143500	782990409	1908	1908	1908	1908	0
388	20240702	143400	782990409	1908	1908	1908	1908	0
389	20240702	143300	782990409	1908	1900	1908	1900	42
390	20240702	143200	782910441	1908	1908	1908	1908	1
391	20240702	143100	782908533	1909	1909	1909	1909	0
392	20240702	143000	782908533	1909	1909	1909	1909	0
393	20240702	142900	782908533	1909	1909	1909	1909	5
394	20240702	142800	782898988	1910	1910	1910	1910	1
395	20240702	142700	782897078	1900	1904	1904	1900	2236
396	20240702	142600	778645507	1910	1910	1910	1910	0
397	20240702	142500	778645507	1910	1910	1910	1910	500
398	20240702	142400	777690507	1910	1910	1910	1910	0
399	20240702	142300	777690507	1910	1910	1910	1910	0
400	20240702	142200	777690507	1910	1910	1910	1910	0
401	20240702	142100	777690507	1910	1910	1910	1910	0
402	20240702	142000	777690507	1910	1910	1910	1910	0
403	20240702	141900	777690507	1910	1910	1910	1910	0
404	20240702	141800	777690507	1910	1904	1910	1904	301
405	20240702	141700	777117391	1910	1910	1910	1910	0
406	20240702	141600	777117391	1910	1910	1910	1910	4
407	20240702	141500	777109751	1910	1910	1910	1910	0
408	20240702	141400	777109751	1910	1910	1910	1910	0
409	20240702	141300	777109751	1910	1910	1910	1910	0
410	20240702	141200	777109751	1910	1910	1910	1910	1
411	20240702	141100	777107841	1902	1902	1902	1902	20
412	20240702	141000	777069801	1910	1910	1910	1910	1
413	20240702	140900	777067891	1902	1902	1902	1902	200
414	20240702	140800	776687491	1902	1902	1902	1902	0
415	20240702	140700	776687491	1902	1902	1902	1902	0
416	20240702	140600	776687491	1902	1902	1902	1902	0
417	20240702	140500	776687491	1902	1902	1902	1902	0
418	20240702	140400	776687491	1902	1902	1902	1902	0
419	20240702	140300	776687491	1902	1902	1902	1902	3
420	20240702	140200	776681785	1907	1907	1907	1907	500
421	20240702	140100	775728285	1910	1910	1910	1910	0
422	20240702	140000	775728285	1910	1910	1910	1910	0
423	20240702	135900	775728285	1910	1910	1910	1910	0
424	20240702	135800	775728285	1910	1910	1910	1910	0
425	20240702	135700	775728285	1910	1910	1910	1910	0
426	20240702	135600	775728285	1910	1910	1910	1910	3
427	20240702	135500	775722555	1910	1910	1910	1910	0
428	20240702	135400	775722555	1910	1910	1910	1910	0
429	20240702	135300	775722555	1910	1910	1910	1910	0
430	20240702	135200	775722555	1910	1910	1910	1910	200
431	20240702	135100	775340555	1910	1910	1910	1910	0
432	20240702	135000	775340555	1910	1910	1910	1910	0
433	20240702	134900	775340555	1910	1910	1910	1910	0
434	20240702	134800	775340555	1910	1910	1910	1910	0
435	20240702	134700	775340555	1910	1910	1910	1910	0
436	20240702	134600	775340555	1910	1910	1910	1910	0
437	20240702	134500	775340555	1910	1910	1910	1910	0
438	20240702	134400	775340555	1910	1910	1910	1910	236
439	20240702	134300	774889795	1910	1910	1910	1910	0
440	20240702	134200	774889795	1910	1910	1910	1910	629
441	20240702	134100	773688405	1909	1909	1909	1909	0
442	20240702	134000	773688405	1909	1909	1909	1909	2500
443	20240702	133900	768915905	1909	1909	1909	1909	0
444	20240702	133800	768915905	1909	1909	1909	1909	1
445	20240702	133700	768913996	1902	1902	1902	1902	0
446	20240702	133600	768913996	1902	1902	1902	1902	0
447	20240702	133500	768913996	1902	1902	1902	1902	39
448	20240702	133400	768839818	1909	1909	1909	1909	39
449	20240702	133300	768765367	1909	1909	1909	1909	9
450	20240702	133200	768748186	1909	1909	1909	1909	0
451	20240702	133100	768748186	1909	1909	1909	1909	0
452	20240702	133000	768748186	1909	1909	1909	1909	0
453	20240702	132900	768748186	1909	1909	1909	1909	0
454	20240702	132800	768748186	1909	1909	1909	1909	0
