KissMeData/011930/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	185600	2318781948	1885	1885	1885	1885	26814
3	20240722	185500	2318781948	1885	1885	1885	1885	0
4	20240722	185400	2318781948	1885	1885	1885	1885	0
5	20240722	185300	2318781948	1885	1885	1885	1885	0
6	20240722	185200	2318781948	1885	1885	1885	1885	0
7	20240722	185100	2318781948	1885	1885	1885	1885	0
8	20240722	185000	2318781948	1885	1885	1885	1885	0
9	20240722	184900	2318781948	1885	1885	1885	1885	0
10	20240722	184800	2318781948	1885	1885	1885	1885	0
11	20240722	184700	2318781948	1885	1885	1885	1885	0
12	20240722	184600	2318781948	1885	1885	1885	1885	0
13	20240722	184500	2318781948	1885	1885	1885	1885	0
14	20240722	184400	2318781948	1885	1885	1885	1885	0
15	20240722	184300	2318781948	1885	1885	1885	1885	0
16	20240722	184200	2318781948	1885	1885	1885	1885	0
17	20240722	184100	2318781948	1885	1885	1885	1885	0
18	20240722	184000	2318781948	1885	1885	1885	1885	0
19	20240722	183900	2318781948	1885	1885	1885	1885	0
20	20240722	183800	2318781948	1885	1885	1885	1885	0
21	20240722	183700	2318781948	1885	1885	1885	1885	0
22	20240722	183600	2318781948	1885	1885	1885	1885	0
23	20240722	183500	2318781948	1885	1885	1885	1885	0
24	20240722	183400	2318781948	1885	1885	1885	1885	0
25	20240722	183300	2318781948	1885	1885	1885	1885	0
26	20240722	183200	2318781948	1885	1885	1885	1885	0
27	20240722	183100	2318781948	1885	1885	1885	1885	0
28	20240722	183000	2318781948	1885	1885	1885	1885	0
29	20240722	182900	2318781948	1885	1885	1885	1885	0
30	20240722	182800	2318781948	1885	1885	1885	1885	0
31	20240722	182700	2318781948	1885	1885	1885	1885	0
32	20240722	182600	2318781948	1885	1885	1885	1885	26814
33	20240722	182500	2318781948	1885	1885	1885	1885	0
34	20240722	182400	2318781948	1885	1885	1885	1885	0
35	20240722	182300	2318781948	1885	1885	1885	1885	0
36	20240722	182200	2318781948	1885	1885	1885	1885	0
37	20240722	182100	2318781948	1885	1885	1885	1885	0
38	20240722	182000	2318781948	1885	1885	1885	1885	0
39	20240722	181900	2318781948	1885	1885	1885	1885	0
40	20240722	181800	2318781948	1885	1885	1885	1885	0
41	20240722	181700	2318781948	1885	1885	1885	1885	0
42	20240722	181600	2318781948	1885	1885	1885	1885	0
43	20240722	181500	2318781948	1885	1885	1885	1885	0
44	20240722	181400	2318781948	1885	1885	1885	1885	0
45	20240722	181300	2318781948	1885	1885	1885	1885	0
46	20240722	181200	2318781948	1885	1885	1885	1885	0
47	20240722	181100	2318781948	1885	1885	1885	1885	0
48	20240722	181000	2318781948	1885	1885	1885	1885	0
49	20240722	180900	2318781948	1885	1885	1885	1885	0
50	20240722	180800	2318781948	1885	1885	1885	1885	0
51	20240722	180700	2318781948	1885	1885	1885	1885	0
52	20240722	180600	2318781948	1885	1885	1885	1885	0
53	20240722	180500	2318781948	1885	1885	1885	1885	0
54	20240722	180400	2318781948	1885	1885	1885	1885	0
55	20240722	180300	2318781948	1885	1885	1885	1885	0
56	20240722	180200	2318781948	1885	1885	1885	1885	0
57	20240722	180100	2318781948	1885	1885	1885	1885	0
58	20240722	180000	2318781948	1885	1885	1885	1885	0
59	20240722	175900	2318781948	1885	1885	1885	1885	0
60	20240722	175800	2318781948	1885	1885	1885	1885	0
61	20240722	175700	2318781948	1885	1885	1885	1885	0
62	20240722	175600	2318781948	1885	1885	1885	1885	26814
63	20240722	175500	2318781948	1885	1885	1885	1885	0
64	20240722	175400	2318781948	1885	1885	1885	1885	0
65	20240722	175300	2318781948	1885	1885	1885	1885	0
66	20240722	175200	2318781948	1885	1885	1885	1885	0
67	20240722	175100	2318781948	1885	1885	1885	1885	0
68	20240722	175000	2318781948	1885	1885	1885	1885	0
69	20240722	174900	2318781948	1885	1885	1885	1885	0
70	20240722	174800	2318781948	1885	1885	1885	1885	0
71	20240722	174700	2318781948	1885	1885	1885	1885	0
72	20240722	174600	2318781948	1885	1885	1885	1885	0
73	20240722	174500	2318781948	1885	1885	1885	1885	0
74	20240722	174400	2318781948	1885	1885	1885	1885	0
75	20240722	174300	2318781948	1885	1885	1885	1885	0
76	20240722	174200	2318781948	1885	1885	1885	1885	0
77	20240722	174100	2318781948	1885	1885	1885	1885	0
78	20240722	174000	2318781948	1885	1885	1885	1885	0
