KissMeData/014470/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	185900	273322594	1912	1912	1912	1912	5289
3	20240726	185800	273322594	1912	1912	1912	1912	0
4	20240726	185700	273322594	1912	1912	1912	1912	0
5	20240726	185600	273322594	1912	1912	1912	1912	0
6	20240726	185500	273322594	1912	1912	1912	1912	0
7	20240726	185400	273322594	1912	1912	1912	1912	0
8	20240726	185300	273322594	1912	1912	1912	1912	0
9	20240726	185200	273322594	1912	1912	1912	1912	0
10	20240726	185100	273322594	1912	1912	1912	1912	0
11	20240726	185000	273322594	1912	1912	1912	1912	0
12	20240726	184900	273322594	1912	1912	1912	1912	0
13	20240726	184800	273322594	1912	1912	1912	1912	0
14	20240726	184700	273322594	1912	1912	1912	1912	0
15	20240726	184600	273322594	1912	1912	1912	1912	0
16	20240726	184500	273322594	1912	1912	1912	1912	0
17	20240726	184400	273322594	1912	1912	1912	1912	0
18	20240726	184300	273322594	1912	1912	1912	1912	0
19	20240726	184200	273322594	1912	1912	1912	1912	0
20	20240726	184100	273322594	1912	1912	1912	1912	0
21	20240726	184000	273322594	1912	1912	1912	1912	0
22	20240726	183900	273322594	1912	1912	1912	1912	0
23	20240726	183800	273322594	1912	1912	1912	1912	0
24	20240726	183700	273322594	1912	1912	1912	1912	0
25	20240726	183600	273322594	1912	1912	1912	1912	0
26	20240726	183500	273322594	1912	1912	1912	1912	0
27	20240726	183400	273322594	1912	1912	1912	1912	0
28	20240726	183300	273322594	1912	1912	1912	1912	0
29	20240726	183200	273322594	1912	1912	1912	1912	0
30	20240726	183100	273322594	1912	1912	1912	1912	0
31	20240726	183000	273322594	1912	1912	1912	1912	0
32	20240726	182900	273322594	1912	1912	1912	1912	5289
33	20240726	182800	273322594	1912	1912	1912	1912	0
34	20240726	182700	273322594	1912	1912	1912	1912	0
35	20240726	182600	273322594	1912	1912	1912	1912	0
36	20240726	182500	273322594	1912	1912	1912	1912	0
37	20240726	182400	273322594	1912	1912	1912	1912	0
38	20240726	182300	273322594	1912	1912	1912	1912	0
39	20240726	182200	273322594	1912	1912	1912	1912	0
40	20240726	182100	273322594	1912	1912	1912	1912	0
41	20240726	182000	273322594	1912	1912	1912	1912	0
42	20240726	181900	273322594	1912	1912	1912	1912	0
43	20240726	181800	273322594	1912	1912	1912	1912	0
44	20240726	181700	273322594	1912	1912	1912	1912	0
45	20240726	181600	273322594	1912	1912	1912	1912	0
46	20240726	181500	273322594	1912	1912	1912	1912	0
47	20240726	181400	273322594	1912	1912	1912	1912	0
48	20240726	181300	273322594	1912	1912	1912	1912	0
49	20240726	181200	273322594	1912	1912	1912	1912	0
50	20240726	181100	273322594	1912	1912	1912	1912	0
51	20240726	181000	273322594	1912	1912	1912	1912	0
52	20240726	180900	273322594	1912	1912	1912	1912	0
53	20240726	180800	273322594	1912	1912	1912	1912	0
54	20240726	180700	273322594	1912	1912	1912	1912	0
55	20240726	180600	273322594	1912	1912	1912	1912	0
56	20240726	180500	273322594	1912	1912	1912	1912	0
57	20240726	180400	273322594	1912	1912	1912	1912	0
58	20240726	180300	273322594	1912	1912	1912	1912	0
59	20240726	180200	273322594	1912	1912	1912	1912	0
60	20240726	180100	273322594	1912	1912	1912	1912	0
61	20240726	180000	273322594	1912	1912	1912	1912	0
62	20240726	175900	273322594	1912	1912	1912	1912	5289
63	20240726	175800	273322594	1912	1912	1912	1912	0