455	20240702	132700	768748186	1909	1909	1909	1909	2200
456	20240702	132600	764548386	1909	1909	1909	1909	0
457	20240702	132500	764548386	1909	1909	1909	1909	2000
458	20240702	132400	760730386	1909	1909	1909	1909	0
459	20240702	132300	760730386	1909	1909	1909	1909	0
460	20240702	132200	760730386	1909	1909	1909	1909	150
461	20240702	132100	760444036	1909	1909	1909	1909	0
462	20240702	132000	760444036	1909	1909	1909	1909	0
463	20240702	131900	760444036	1909	1909	1909	1909	0
464	20240702	131800	760444036	1909	1909	1909	1909	0
465	20240702	131700	760444036	1909	1909	1909	1909	1
466	20240702	131600	760442127	1896	1896	1896	1896	0
467	20240702	131500	760442127	1896	1896	1896	1896	0
468	20240702	131400	760442127	1896	1896	1896	1896	26
469	20240702	131300	760392831	1897	1901	1901	1897	10893
470	20240702	131200	739711968	1902	1902	1902	1902	213
471	20240702	131100	739306842	1908	1908	1908	1908	26
472	20240702	131000	739257234	1908	1908	1908	1908	0
473	20240702	130900	739257234	1908	1908	1908	1908	0
474	20240702	130800	739257234	1908	1908	1908	1908	760
475	20240702	130700	737807154	1909	1909	1909	1909	5
476	20240702	130600	737797609	1908	1905	1909	1905	12479
477	20240702	130500	713992247	1901	1901	1901	1901	0
478	20240702	130400	713992247	1901	1901	1901	1901	0
479	20240702	130300	713992247	1901	1901	1901	1901	300
480	20240702	130200	713421947	1901	1901	1901	1901	0
481	20240702	130100	713421947	1901	1901	1901	1901	1
482	20240702	130000	713420046	1901	1901	1901	1901	0
483	20240702	125900	713420046	1901	1901	1901	1901	0
484	20240702	125800	713420046	1901	1901	1901	1901	0
485	20240702	125700	713420046	1901	1901	1901	1901	1
486	20240702	125600	713418145	1901	1902	1902	1901	2118
487	20240702	125500	709390709	1903	1903	1903	1903	0
488	20240702	125400	709390709	1903	1905	1905	1903	31
489	20240702	125300	709331696	1905	1905	1905	1905	0
490	20240702	125200	709331696	1905	1905	1905	1905	101
491	20240702	125100	709139291	1905	1905	1905	1905	0
492	20240702	125000	709139291	1905	1905	1905	1905	0
493	20240702	124900	709139291	1905	1904	1905	1904	18
494	20240702	124800	709105014	1906	1905	1906	1905	100
495	20240702	124700	708914415	1906	1906	1906	1906	0
496	20240702	124600	708914415	1906	1906	1906	1906	11
497	20240702	124500	708893449	1906	1906	1906	1906	0
498	20240702	124400	708893449	1906	1906	1906	1906	0
499	20240702	124300	708893449	1906	1906	1906	1906	0
500	20240702	124200	708893449	1906	1906	1906	1906	1
501	20240702	124100	708891543	1905	1905	1905	1905	0
502	20240702	124000	708891543	1905	1905	1905	1905	0
503	20240702	123900	708891543	1905	1905	1905	1905	0
504	20240702	123800	708891543	1905	1905	1905	1905	10
505	20240702	123700	708872493	1905	1908	1908	1905	8
506	20240702	123600	708857241	1908	1908	1908	1908	0
507	20240702	123500	708857241	1908	1908	1908	1908	0
508	20240702	123400	708857241	1908	1908	1908	1908	34
509	20240702	123300	708792369	1908	1908	1908	1908	0
510	20240702	123200	708792369	1908	1908	1908	1908	0
511	20240702	123100	708792369	1908	1906	1908	1906	1102
512	20240702	123000	706691953	1906	1906	1906	1906	0
513	20240702	122900	706691953	1906	1906	1906	1906	0
514	20240702	122800	706691953	1906	1906	1906	1906	0
515	20240702	122700	706691953	1906	1906	1906	1906	0
516	20240702	122600	706691953	1906	1906	1906	1906	2
517	20240702	122500	706688141	1900	1900	1900	1900	190
518	20240702	122400	706327141	1900	1903	1903	1900	5270
519	20240702	122300	696313136	1906	1906	1906	1906	0
520	20240702	122200	696313136	1906	1906	1906	1906	500
521	20240702	122100	695360136	1906	1907	1908	1903	1053