79	20240722	173900	2318781948	1885	1885	1885	1885	0
80	20240722	173800	2318781948	1885	1885	1885	1885	0
81	20240722	173700	2318781948	1885	1885	1885	1885	0
82	20240722	173600	2318781948	1885	1885	1885	1885	0
83	20240722	173500	2318781948	1885	1885	1885	1885	0
84	20240722	173400	2318781948	1885	1885	1885	1885	0
85	20240722	173300	2318781948	1885	1885	1885	1885	0
86	20240722	173200	2318781948	1885	1885	1885	1885	0
87	20240722	173100	2318781948	1885	1885	1885	1885	0
88	20240722	173000	2318781948	1885	1885	1885	1885	0
89	20240722	172900	2318781948	1885	1885	1885	1885	0
90	20240722	172800	2318781948	1885	1885	1885	1885	0
91	20240722	172700	2318781948	1885	1885	1885	1885	0
92	20240722	172600	2318781948	1885	1885	1885	1885	26814
93	20240722	172500	2318781948	1885	1885	1885	1885	0
94	20240722	172400	2318781948	1885	1885	1885	1885	0
95	20240722	172300	2318781948	1885	1885	1885	1885	0
96	20240722	172200	2318781948	1885	1885	1885	1885	0
97	20240722	172100	2318781948	1885	1885	1885	1885	0
98	20240722	172000	2318781948	1885	1885	1885	1885	0
99	20240722	171900	2318781948	1885	1885	1885	1885	0
100	20240722	171800	2318781948	1885	1885	1885	1885	0
101	20240722	171700	2318781948	1885	1885	1885	1885	0
102	20240722	171600	2318781948	1885	1885	1885	1885	0
103	20240722	171500	2318781948	1885	1885	1885	1885	0
104	20240722	171400	2318781948	1885	1885	1885	1885	0
105	20240722	171300	2318781948	1885	1885	1885	1885	0
106	20240722	171200	2318781948	1885	1885	1885	1885	0
107	20240722	171100	2318781948	1885	1885	1885	1885	0
108	20240722	171000	2318781948	1885	1885	1885	1885	0
109	20240722	170900	2318781948	1885	1885	1885	1885	0
110	20240722	170800	2318781948	1885	1885	1885	1885	0
111	20240722	170700	2318781948	1885	1885	1885	1885	0
112	20240722	170600	2318781948	1885	1885	1885	1885	0
113	20240722	170500	2318781948	1885	1885	1885	1885	0
114	20240722	170400	2318781948	1885	1885	1885	1885	0
115	20240722	170300	2318781948	1885	1885	1885	1885	0
116	20240722	170200	2318781948	1885	1885	1885	1885	0
117	20240722	170100	2318781948	1885	1885	1885	1885	0
118	20240722	170000	2318781948	1885	1885	1885	1885	0
119	20240722	165900	2318781948	1885	1885	1885	1885	0
120	20240722	165800	2318781948	1885	1885	1885	1885	0
121	20240722	165700	2318781948	1885	1885	1885	1885	0
122	20240722	165600	2318781948	1885	1885	1885	1885	26814
123	20240722	165500	2318781948	1885	1885	1885	1885	0
124	20240722	165400	2318781948	1885	1885	1885	1885	0
125	20240722	165300	2318781948	1885	1885	1885	1885	0
126	20240722	165200	2318781948	1885	1885	1885	1885	0
127	20240722	165100	2318781948	1885	1885	1885	1885	0
128	20240722	165000	2318781948	1885	1885	1885	1885	0
129	20240722	164900	2318781948	1885	1885	1885	1885	0
130	20240722	164800	2318781948	1885	1885	1885	1885	0
131	20240722	164700	2318781948	1885	1885	1885	1885	0
132	20240722	164600	2318781948	1885	1885	1885	1885	0
133	20240722	164500	2318781948	1885	1885	1885	1885	0
134	20240722	164400	2318781948	1885	1885	1885	1885	0
135	20240722	164300	2318781948	1885	1885	1885	1885	0
136	20240722	164200	2318781948	1885	1885	1885	1885	0
137	20240722	164100	2318781948	1885	1885	1885	1885	0
138	20240722	164000	2318781948	1885	1885	1885	1885	0
139	20240722	163900	2318781948	1885	1885	1885	1885	0
140	20240722	163800	2318781948	1885	1885	1885	1885	0
141	20240722	163700	2318781948	1885	1885	1885	1885	0
142	20240722	163600	2318781948	1885	1885	1885	1885	0
143	20240722	163500	2318781948	1885	1885	1885	1885	0
144	20240722	163400	2318781948	1885	1885	1885	1885	0
145	20240722	163300	2318781948	1885	1885	1885	1885	0
146	20240722	163200	2318781948	1885	1885	1885	1885	0
147	20240722	163100	2318781948	1885	1885	1885	1885	0
148	20240722	163000	2318781948	1885	1885	1885	1885	0
149	20240722	162900	2318781948	1885	1885	1885	1885	0
150	20240722	162800	2318781948	1885	1885	1885	1885	0
151	20240722	162700	2318781948	1885	1885	1885	1885	0
152	20240722	162600	2318781948	1885	1885	1885	1885	26814
153	20240722	162500	2318781948	1885	1885	1885	1885	0
154	20240722	162400	2318781948	1885	1885	1885	1885	0