64	20240726	175700	273322594	1912	1912	1912	1912	0
65	20240726	175600	273322594	1912	1912	1912	1912	0
66	20240726	175500	273322594	1912	1912	1912	1912	0
67	20240726	175400	273322594	1912	1912	1912	1912	0
68	20240726	175300	273322594	1912	1912	1912	1912	0
69	20240726	175200	273322594	1912	1912	1912	1912	0
70	20240726	175100	273322594	1912	1912	1912	1912	0
71	20240726	175000	273322594	1912	1912	1912	1912	0
72	20240726	174900	273322594	1912	1912	1912	1912	0
73	20240726	174800	273322594	1912	1912	1912	1912	0
74	20240726	174700	273322594	1912	1912	1912	1912	0
75	20240726	174600	273322594	1912	1912	1912	1912	0
76	20240726	174500	273322594	1912	1912	1912	1912	0
77	20240726	174400	273322594	1912	1912	1912	1912	0
78	20240726	174300	273322594	1912	1912	1912	1912	0
79	20240726	174200	273322594	1912	1912	1912	1912	0
80	20240726	174100	273322594	1912	1912	1912	1912	0
81	20240726	174000	273322594	1912	1912	1912	1912	0
82	20240726	173900	273322594	1912	1912	1912	1912	0
83	20240726	173800	273322594	1912	1912	1912	1912	0
84	20240726	173700	273322594	1912	1912	1912	1912	0
85	20240726	173600	273322594	1912	1912	1912	1912	0
86	20240726	173500	273322594	1912	1912	1912	1912	0
87	20240726	173400	273322594	1912	1912	1912	1912	0
88	20240726	173300	273322594	1912	1912	1912	1912	0
89	20240726	173200	273322594	1912	1912	1912	1912	0
90	20240726	173100	273322594	1912	1912	1912	1912	0
91	20240726	173000	273322594	1912	1912	1912	1912	0
92	20240726	172900	273322594	1912	1912	1912	1912	5289
93	20240726	172800	273322594	1912	1912	1912	1912	0
94	20240726	172700	273322594	1912	1912	1912	1912	0
95	20240726	172600	273322594	1912	1912	1912	1912	0
96	20240726	172500	273322594	1912	1912	1912	1912	0
97	20240726	172400	273322594	1912	1912	1912	1912	0
98	20240726	172300	273322594	1912	1912	1912	1912	0
99	20240726	172200	273322594	1912	1912	1912	1912	0
100	20240726	172100	273322594	1912	1912	1912	1912	0
101	20240726	172000	273322594	1912	1912	1912	1912	0
102	20240726	171900	273322594	1912	1912	1912	1912	0
103	20240726	171800	273322594	1912	1912	1912	1912	0
104	20240726	171700	273322594	1912	1912	1912	1912	0
105	20240726	171600	273322594	1912	1912	1912	1912	0
106	20240726	171500	273322594	1912	1912	1912	1912	0
107	20240726	171400	273322594	1912	1912	1912	1912	0
108	20240726	171300	273322594	1912	1912	1912	1912	0
109	20240726	171200	273322594	1912	1912	1912	1912	0
110	20240726	171100	273322594	1912	1912	1912	1912	0
111	20240726	171000	273322594	1912	1912	1912	1912	0
112	20240726	170900	273322594	1912	1912	1912	1912	0
113	20240726	170800	273322594	1912	1912	1912	1912	0
114	20240726	170700	273322594	1912	1912	1912	1912	0
115	20240726	170600	273322594	1912	1912	1912	1912	0
116	20240726	170500	273322594	1912	1912	1912	1912	0
117	20240726	170400	273322594	1912	1912	1912	1912	0
118	20240726	170300	273322594	1912	1912	1912	1912	0
119	20240726	170200	273322594	1912	1912	1912	1912	0
120	20240726	170100	273322594	1912	1912	1912	1912	0
121	20240726	170000	273322594	1912	1912	1912	1912	0
122	20240726	165900	273322594	1912	1912	1912	1912	5289
123	20240726	165800	273322594	1912	1912	1912	1912	0
124	20240726	165700	273322594	1912	1912	1912	1912	0
125	20240726	165600	273322594	1912	1912	1912	1912	0
126	20240726	165500	273322594	1912	1912	1912	1912	0