522	20240702	122000	693353670	1908	1908	1908	1908	0
523	20240702	121900	693353670	1908	1908	1908	1908	0
524	20240702	121800	693353670	1908	1908	1908	1908	0
525	20240702	121700	693353670	1908	1908	1908	1908	0
526	20240702	121600	693353670	1908	1908	1908	1908	1
527	20240702	121500	693351762	1901	1901	1901	1901	0
528	20240702	121400	693351762	1901	1903	1903	1901	1155
529	20240702	121300	691155177	1908	1908	1908	1908	0
530	20240702	121200	691155177	1908	1908	1908	1908	0
531	20240702	121100	691155177	1908	1908	1908	1908	0
532	20240702	121000	691155177	1908	1908	1908	1908	0
533	20240702	120900	691155177	1908	1908	1908	1908	0
534	20240702	120800	691155177	1908	1906	1908	1906	201
535	20240702	120700	690772069	1906	1906	1906	1906	0
536	20240702	120600	690772069	1906	1906	1906	1906	0
537	20240702	120500	690772069	1906	1906	1906	1906	0
538	20240702	120400	690772069	1906	1906	1906	1906	1
539	20240702	120300	690770163	1906	1906	1906	1906	0
540	20240702	120200	690770163	1906	1906	1906	1906	1
541	20240702	120100	690768257	1901	1902	1902	1901	190
542	20240702	120000	690406967	1906	1906	1906	1906	0
543	20240702	115900	690406967	1906	1906	1906	1906	0
544	20240702	115800	690406967	1906	1906	1906	1906	0
545	20240702	115700	690406967	1906	1906	1906	1906	7
546	20240702	115600	690393625	1906	1906	1906	1906	0
547	20240702	115500	690393625	1906	1906	1906	1906	1
548	20240702	115400	690391719	1906	1906	1906	1906	0
549	20240702	115300	690391719	1906	1906	1906	1906	0
550	20240702	115200	690391719	1906	1906	1906	1906	0
551	20240702	115100	690391719	1906	1906	1906	1906	10
552	20240702	115000	690372659	1906	1906	1906	1906	0
553	20240702	114900	690372659	1906	1906	1906	1906	0
554	20240702	114800	690372659	1906	1906	1906	1906	0
555	20240702	114700	690372659	1906	1906	1906	1906	1
556	20240702	114600	690370753	1901	1901	1901	1901	0
557	20240702	114500	690370753	1901	1901	1901	1901	66
558	20240702	114400	690245287	1906	1906	1906	1906	0
559	20240702	114300	690245287	1906	1906	1906	1906	0
560	20240702	114200	690245287	1906	1906	1906	1906	1
561	20240702	114100	690243381	1900	1900	1900	1900	0
562	20240702	114000	690243381	1900	1900	1900	1900	203
563	20240702	113900	689857681	1900	1901	1901	1900	3000
564	20240702	113800	684157350	1901	1906	1906	1901	35
565	20240702	113700	684090650	1909	1909	1909	1909	0
566	20240702	113600	684090650	1909	1909	1909	1909	50
567	20240702	113500	683995200	1909	1900	1909	1900	46
568	20240702	113400	683907555	1909	1909	1909	1909	0
569	20240702	113300	683907555	1909	1909	1909	1909	300
570	20240702	113200	683334855	1909	1909	1909	1909	0
571	20240702	113100	683334855	1909	1903	1909	1900	2841
572	20240702	113000	677929607	1903	1903	1903	1903	1000
573	20240702	112900	676026607	1903	1901	1903	1900	4277
574	20240702	112800	667898301	1903	1903	1903	1903	3
575	20240702	112700	667892592	1900	1900	1900	1900	0
576	20240702	112600	667892592	1900	1900	1900	1900	0
577	20240702	112500	667892592	1900	1900	1900	1900	128
578	20240702	112400	667649392	1900	1901	1901	1900	947
579	20240702	112300	665849800	1903	1903	1903	1903	211
580	20240702	112200	665448267	1903	1903	1903	1903	0
581	20240702	112100	665448267	1903	1903	1903	1903	1000
582	20240702	112000	663545267	1903	1903	1903	1903	0
583	20240702	111900	663545267	1903	1903	1903	1903	0
584	20240702	111800	663545267	1903	1903	1903	1903	500
585	20240702	111700	662593767	1903	1903	1903	1903	556
586	20240702	111600	661535699	1903	1903	1903	1903	1354
587	20240702	111500	658959037	1903	1903	1903	1903	111
588	20240702	111400	658747804	1903	1903	1903	1903	0
589	20240702	111300	658747804	1903	1903	1903	1903	457