155	20240722	162300	2318781948	1885	1885	1885	1885	0
156	20240722	162200	2318781948	1885	1885	1885	1885	0
157	20240722	162100	2318781948	1885	1885	1885	1885	0
158	20240722	162000	2318781948	1885	1885	1885	1885	0
159	20240722	161900	2318781948	1885	1885	1885	1885	0
160	20240722	161800	2318781948	1885	1885	1885	1885	0
161	20240722	161700	2318781948	1885	1885	1885	1885	0
162	20240722	161600	2318781948	1885	1885	1885	1885	0
163	20240722	161500	2318781948	1885	1885	1885	1885	0
164	20240722	161400	2318781948	1885	1885	1885	1885	0
165	20240722	161300	2318781948	1885	1885	1885	1885	0
166	20240722	161200	2318781948	1885	1885	1885	1885	0
167	20240722	161100	2318781948	1885	1885	1885	1885	0
168	20240722	161000	2318781948	1885	1885	1885	1885	0
169	20240722	160900	2318781948	1885	1885	1885	1885	0
170	20240722	160800	2318781948	1885	1885	1885	1885	0
171	20240722	160700	2318781948	1885	1885	1885	1885	0
172	20240722	160600	2318781948	1885	1885	1885	1885	0
173	20240722	160500	2318781948	1885	1885	1885	1885	0
174	20240722	160400	2318781948	1885	1885	1885	1885	0
175	20240722	160300	2318781948	1885	1885	1885	1885	0
176	20240722	160200	2318781948	1885	1885	1885	1885	0
177	20240722	160100	2318781948	1885	1885	1885	1885	0
178	20240722	160000	2318781948	1885	1885	1885	1885	0
179	20240722	155900	2318781948	1885	1885	1885	1885	0
180	20240722	155800	2318781948	1885	1885	1885	1885	0
181	20240722	155700	2318781948	1885	1885	1885	1885	0
182	20240722	155600	2318781948	1885	1885	1885	1885	26814
183	20240722	155500	2318781948	1885	1885	1885	1885	0
184	20240722	155400	2318781948	1885	1885	1885	1885	0
185	20240722	155300	2318781948	1885	1885	1885	1885	0
186	20240722	155200	2318781948	1885	1885	1885	1885	0
187	20240722	155100	2318781948	1885	1885	1885	1885	0
188	20240722	155000	2318781948	1885	1885	1885	1885	0
189	20240722	154900	2318781948	1885	1885	1885	1885	0
190	20240722	154800	2318781948	1885	1885	1885	1885	0
191	20240722	154700	2318781948	1885	1885	1885	1885	0
192	20240722	154600	2318781948	1885	1885	1885	1885	0
193	20240722	154500	2318781948	1885	1885	1885	1885	0
194	20240722	154400	2318781948	1885	1885	1885	1885	0
195	20240722	154300	2318781948	1885	1885	1885	1885	0
196	20240722	154200	2318781948	1885	1885	1885	1885	0
197	20240722	154100	2318781948	1885	1885	1885	1885	0
198	20240722	154000	2318781948	1885	1885	1885	1885	0
199	20240722	153900	2318781948	1885	1885	1885	1885	0
200	20240722	153800	2318781948	1885	1885	1885	1885	0
201	20240722	153700	2318781948	1885	1885	1885	1885	0
202	20240722	153600	2318781948	1885	1885	1885	1885	0
203	20240722	153500	2318781948	1885	1885	1885	1885	0
204	20240722	153400	2318781948	1885	1885	1885	1885	0
205	20240722	153300	2318781948	1885	1885	1885	1885	0
206	20240722	153200	2318781948	1885	1885	1885	1885	0
207	20240722	153100	2318781948	1885	1885	1885	1885	0
208	20240722	153000	2318781948	1885	1885	1885	1885	26814
209	20240722	152900	2268237558	1885	1885	1885	1885	0
210	20240722	152800	2268237558	1885	1885	1885	1885	0
211	20240722	152700	2268237558	1885	1885	1885	1885	0
212	20240722	152600	2268237558	1885	1885	1885	1885	0
213	20240722	152500	2268237558	1885	1885	1885	1885	0
214	20240722	152400	2268237558	1885	1885	1885	1885	0
215	20240722	152300	2268237558	1885	1885	1885	1885	0
216	20240722	152200	2268237558	1885	1885	1885	1885	0
217	20240722	152100	2268237558	1885	1885	1885	1885	0
218	20240722	152000	2268237558	1885	1885	1885	1885	0
219	20240722	151900	2268237558	1885	1885	1885	1885	6197
220	20240722	151800	2256556213	1885	1885	1885	1884	2111
221	20240722	151700	2252579002	1885	1884	1885	1884	2205
222	20240722	151600	2248422700	1885	1884	1885	1884	1792
223	20240722	151500	2245046459	1885	1885	1885	1884	264
224	20240722	151400	2244548842	1884	1885	1885	1884	1327
225	20240722	151300	2242048758	1884	1885	1885	1884	4865
226	20240722	151200	2232882378	1886	1885	1886	1885	173
227	20240722	151100	2232556123	1885	1885	1885	1884	2094
228	20240722	151000	2228608956	1884	1885	1885	1884	1331
229	20240722	150900	2226101232	1884	1885	1885	1884	322
230	20240722	150800	2225494311	1885	1884	1885	1884	142