127	20240726	165400	273322594	1912	1912	1912	1912	0
128	20240726	165300	273322594	1912	1912	1912	1912	0
129	20240726	165200	273322594	1912	1912	1912	1912	0
130	20240726	165100	273322594	1912	1912	1912	1912	0
131	20240726	165000	273322594	1912	1912	1912	1912	0
132	20240726	164900	273322594	1912	1912	1912	1912	0
133	20240726	164800	273322594	1912	1912	1912	1912	0
134	20240726	164700	273322594	1912	1912	1912	1912	0
135	20240726	164600	273322594	1912	1912	1912	1912	0
136	20240726	164500	273322594	1912	1912	1912	1912	0
137	20240726	164400	273322594	1912	1912	1912	1912	0
138	20240726	164300	273322594	1912	1912	1912	1912	0
139	20240726	164200	273322594	1912	1912	1912	1912	0
140	20240726	164100	273322594	1912	1912	1912	1912	0
141	20240726	164000	273322594	1912	1912	1912	1912	0
142	20240726	163900	273322594	1912	1912	1912	1912	0
143	20240726	163800	273322594	1912	1912	1912	1912	0
144	20240726	163700	273322594	1912	1912	1912	1912	0
145	20240726	163600	273322594	1912	1912	1912	1912	0
146	20240726	163500	273322594	1912	1912	1912	1912	0
147	20240726	163400	273322594	1912	1912	1912	1912	0
148	20240726	163300	273322594	1912	1912	1912	1912	0
149	20240726	163200	273322594	1912	1912	1912	1912	0
150	20240726	163100	273322594	1912	1912	1912	1912	0
151	20240726	163000	273322594	1912	1912	1912	1912	0
152	20240726	162900	273322594	1912	1912	1912	1912	5289
153	20240726	162800	273322594	1912	1912	1912	1912	0
154	20240726	162700	273322594	1912	1912	1912	1912	0
155	20240726	162600	273322594	1912	1912	1912	1912	0
156	20240726	162500	273322594	1912	1912	1912	1912	0
157	20240726	162400	273322594	1912	1912	1912	1912	0
158	20240726	162300	273322594	1912	1912	1912	1912	0
159	20240726	162200	273322594	1912	1912	1912	1912	0
160	20240726	162100	273322594	1912	1912	1912	1912	0
161	20240726	162000	273322594	1912	1912	1912	1912	0
162	20240726	161900	273322594	1912	1912	1912	1912	0
163	20240726	161800	273322594	1912	1912	1912	1912	0
164	20240726	161700	273322594	1912	1912	1912	1912	0
165	20240726	161600	273322594	1912	1912	1912	1912	0
166	20240726	161500	273322594	1912	1912	1912	1912	0
167	20240726	161400	273322594	1912	1912	1912	1912	0
168	20240726	161300	273322594	1912	1912	1912	1912	0
169	20240726	161200	273322594	1912	1912	1912	1912	0
170	20240726	161100	273322594	1912	1912	1912	1912	0
171	20240726	161000	273322594	1912	1912	1912	1912	0
172	20240726	160900	273322594	1912	1912	1912	1912	0
173	20240726	160800	273322594	1912	1912	1912	1912	0
174	20240726	160700	273322594	1912	1912	1912	1912	0
175	20240726	160600	273322594	1912	1912	1912	1912	0
176	20240726	160500	273322594	1912	1912	1912	1912	0
177	20240726	160400	273322594	1912	1912	1912	1912	0
178	20240726	160300	273322594	1912	1912	1912	1912	0
179	20240726	160200	273322594	1912	1912	1912	1912	0
180	20240726	160100	273322594	1912	1912	1912	1912	0
181	20240726	160000	273322594	1912	1912	1912	1912	0
182	20240726	155900	273322594	1912	1912	1912	1912	5289
183	20240726	155800	273322594	1912	1912	1912	1912	0
184	20240726	155700	273322594	1912	1912	1912	1912	0
185	20240726	155600	273322594	1912	1912	1912	1912	0
186	20240726	155500	273322594	1912	1912	1912	1912	0
187	20240726	155400	273322594	1912	1912	1912	1912	0
188	20240726	155300	273322594	1912	1912	1912	1912	0