590	20240702	111200	657878133	1903	1903	1903	1903	0
591	20240702	111100	657878133	1903	1903	1903	1903	100
592	20240702	111000	657687833	1903	1903	1903	1903	0
593	20240702	110900	657687833	1903	1903	1903	1903	0
594	20240702	110800	657687833	1903	1902	1903	1902	88
595	20240702	110700	657520456	1902	1902	1902	1902	0
596	20240702	110600	657520456	1902	1902	1902	1902	0
597	20240702	110500	657520456	1902	1902	1902	1902	148
598	20240702	110400	657238960	1901	1901	1901	1901	10
599	20240702	110300	657219950	1901	1901	1901	1901	0
600	20240702	110200	657219950	1901	1900	1901	1900	465
601	20240702	110100	656336330	1901	1901	1901	1901	0
602	20240702	110000	656336330	1901	1901	1901	1900	56
603	20240702	105900	656229894	1900	1900	1900	1900	0
604	20240702	105800	656229894	1900	1901	1901	1900	200
605	20240702	105700	655849794	1901	1901	1901	1901	50
606	20240702	105600	655754744	1901	1901	1901	1901	27
607	20240702	105500	655703417	1902	1900	1902	1900	241
608	20240702	105400	655245497	1900	1900	1900	1900	1000
609	20240702	105300	653345497	1903	1902	1903	1902	42
610	20240702	105200	653265583	1903	1900	1903	1900	95
611	20240702	105100	653084962	1900	1900	1900	1897	1513
612	20240702	105000	650214662	1900	1893	1900	1893	1080
613	20240702	104900	648169284	1893	1893	1893	1893	107
614	20240702	104800	647966733	1893	1893	1893	1893	1
615	20240702	104700	647964840	1892	1889	1892	1889	106
616	20240702	104600	647764297	1892	1892	1892	1892	20
617	20240702	104500	647726457	1892	1892	1892	1892	0
618	20240702	104400	647726457	1892	1892	1892	1892	100
619	20240702	104300	647537257	1892	1892	1892	1892	0
620	20240702	104200	647537257	1892	1892	1892	1892	0
621	20240702	104100	647537257	1892	1892	1892	1892	528
622	20240702	104000	646538281	1892	1892	1892	1892	5
623	20240702	103900	646528821	1892	1892	1892	1892	1
624	20240702	103800	646526929	1887	1890	1890	1887	2892
625	20240702	103700	641066352	1889	1889	1891	1888	1211
626	20240702	103600	638778871	1891	1891	1891	1891	0
627	20240702	103500	638778871	1891	1891	1891	1891	0
628	20240702	103400	638778871	1891	1891	1891	1891	0
629	20240702	103300	638778871	1891	1891	1891	1891	1
630	20240702	103200	638776980	1891	1882	1891	1882	2055
631	20240702	103100	634908975	1891	1891	1891	1891	50
632	20240702	103000	634814425	1891	1891	1891	1881	1501
633	20240702	102900	631990514	1891	1890	1891	1881	7485
634	20240702	102800	617865111	1890	1889	1890	1889	303
635	20240702	102700	617292742	1881	1889	1889	1881	2020
636	20240702	102600	613492548	1890	1898	1898	1881	3229
637	20240702	102500	607412907	1900	1902	1902	1882	2538
638	20240702	102400	602633018	1902	1898	1902	1875	52657
639	20240702	102300	503414704	1905	1898	1905	1898	501
640	20240702	102200	502463799	1905	1898	1905	1898	965
641	20240702	102100	500632222	1898	1895	1898	1894	1850
642	20240702	102000	497127223	1896	1896	1896	1896	1
643	20240702	101900	497125327	1895	1895	1895	1895	206
644	20240702	101800	496734957	1895	1893	1895	1893	1467
645	20240702	101700	493956444	1893	1892	1893	1892	1257
646	20240702	101600	491578199	1892	1892	1892	1892	50
647	20240702	101500	491483599	1891	1891	1891	1891	53
648	20240702	101400	491383376	1884	1884	1884	1884	0
649	20240702	101300	491383376	1884	1887	1887	1884	20000
650	20240702	101200	453687295	1886	1893	1893	1886	3016
651	20240702	101100	447988808	1893	1893	1893	1893	205
652	20240702	101000	447600743	1893	1891	1893	1890	53
653	20240702	100900	447500553	1893	1893	1893	1893	6
654	20240702	100800	447489195	1893	1893	1893	1890	252
655	20240702	100700	447012162	1893	1893	1893	1893	50