231	20240722	150700	2225226735	1884	1885	1885	1884	3782
232	20240722	150600	2218098165	1885	1886	1886	1885	7205
233	20240722	150500	2204513598	1886	1886	1886	1886	446
234	20240722	150400	2203672442	1887	1886	1887	1886	135
235	20240722	150300	2203417720	1886	1887	1887	1886	855
236	20240722	150200	2201804909	1887	1888	1888	1887	26
237	20240722	150100	2201755845	1888	1886	1888	1886	77
238	20240722	150000	2201610538	1886	1886	1886	1886	23
239	20240722	145900	2201567160	1886	1886	1886	1885	423
240	20240722	145800	2200769405	1886	1888	1889	1885	3055
241	20240722	145700	2195001857	1888	1889	1889	1888	4675
242	20240722	145600	2186175382	1888	1889	1889	1888	262
243	20240722	145500	2185680701	1888	1888	1888	1888	467
244	20240722	145400	2184799005	1887	1887	1887	1887	999
245	20240722	145300	2182913892	1888	1887	1888	1887	2577
246	20240722	145200	2178050082	1888	1888	1888	1888	10
247	20240722	145100	2178031202	1888	1887	1888	1887	651
248	20240722	145000	2176802689	1887	1887	1888	1887	1041
249	20240722	144900	2174838310	1887	1886	1887	1886	6044
250	20240722	144800	2163436865	1886	1886	1886	1886	139
251	20240722	144700	2163174711	1886	1885	1886	1885	3846
252	20240722	144600	2155924190	1885	1886	1886	1885	2641
253	20240722	144500	2150944705	1885	1886	1886	1885	114
254	20240722	144400	2150729760	1885	1885	1885	1885	2778
255	20240722	144300	2145493230	1885	1885	1885	1885	31
256	20240722	144200	2145434795	1885	1885	1885	1885	30
257	20240722	144100	2145378245	1884	1884	1884	1883	191
258	20240722	144000	2145018407	1884	1884	1884	1884	1355
259	20240722	143900	2142465587	1882	1883	1884	1881	3135
260	20240722	143800	2136565808	1883	1882	1883	1881	2445
261	20240722	143700	2131962410	1883	1883	1883	1883	5
262	20240722	143600	2131952995	1883	1883	1883	1883	1
263	20240722	143500	2131951112	1881	1881	1882	1881	1538
264	20240722	143400	2129057006	1882	1882	1882	1882	336
265	20240722	143300	2128424654	1882	1881	1882	1881	7791
266	20240722	143200	2113769105	1882	1881	1882	1881	2110
267	20240722	143100	2109799595	1881	1882	1882	1881	364
268	20240722	143000	2109114910	1882	1882	1882	1882	123
269	20240722	142900	2108883424	1882	1882	1882	1881	484
270	20240722	142800	2107973017	1881	1882	1882	1881	809
271	20240722	142700	2106451131	1881	1881	1882	1881	1679
272	20240722	142600	2103292891	1881	1881	1881	1881	834
273	20240722	142500	2101724137	1882	1881	1882	1881	4560
274	20240722	142400	2093146417	1881	1882	1882	1881	559
275	20240722	142300	2092094796	1881	1882	1882	1881	1878
276	20240722	142200	2088561234	1882	1883	1883	1882	2280
277	20240722	142100	2084269659	1883	1883	1883	1883	579
278	20240722	142000	2083179402	1882	1882	1882	1882	1362
279	20240722	141900	2080616118	1882	1883	1883	1882	45504
280	20240722	141800	1994959642	1884	1883	1884	1883	2679
281	20240722	141700	1989913179	1883	1883	1884	1883	443
282	20240722	141600	1989079009	1883	1883	1884	1883	1077
283	20240722	141500	1987050858	1884	1883	1884	1883	1778
284	20240722	141400	1983702733	1884	1884	1884	1883	936
285	20240722	141300	1981940143	1884	1883	1885	1883	236
286	20240722	141200	1981495529	1883	1883	1884	1883	3162
287	20240722	141100	1975541482	1883	1883	1883	1883	418
288	20240722	141000	1974754388	1883	1884	1884	1883	1703
289	20240722	140900	1971546336	1885	1885	1885	1884	6521
290	20240722	140800	1959260668	1885	1885	1885	1884	3089
291	20240722	140700	1953440139	1885	1885	1885	1885	3904
292	20240722	140600	1946081099	1886	1885	1886	1885	2005
293	20240722	140500	1942301663	1885	1885	1885	1885	4565
294	20240722	140400	1933696638	1885	1885	1885	1885	933
295	20240722	140300	1931937933	1886	1885	1886	1885	1330
296	20240722	140200	1929430804	1885	1885	1885	1885	1274
297	20240722	140100	1927029314	1885	1885	1885	1885	6157
298	20240722	140000	1915423369	1885	1885	1886	1885	3217
299	20240722	135900	1909358924	1885	1886	1886	1885	3858
300	20240722	135800	1902085571	1886	1886	1886	1886	134
301	20240722	135700	1901832847	1885	1885	1885	1885	1254
302	20240722	135600	1899469057	1885	1885	1885	1885	1018
303	20240722	135500	1897550127	1885	1884	1885	1884	1441