189	20240726	155200	273322594	1912	1912	1912	1912	0
190	20240726	155100	273322594	1912	1912	1912	1912	0
191	20240726	155000	273322594	1912	1912	1912	1912	0
192	20240726	154900	273322594	1912	1912	1912	1912	0
193	20240726	154800	273322594	1912	1912	1912	1912	0
194	20240726	154700	273322594	1912	1912	1912	1912	0
195	20240726	154600	273322594	1912	1912	1912	1912	0
196	20240726	154500	273322594	1912	1912	1912	1912	0
197	20240726	154400	273322594	1912	1912	1912	1912	0
198	20240726	154300	273322594	1912	1912	1912	1912	0
199	20240726	154200	273322594	1912	1912	1912	1912	0
200	20240726	154100	273322594	1912	1912	1912	1912	0
201	20240726	154000	273322594	1912	1912	1912	1912	0
202	20240726	153900	273322594	1912	1912	1912	1912	0
203	20240726	153800	273322594	1912	1912	1912	1912	0
204	20240726	153700	273322594	1912	1912	1912	1912	0
205	20240726	153600	273322594	1912	1912	1912	1912	0
206	20240726	153500	273322594	1912	1912	1912	1912	0
207	20240726	153400	273322594	1912	1912	1912	1912	0
208	20240726	153300	273322594	1912	1912	1912	1912	0
209	20240726	153200	273322594	1912	1912	1912	1912	0
210	20240726	153100	273322594	1912	1912	1912	1912	0
211	20240726	153000	273322594	1912	1912	1912	1912	5289
212	20240726	152900	263210026	1920	1920	1920	1920	0
213	20240726	152800	263210026	1920	1920	1920	1920	0
214	20240726	152700	263210026	1920	1920	1920	1920	0
215	20240726	152600	263210026	1920	1920	1920	1920	0
216	20240726	152500	263210026	1920	1920	1920	1920	0
217	20240726	152400	263210026	1920	1920	1920	1920	0
218	20240726	152300	263210026	1920	1920	1920	1920	0
219	20240726	152200	263210026	1920	1920	1920	1920	0
220	20240726	152100	263210026	1920	1920	1920	1920	0
221	20240726	152000	263210026	1920	1920	1920	1920	0
222	20240726	151900	263210026	1920	1915	1920	1915	253
223	20240726	151800	262724766	1914	1914	1914	1914	25
224	20240726	151700	262676916	1915	1915	1915	1915	0
225	20240726	151600	262676916	1915	1915	1915	1915	1
226	20240726	151500	262675001	1915	1913	1915	1913	800
227	20240726	151400	261144401	1915	1915	1915	1915	262
228	20240726	151300	260642671	1915	1915	1915	1915	157
229	20240726	151200	260342016	1913	1913	1913	1913	0
230	20240726	151100	260342016	1913	1913	1913	1913	0
231	20240726	151000	260342016	1913	1913	1913	1913	0
232	20240726	150900	260342016	1913	1914	1914	1913	1097
233	20240726	150800	258243085	1914	1916	1916	1914	2367
234	20240726	150700	253710039	1916	1917	1917	1916	300
235	20240726	150600	253135186	1921	1919	1921	1917	1695
236	20240726	150500	249884399	1920	1920	1920	1920	0
237	20240726	150400	249884399	1920	1920	1920	1920	3000
238	20240726	150300	244124399	1922	1922	1922	1922	0
239	20240726	150200	244124399	1922	1921	1922	1919	701
240	20240726	150100	242779037	1921	1921	1921	1921	15
241	20240726	150000	242750222	1921	1921	1921	1921	0
242	20240726	145900	242750222	1921	1921	1921	1921	30
243	20240726	145800	242692592	1919	1920	1920	1919	8
244	20240726	145700	242677234	1921	1921	1921	1921	0
245	20240726	145600	242677234	1921	1921	1921	1921	10
246	20240726	145500	242658024	1921	1921	1921	1921	110
247	20240726	145400	242446714	1921	1921	1921	1921	0
248	20240726	145300	242446714	1921	1921	1921	1921	0
249	20240726	145200	242446714	1921	1921	1921	1921	30
250	20240726	145100	242389084	1921	1921	1921	1921	1