656	20240702	100600	446917512	1892	1892	1892	1892	1603
657	20240702	100500	443884636	1892	1890	1893	1890	1774
658	20240702	100400	440530442	1892	1904	1904	1884	70818
659	20240702	100300	307036007	1903	1903	1903	1900	96
660	20240702	100200	306853379	1901	1898	1901	1898	3365
661	20240702	100100	300461056	1898	1904	1905	1884	6846
662	20240702	100000	287495310	1905	1905	1905	1905	78
663	20240702	095900	287346720	1905	1905	1905	1901	2806
664	20240702	095800	282009294	1905	1916	1916	1900	3398
665	20240702	095700	275544965	1900	1931	1932	1900	50031
666	20240702	095600	180404868	1931	1931	1931	1931	129
667	20240702	095500	180155769	1931	1915	1933	1915	1582
668	20240702	095400	177102208	1915	1914	1915	1914	621
669	20240702	095300	175913580	1916	1913	1916	1901	10056
670	20240702	095200	156748777	1912	1921	1921	1912	10000
671	20240702	095100	137591579	1920	1932	1932	1920	18910
672	20240702	095000	101221463	1940	1940	1940	1940	1
673	20240702	094900	101219523	1932	1932	1933	1932	6702
674	20240702	094800	88271249	1932	1932	1932	1932	0
675	20240702	094700	88271249	1932	1936	1936	1932	6600
676	20240702	094600	75507494	1940	1940	1940	1940	0
677	20240702	094500	75507494	1940	1944	1944	1935	10878
678	20240702	094400	54412470	1944	1948	1948	1944	3400
679	20240702	094300	47799304	1955	1955	1955	1955	0
680	20240702	094200	47799304	1955	1947	1955	1946	1401
681	20240702	094100	45072939	1946	1946	1946	1946	0
682	20240702	094000	45072939	1946	1946	1946	1946	0
683	20240702	093900	45072939	1946	1946	1946	1946	3
684	20240702	093800	45067101	1946	1958	1958	1946	460
685	20240702	093700	44171868	1947	1947	1947	1947	0
686	20240702	093600	44171868	1947	1959	1959	1947	998
687	20240702	093500	42228512	1960	1960	1960	1960	0
688	20240702	093400	42228512	1960	1960	1960	1960	0
689	20240702	093300	42228512	1960	1960	1960	1960	1
690	20240702	093200	42226552	1959	1959	1959	1959	0
691	20240702	093100	42226552	1959	1960	1960	1959	151
692	20240702	093000	41930742	1959	1958	1959	1958	1888
693	20240702	092900	38232152	1959	1959	1959	1959	0
694	20240702	092800	38232152	1959	1953	1959	1953	100
695	20240702	092700	38036619	1948	1945	1948	1944	223
696	20240702	092600	37602895	1945	1947	1947	1945	3132
697	20240702	092500	31508873	1947	1950	1950	1947	472
698	20240702	092400	30589575	1953	1953	1953	1953	2
699	20240702	092300	30585669	1948	1948	1948	1948	0
700	20240702	092200	30585669	1948	1948	1948	1948	1
701	20240702	092100	30583721	1947	1947	1947	1947	0
702	20240702	092000	30583721	1947	1948	1948	1947	383
703	20240702	091900	29837650	1947	1947	1947	1947	110
704	20240702	091800	29623480	1947	1947	1947	1947	50
705	20240702	091700	29526130	1946	1949	1949	1946	1305
706	20240702	091600	26986083	1953	1953	1953	1953	0
707	20240702	091500	26986083	1953	1953	1953	1953	0
708	20240702	091400	26986083	1953	1953	1953	1953	0
709	20240702	091300	26986083	1953	1953	1953	1953	30
710	20240702	091200	26927493	1953	1953	1953	1953	4
711	20240702	091100	26919681	1953	1953	1953	1953	0
712	20240702	091000	26919681	1953	1953	1953	1953	0
713	20240702	090900	26919681	1953	1948	1953	1946	1819
714	20240702	090800	23376547	1953	1953	1953	1953	1
715	20240702	090700	23374594	1947	1947	1950	1947	717
716	20240702	090600	21977564	1946	1951	1951	1946	1602
717	20240702	090500	18853170	1962	1962	1962	1962	0
718	20240702	090400	18853170	1962	1962	1962	1962	0
719	20240702	090300	18853170	1962	1962	1962	1962	1
720	20240702	090200	18851208	1950	1962	1962	1950	405
721	20240702	090100	18061398	1965	1965	1965	1965	0
722	20240702	090000	18061398	1965	1942	1965	1942	9297