304	20240722	135400	1894834871	1885	1884	1885	1884	1458
305	20240722	135300	1892087365	1884	1885	1885	1884	631
306	20240722	135200	1890898348	1886	1885	1887	1885	5836
307	20240722	135100	1879889905	1886	1886	1886	1886	1
308	20240722	135000	1879888019	1885	1887	1887	1885	858
309	20240722	134900	1878270665	1885	1888	1888	1885	818
310	20240722	134800	1876727886	1888	1885	1888	1885	2699
311	20240722	134700	1871636608	1885	1885	1887	1885	460
312	20240722	134600	1870769476	1885	1884	1885	1884	908
313	20240722	134500	1869058758	1885	1884	1885	1884	3136
314	20240722	134400	1863150234	1884	1885	1885	1884	3238
315	20240722	134300	1857049822	1885	1885	1885	1885	474
316	20240722	134200	1856156332	1885	1885	1885	1885	1062
317	20240722	134100	1854154462	1887	1884	1887	1884	871
318	20240722	134000	1852513074	1886	1886	1886	1885	5229
319	20240722	133900	1842654991	1887	1887	1888	1886	2871
320	20240722	133800	1837236782	1886	1885	1887	1885	3536
321	20240722	133700	1830568422	1885	1884	1885	1884	484
322	20240722	133600	1829656148	1884	1885	1885	1884	1231
323	20240722	133500	1827336549	1885	1884	1885	1884	460
324	20240722	133400	1826469877	1884	1885	1887	1883	11838
325	20240722	133300	1804170030	1885	1885	1887	1884	472
326	20240722	133200	1803280219	1887	1886	1887	1884	9349
327	20240722	133100	1785646558	1884	1884	1884	1884	418
328	20240722	133000	1784859046	1884	1886	1886	1884	4070
329	20240722	132900	1777190935	1886	1886	1886	1886	292
330	20240722	132800	1776640223	1885	1885	1885	1885	0
331	20240722	132700	1776640223	1885	1885	1885	1885	586
332	20240722	132600	1775535613	1885	1885	1885	1885	12
333	20240722	132500	1775512993	1885	1886	1886	1885	1768
334	20240722	132400	1772180204	1886	1885	1886	1885	256
335	20240722	132300	1771697418	1885	1885	1885	1885	7
336	20240722	132200	1771684223	1886	1886	1886	1886	26
337	20240722	132100	1771635187	1886	1886	1886	1886	129
338	20240722	132000	1771391893	1886	1885	1886	1885	375
339	20240722	131900	1770684918	1885	1885	1885	1885	70
340	20240722	131800	1770552968	1885	1885	1885	1885	182
341	20240722	131700	1770209898	1885	1885	1885	1885	399
342	20240722	131600	1769457783	1885	1885	1885	1885	995
343	20240722	131500	1767582208	1885	1886	1886	1885	208
344	20240722	131400	1767190120	1886	1885	1886	1885	110
345	20240722	131300	1766982710	1886	1886	1886	1886	186
346	20240722	131200	1766631914	1885	1885	1885	1885	65
347	20240722	131100	1766509389	1885	1885	1885	1885	8
348	20240722	131000	1766494309	1885	1885	1885	1885	184
349	20240722	130900	1766147469	1885	1885	1885	1885	5054
350	20240722	130800	1756620679	1885	1885	1885	1884	10507
351	20240722	130700	1736815490	1885	1885	1885	1885	304
352	20240722	130600	1736242450	1884	1885	1885	1884	2207
353	20240722	130500	1732084255	1884	1884	1884	1884	505
354	20240722	130400	1731132835	1885	1884	1885	1884	912
355	20240722	130300	1729414615	1884	1884	1884	1884	300
356	20240722	130200	1728849415	1885	1885	1885	1885	1000
357	20240722	130100	1726964415	1885	1884	1885	1884	165
358	20240722	130000	1726653551	1884	1884	1884	1884	3650
359	20240722	125900	1719776951	1885	1885	1885	1885	1289
360	20240722	125800	1717347186	1885	1885	1885	1885	0
361	20240722	125700	1717347186	1885	1885	1885	1885	120
362	20240722	125600	1717120986	1885	1883	1885	1883	4986
363	20240722	125500	1707726589	1883	1883	1883	1883	112
364	20240722	125400	1707515693	1884	1885	1885	1884	4887
365	20240722	125300	1698308485	1885	1884	1885	1884	840
366	20240722	125200	1696725655	1885	1885	1885	1885	406
367	20240722	125100	1695960345	1885	1885	1885	1884	4905
368	20240722	125000	1686718420	1885	1885	1885	1884	152
369	20240722	124900	1686431950	1886	1886	1886	1886	1
370	20240722	124800	1686430064	1884	1885	1885	1884	13666
371	20240722	124700	1660681520	1885	1886	1887	1885	1440
372	20240722	124600	1657965839	1884	1884	1884	1884	0
373	20240722	124500	1657965839	1884	1887	1887	1884	30000
374	20240722	124400	1601408274	1887	1887	1887	1887	5165
375	20240722	124300	1591661919	1889	1887	1889	1887	1213
376	20240722	124200	1589371516	1887	1889	1889	1887	17591
377	20240722	124100	1556158851	1889	1889	1889	1889	0