251	20240726	145000	242387163	1919	1919	1919	1919	0
252	20240726	144900	242387163	1919	1919	1919	1919	2
253	20240726	144800	242383325	1919	1919	1919	1919	9
254	20240726	144700	242366054	1919	1919	1921	1919	54
255	20240726	144600	242262413	1920	1920	1920	1920	37
256	20240726	144500	242191373	1920	1920	1920	1920	13
257	20240726	144400	242166413	1920	1920	1920	1920	0
258	20240726	144300	242166413	1920	1920	1920	1920	0
259	20240726	144200	242166413	1920	1920	1920	1920	1
260	20240726	144100	242164493	1920	1920	1920	1920	0
261	20240726	144000	242164493	1920	1920	1920	1920	5
262	20240726	143900	242154893	1920	1920	1920	1920	0
263	20240726	143800	242154893	1920	1918	1920	1918	10
264	20240726	143700	242135711	1920	1920	1920	1920	30
265	20240726	143600	242078111	1920	1920	1920	1920	0
266	20240726	143500	242078111	1920	1920	1920	1920	0
267	20240726	143400	242078111	1920	1920	1920	1920	0
268	20240726	143300	242078111	1920	1920	1920	1920	0
269	20240726	143200	242078111	1920	1920	1920	1920	0
270	20240726	143100	242078111	1920	1919	1920	1918	2001
271	20240726	143000	238240170	1919	1919	1919	1919	0
272	20240726	142900	238240170	1919	1919	1919	1919	204
273	20240726	142800	237848694	1918	1918	1918	1918	0
274	20240726	142700	237848694	1918	1918	1918	1918	1332
275	20240726	142600	235293918	1918	1918	1918	1918	0
276	20240726	142500	235293918	1918	1918	1918	1918	0
277	20240726	142400	235293918	1918	1918	1918	1918	0
278	20240726	142300	235293918	1918	1915	1918	1915	284
279	20240726	142200	234750049	1917	1917	1917	1917	9
280	20240726	142100	234732796	1916	1916	1916	1916	0
281	20240726	142000	234732796	1916	1916	1916	1916	0
282	20240726	141900	234732796	1916	1916	1916	1916	0
283	20240726	141800	234732796	1916	1916	1916	1916	1
284	20240726	141700	234730880	1916	1916	1916	1916	0
285	20240726	141600	234730880	1916	1916	1916	1916	0
286	20240726	141500	234730880	1916	1916	1916	1916	39
287	20240726	141400	234656156	1917	1917	1917	1917	5
288	20240726	141300	234646571	1917	1917	1917	1917	0
289	20240726	141200	234646571	1917	1917	1917	1917	0
290	20240726	141100	234646571	1917	1917	1917	1917	0
291	20240726	141000	234646571	1917	1917	1917	1917	0
292	20240726	140900	234646571	1917	1917	1917	1917	2
293	20240726	140800	234642737	1918	1918	1918	1918	377
294	20240726	140700	233919651	1918	1918	1918	1918	143
295	20240726	140600	233645377	1918	1918	1918	1918	0
296	20240726	140500	233645377	1918	1918	1918	1918	11
297	20240726	140400	233624279	1918	1918	1918	1918	0
298	20240726	140300	233624279	1918	1918	1918	1918	5
299	20240726	140200	233614689	1918	1915	1918	1915	12
300	20240726	140100	233591706	1915	1915	1915	1915	0
301	20240726	140000	233591706	1915	1915	1915	1915	0
302	20240726	135900	233591706	1915	1917	1917	1915	2622
303	20240726	135800	228569870	1917	1917	1917	1917	38
304	20240726	135700	228497024	1917	1917	1917	1917	0
305	20240726	135600	228497024	1917	1917	1917	1917	0
306	20240726	135500	228497024	1917	1917	1917	1917	0
307	20240726	135400	228497024	1917	1917	1917	1917	0
308	20240726	135300	228497024	1917	1917	1917	1917	150
309	20240726	135200	228209474	1920	1920	1920	1920	0
310	20240726	135100	228209474	1920	1920	1920	1920	0
311	20240726	135000	228209474	1920	1920	1920	1920	5
312	20240726	134900	228199874	1925	1925	1925	1925	0
313	20240726	134800	228199874	1925	1925	1925	1925	0
314	20240726	134700	228199874	1925	1919	1925	1919	2
315	20240726	134600	228196030	1918	1918	1918	1918	102
316	20240726	134500	228000394	1918	1918	1918	1918	0
317	20240726	134400	228000394	1918	1918	1918	1918	0
318	20240726	134300	228000394	1918	1918	1918	1918	0
319	20240726	134200	228000394	1918	1918	1918	1918	0
320	20240726	134100	228000394	1918	1918	1918	1918	0
321	20240726	134000	228000394	1918	1918	1918	1918	10
322	20240726	133900	227981214	1917	1917	1917	1917	0
323	20240726	133800	227981214	1917	1917	1917	1917	0
324	20240726	133700	227981214	1917	1917	1917	1917	0
325	20240726	133600	227981214	1917	1917	1917	1917	0
326	20240726	133500	227981214	1917	1917	1917	1917	0
327	20240726	133400	227981214	1917	1917	1917	1917	0
328	20240726	133300	227981214	1917	1917	1917	1917	0
329	20240726	133200	227981214	1917	1917	1917	1917	0
330	20240726	133100	227981214	1917	1920	1920	1917	396
331	20240726	133000	227221752	1925	1925	1925	1925	0
332	20240726	132900	227221752	1925	1925	1925	1925	0
333	20240726	132800	227221752	1925	1925	1925	1925	0
334	20240726	132700	227221752	1925	1925	1925	1925	0
335	20240726	132600	227221752	1925	1925	1925	1925	0
336	20240726	132500	227221752	1925	1925	1925	1925	0
337	20240726	132400	227221752	1925	1925	1925	1925	0
338	20240726	132300	227221752	1925	1925	1925	1925	0
339	20240726	132200	227221752	1925	1920	1925	1920	3
340	20240726	132100	227215987	1920	1920	1920	1920	0
341	20240726	132000	227215987	1920	1920	1920	1920	25
342	20240726	131900	227167987	1920	1925	1925	1920	6651
343	20240726	131800	214398062	1922	1922	1922	1922	519
344	20240726	131700	213400544	1925	1925	1925	1925	1
345	20240726	131600	213398619	1922	1922	1922	1922	0
346	20240726	131500	213398619	1922	1922	1922	1922	0
347	20240726	131400	213398619	1922	1922	1922	1922	0
348	20240726	131300	213398619	1922	1921	1922	1921	2078
349	20240726	131200	209405300	1922	1922	1922	1922	0
350	20240726	131100	209405300	1922	1922	1922	1922	510
351	20240726	131000	208425080	1922	1922	1922	1922	1
352	20240726	130900	208423158	1921	1921	1921	1921	532
353	20240726	130800	207401186	1922	1922	1922	1922	0
354	20240726	130700	207401186	1922	1922	1922	1922	0
355	20240726	130600	207401186	1922	1922	1922	1922	74
356	20240726	130500	207258958	1923	1923	1923	1923	7
357	20240726	130400	207245497	1923	1923	1923	1923	0
358	20240726	130300	207245497	1923	1923	1923	1923	0
359	20240726	130200	207245497	1923	1923	1923	1923	0
360	20240726	130100	207245497	1923	1923	1923	1923	0
361	20240726	130000	207245497	1923	1923	1923	1923	0
362	20240726	125900	207245497	1923	1923	1923	1923	0
363	20240726	125800	207245497	1923	1923	1923	1923	20
364	20240726	125700	207207037	1921	1923	1923	1921	2391
365	20240726	125600	202611497	1922	1922	1922	1922	0
366	20240726	125500	202611497	1922	1922	1922	1922	0
367	20240726	125400	202611497	1922	1922	1922	1922	48
368	20240726	125300	202519241	1923	1923	1923	1923	21
369	20240726	125200	202478858	1923	1924	1924	1923	131
370	20240726	125100	202226941	1924	1924	1924	1924	510
371	20240726	125000	201245701	1927	1927	1927	1927	0
372	20240726	124900	201245701	1927	1927	1927	1927	0
373	20240726	124800	201245701	1927	1927	1927	1927	0