378	20240722	124000	1556158851	1889	1889	1889	1889	4993
379	20240722	123900	1546727074	1889	1890	1890	1889	2600
380	20240722	123800	1541815574	1889	1889	1889	1889	0
381	20240722	123700	1541815574	1889	1888	1889	1888	1845
382	20240722	123600	1538330469	1888	1888	1888	1888	0
383	20240722	123500	1538330469	1888	1888	1888	1888	25
384	20240722	123400	1538283269	1889	1888	1889	1888	509
385	20240722	123300	1537322271	1888	1888	1888	1888	2361
386	20240722	123200	1532864703	1889	1889	1889	1889	431
387	20240722	123100	1532050544	1889	1889	1889	1889	1005
388	20240722	123000	1530152099	1888	1888	1889	1888	1106
389	20240722	122900	1528063765	1888	1888	1888	1888	2222
390	20240722	122800	1523868629	1888	1889	1889	1888	3569
391	20240722	122700	1517130150	1890	1890	1890	1889	1184
392	20240722	122600	1514892990	1890	1890	1890	1890	213
393	20240722	122500	1514490420	1889	1889	1889	1889	50
394	20240722	122400	1514395970	1889	1889	1889	1889	1152
395	20240722	122300	1512219842	1888	1889	1889	1888	6670
396	20240722	122200	1499622026	1889	1889	1889	1889	688
397	20240722	122100	1498322394	1889	1889	1889	1889	676
398	20240722	122000	1497045430	1889	1889	1889	1889	101
399	20240722	121900	1496854641	1889	1890	1890	1889	2501
400	20240722	121800	1492127752	1888	1888	1888	1888	312
401	20240722	121700	1491538696	1888	1890	1890	1888	391
402	20240722	121600	1490800106	1890	1890	1890	1890	384
403	20240722	121500	1490074346	1890	1890	1890	1890	158
404	20240722	121400	1489775726	1888	1888	1888	1888	0
405	20240722	121300	1489775726	1888	1889	1889	1888	58
406	20240722	121200	1489666212	1888	1889	1889	1888	6087
407	20240722	121100	1478173034	1888	1888	1888	1888	50
408	20240722	121000	1478078634	1888	1888	1888	1888	0
409	20240722	120900	1478078634	1888	1889	1889	1888	2646
410	20240722	120800	1473080740	1889	1889	1889	1889	30
411	20240722	120700	1473024070	1889	1889	1889	1889	506
412	20240722	120600	1472068236	1889	1889	1889	1889	0
413	20240722	120500	1472068236	1889	1889	1889	1889	10
414	20240722	120400	1472049346	1888	1888	1888	1888	0
415	20240722	120300	1472049346	1888	1888	1888	1888	0
416	20240722	120200	1472049346	1888	1889	1889	1888	42
417	20240722	120100	1471970041	1889	1889	1889	1888	2439
418	20240722	120000	1467362978	1889	1888	1889	1888	109
419	20240722	115900	1467157085	1888	1889	1889	1888	19
420	20240722	115800	1467121196	1889	1889	1889	1889	528
421	20240722	115700	1466123804	1889	1888	1889	1888	128
422	20240722	115600	1465882096	1889	1889	1889	1889	51
423	20240722	115500	1465785757	1889	1889	1889	1889	1
424	20240722	115400	1465783868	1887	1886	1888	1886	2500
425	20240722	115300	1461064080	1886	1885	1886	1885	297
426	20240722	115200	1460504135	1885	1885	1885	1885	43
427	20240722	115100	1460423080	1885	1885	1885	1884	4627
428	20240722	115000	1451704304	1885	1885	1885	1885	716
429	20240722	114900	1450354644	1885	1886	1886	1885	2270
430	20240722	114800	1446075614	1886	1887	1887	1886	191
431	20240722	114700	1445715306	1887	1886	1888	1886	374
432	20240722	114600	1445009325	1886	1886	1886	1886	45
433	20240722	114500	1444924455	1888	1887	1888	1887	1221
434	20240722	114400	1442619287	1887	1887	1887	1887	0
435	20240722	114300	1442619287	1887	1887	1887	1887	231
436	20240722	114200	1442183390	1887	1888	1888	1884	1011
437	20240722	114100	1440276325	1887	1885	1887	1885	4589
438	20240722	114000	1431624528	1885	1885	1885	1885	1126
439	20240722	113900	1429502018	1885	1885	1885	1885	100
440	20240722	113800	1429313518	1884	1884	1884	1883	1886
441	20240722	113700	1425760299	1884	1884	1884	1884	213
442	20240722	113600	1425359007	1884	1884	1884	1884	644
443	20240722	113500	1424145711	1884	1882	1884	1882	1373
444	20240722	113400	1421560373	1882	1883	1883	1882	4679
445	20240722	113300	1412753995	1882	1882	1883	1882	1422
446	20240722	113200	1410077586	1883	1883	1883	1882	4464
447	20240722	113100	1401674794	1883	1884	1884	1883	10389
448	20240722	113000	1382112297	1883	1884	1884	1883	1518
449	20240722	112900	1379253028	1884	1884	1884	1884	481
450	20240722	112800	1378346824	1884	1885	1885	1884	280
451	20240722	112700	1377819294	1884	1884	1884	1884	0
452	20240722	112600	1377819294	1884	1884	1884	1884	1170
453	20240722	112500	1375615014	1885	1885	1885	1885	50
454	20240722	112400	1375520764	1883	1884	1884	1883	12164
455	20240722	112300	1352615217	1884	1884	1884	1883	943
456	20240722	112200	1350839355	1884	1884	1885	1884	940
457	20240722	112100	1349068379	1883	1884	1884	1883	25792
458	20240722	112000	1300478575	1884	1887	1887	1884	634
459	20240722	111900	1299283819	1884	1885	1885	1884	2030
460	20240722	111800	1295457752	1885	1884	1885	1884	643
461	20240722	111700	1294246160	1885	1887	1888	1885	4703
462	20240722	111600	1285376474	1887	1887	1888	1886	1346
463	20240722	111500	1282837652	1887	1886	1887	1886	2405
464	20240722	111400	1278299703	1886	1885	1886	1885	530
465	20240722	111300	1277300301	1885	1890	1890	1885	8696
466	20240722	111200	1260887426	1890	1890	1891	1890	2883
467	20240722	111100	1255436945	1891	1891	1891	1890	1235
468	20240722	111000	1253101577	1891	1891	1891	1890	2786
469	20240722	110900	1247836016	1890	1891	1891	1890	5988
470	20240722	110800	1236518666	1891	1891	1891	1890	3615
471	20240722	110700	1229685201	1891	1891	1891	1890	1610
472	20240722	110600	1226641691	1891	1891	1891	1890	1915
473	20240722	110500	1223020726	1891	1892	1892	1890	2159
474	20240722	110400	1218938781	1891	1892	1893	1891	1693
475	20240722	110300	1215736790	1893	1894	1894	1891	2837
476	20240722	110200	1210367736	1894	1895	1895	1893	3609
477	20240722	110100	1203530317	1895	1898	1898	1895	17208
478	20240722	110000	1170906443	1898	1898	1898	1897	14757
479	20240722	105900	1142899913	1899	1899	1899	1899	5842
480	20240722	105800	1131805955	1900	1900	1900	1900	49543
481	20240722	105700	1037674255	1900	1900	1900	1900	30051
482	20240722	105600	980577355	1901	1900	1901	1900	5155
483	20240722	105500	970781706	1900	1901	1901	1900	12943
484	20240722	105400	946189979	1901	1901	1901	1901	28
485	20240722	105300	946136751	1901	1901	1902	1901	4493
486	20240722	105200	937595458	1901	1901	1901	1901	493
487	20240722	105100	936658265	1902	1902	1902	1901	6061
488	20240722	105000	925131043	1901	1901	1902	1901	1517
489	20240722	104900	922247225	1902	1901	1902	1901	179
490	20240722	104800	921906940	1901	1902	1902	1901	1823
491	20240722	104700	918439895	1902	1902	1902	1902	2
492	20240722	104600	918436091	1902	1902	1902	1902	5131
493	20240722	104500	908676929	1902	1901	1902	1901	8275
494	20240722	104400	892946054	1901	1901	1901	1901	10721
495	20240722	104300	872565433	1901	1901	1901	1901	5791
496	20240722	104200	861556742	1901	1901	1901	1901	5238
497	20240722	104100	851599304	1901	1900	1901	1900	3837
498	20240722	104000	844309001	1901	1901	1901	1901	629
499	20240722	103900	843113272	1901	1901	1901	1900	244
500	20240722	103800	842649453	1901	1901	1901	1901	512
501	20240722	103700	841676141	1901	1900	1901	1900	933
502	20240722	103600	839903431	1900	1900	1900	1900	1100
503	20240722	103500	837813431	1900	1900	1901	1900	5287
504	20240722	103400	827767072	1900	1901	1901	1900	6686
505	20240722	103300	815063107	1901	1901	1901	1900	6427
506	20240722	103200	802850883	1901	1902	1902	1901	3291
507	20240722	103100	796593522	1902	1902	1902	1902	220
508	20240722	103000	796175082	1902	1902	1902	1902	92
509	20240722	102900	796000098	1901	1904	1904	1901	8562
510	20240722	102800	779722641	1903	1903	1903	1903	25
511	20240722	102700	779675066	1901	1903	1903	1901	12819
512	20240722	102600	755298998	1903	1903	1903	1902	3059
513	20240722	102500	749480740	1903	1902	1903	1902	122
514	20240722	102400	749248581	1903	1903	1903	1902	2035
515	20240722	102300	745376023	1903	1903	1903	1903	160
516	20240722	102200	745071543	1903	1902	1903	1902	31
517	20240722	102100	745012562	1901	1904	1904	1901	10022
518	20240722	102000	725951056	1904	1905	1905	1904	63
519	20240722	101900	725831053	1905	1906	1906	1903	2940
520	20240722	101800	720235286	1906	1906	1906	1905	2893
521	20240722	101700	714724095	1906	1906	1906	1906	191
522	20240722	101600	714360049	1906	1907	1907	1906	5230
523	20240722	101500	704389005	1908	1908	1908	1907	561
524	20240722	101400	703319068	1908	1908	1908	1907	1307
525	20240722	101300	700826312	1908	1908	1908	1908	80
526	20240722	101200	700673672	1908	1908	1909	1907	561
527	20240722	101100	699603284	1908	1910	1910	1908	887
528	20240722	101000	697910609	1910	1910	1911	1910	1078
529	20240722	100900	695851591	1911	1912	1912	1910	803
530	20240722	100800	694316684	1911	1911	1911	1911	3049
531	20240722	100700	688490045	1911	1911	1911	1907	300
532	20240722	100600	687917110	1911	1904	1911	1904	16588
533	20240722	100500	656308364	1905	1905	1905	1905	473
534	20240722	100400	655407299	1905	1906	1906	1905	2142
535	20240722	100300	651326657	1906	1906	1906	1905	161
536	20240722	100200	651019891	1906	1906	1906	1904	304
537	20240722	100100	650440867	1906	1906	1906	1906	201
538	20240722	100000	650057761	1906	1906	1906	1904	46
539	20240722	095900	649970135	1904	1905	1905	1904	1268
540	20240722	095800	647555749	1905	1906	1906	1905	586
541	20240722	095700	646438914	1906	1905	1906	1905	2236
542	20240722	095600	642178698	1905	1906	1906	1905	1006
543	20240722	095500	640261950	1904	1904	1904	1904	250
544	20240722	095400	639785950	1902	1902	1905	1902	19109
545	20240722	095300	603409615	1902	1902	1902	1901	5392
546	20240722	095200	593159031	1902	1903	1903	1901	2851
547	20240722	095100	587736735	1903	1904	1904	1903	3987
548	20240722	095000	580147206	1903	1903	1904	1903	7403
549	20240722	094900	566059234	1904	1904	1904	1901	6959
550	20240722	094800	552820595	1904	1904	1904	1903	5343
551	20240722	094700	542650873	1904	1906	1906	1904	8203
552	20240722	094600	527030332	1906	1907	1907	1902	5093
553	20240722	094500	517326698	1907	1907	1907	1906	1259
554	20240722	094400	514926785	1907	1907	1908	1905	6663
555	20240722	094300	502226929	1907	1906	1907	1904	6633
556	20240722	094200	489590416	1905	1909	1909	1905	4017
557	20240722	094100	481933669	1909	1909	1910	1909	735
558	20240722	094000	480530489	1909	1910	1911	1909	4758
559	20240722	093900	471442436	1911	1916	1916	1910	40744
560	20240722	093800	393605536	1911	1914	1916	1911	9614
561	20240722	093700	375213238	1914	1914	1915	1913	2848
562	20240722	093600	369763169	1914	1914	1915	1914	3211
563	20240722	093500	363617162	1915	1917	1917	1915	8868
564	20240722	093400	346631098	1917	1917	1917	1916	6632
565	20240722	093300	333917566	1917	1919	1920	1917	3518
566	20240722	093200	327170040	1920	1918	1920	1918	990
567	20240722	093100	325270990	1918	1919	1920	1918	8296
568	20240722	093000	309353083	1920	1921	1921	1920	5244
569	20240722	092900	299284226	1921	1921	1921	1921	1326
570	20240722	092800	296736980	1920	1921	1921	1920	5937
571	20240722	092700	285337310	1921	1923	1923	1920	2157
572	20240722	092600	281194063	1925	1925	1925	1925	212
573	20240722	092500	280785963	1925	1925	1927	1920	8154
574	20240722	092400	265115360	1925	1926	1927	1925	1316
575	20240722	092300	262581825	1926	1929	1929	1926	2295
576	20240722	092200	258158504	1929	1926	1929	1926	2009
577	20240722	092100	254287306	1927	1927	1927	1927	3013
578	20240722	092000	248481255	1926	1926	1926	1926	518
579	20240722	091900	247483587	1926	1927	1927	1926	205
580	20240722	091800	247088753	1926	1927	1927	1926	1344
581	20240722	091700	244500199	1927	1930	1930	1927	4302
582	20240722	091600	236205030	1930	1933	1935	1930	8324
583	20240722	091500	220137703	1935	1935	1935	1935	4423
584	20240722	091400	211579198	1935	1938	1938	1935	862
585	20240722	091300	209909653	1935	1938	1938	1935	464
586	20240722	091200	209011621	1935	1935	1938	1935	12602
587	20240722	091100	184615903	1935	1935	1935	1935	1430
588	20240722	091000	181848853	1935	1930	1935	1930	718
589	20240722	090900	180459708	1936	1930	1936	1929	1559
590	20240722	090800	177444697	1936	1936	1936	1930	5683
591	20240722	090700	166447417	1937	1930	1937	1930	16018
592	20240722	090600	135450161	1929	1916	1930	1915	9119
593	20240722	090500	117898426	1919	1925	1925	1916	4117
594	20240722	090400	109992846	1926	1925	1926	1922	10907
595	20240722	090300	88997331	1925	1933	1933	1925	13287
596	20240722	090200	63386767	1933	1938	1938	1926	5989
597	20240722	090100	51836852	1939	1930	1939	1928	6740
598	20240722	090000	38832488	1930	1930	1940	1929	19746