374	20240726	124700	201245701	1927	1927	1927	1927	0
375	20240726	124600	201245701	1927	1927	1927	1927	10
376	20240726	124500	201226431	1927	1927	1927	1927	0
377	20240726	124400	201226431	1927	1927	1927	1927	52
378	20240726	124300	201126227	1927	1927	1927	1927	0
379	20240726	124200	201126227	1927	1927	1927	1927	0
380	20240726	124100	201126227	1927	1927	1927	1927	0
381	20240726	124000	201126227	1927	1927	1927	1927	32
382	20240726	123900	201064563	1927	1927	1927	1927	0
383	20240726	123800	201064563	1927	1927	1927	1927	0
384	20240726	123700	201064563	1927	1923	1927	1923	252
385	20240726	123600	200579963	1923	1923	1923	1923	50
386	20240726	123500	200483813	1927	1927	1927	1927	2
387	20240726	123400	200479959	1927	1923	1927	1923	96
388	20240726	123300	200295347	1923	1925	1925	1923	10073
389	20240726	123200	180914875	1925	1925	1925	1925	0
390	20240726	123100	180914875	1925	1925	1925	1925	0
391	20240726	123000	180914875	1925	1925	1925	1925	0
392	20240726	122900	180914875	1925	1925	1925	1925	0
393	20240726	122800	180914875	1925	1925	1925	1925	1
394	20240726	122700	180912950	1924	1924	1924	1924	0
395	20240726	122600	180912950	1924	1924	1924	1924	0
396	20240726	122500	180912950	1924	1924	1924	1924	0
397	20240726	122400	180912950	1924	1924	1924	1924	0
398	20240726	122300	180912950	1924	1924	1924	1924	0
399	20240726	122200	180912950	1924	1924	1924	1924	10
400	20240726	122100	180893710	1924	1924	1924	1924	0
401	20240726	122000	180893710	1924	1924	1924	1924	0
402	20240726	121900	180893710	1924	1924	1924	1924	0
403	20240726	121800	180893710	1924	1924	1924	1924	160
404	20240726	121700	180585870	1922	1922	1922	1922	1000
405	20240726	121600	178663870	1922	1922	1922	1922	5
406	20240726	121500	178654260	1922	1922	1922	1922	0
407	20240726	121400	178654260	1922	1922	1922	1922	0
408	20240726	121300	178654260	1922	1922	1922	1922	0
409	20240726	121200	178654260	1922	1923	1923	1922	622
410	20240726	121100	177458771	1923	1923	1923	1923	0
411	20240726	121000	177458771	1923	1923	1923	1923	225
412	20240726	120900	177026096	1923	1923	1923	1923	0
413	20240726	120800	177026096	1923	1923	1923	1923	0
414	20240726	120700	177026096	1923	1923	1923	1923	1494
415	20240726	120600	174153134	1924	1924	1924	1924	0
416	20240726	120500	174153134	1924	1924	1924	1924	137
417	20240726	120400	173889546	1924	1925	1925	1924	1077
418	20240726	120300	171817043	1926	1927	1927	1926	56
419	20240726	120200	171709137	1927	1927	1927	1927	0
420	20240726	120100	171709137	1927	1927	1927	1927	0
421	20240726	120000	171709137	1927	1927	1927	1927	0
422	20240726	115900	171709137	1927	1927	1927	1927	5
423	20240726	115800	171699502	1927	1927	1927	1927	0
424	20240726	115700	171699502	1927	1927	1927	1927	0
425	20240726	115600	171699502	1927	1927	1927	1927	0
426	20240726	115500	171699502	1927	1927	1927	1927	0
427	20240726	115400	171699502	1927	1927	1927	1927	0
428	20240726	115300	171699502	1927	1927	1927	1927	1
429	20240726	115200	171697575	1925	1925	1925	1925	133
430	20240726	115100	171441550	1926	1926	1926	1926	0
431	20240726	115000	171441550	1926	1926	1926	1926	0
432	20240726	114900	171441550	1926	1926	1926	1926	0
433	20240726	114800	171441550	1926	1926	1926	1926	3
434	20240726	114700	171435772	1926	1926	1926	1926	62
435	20240726	114600	171316360	1926	1926	1926	1926	0
436	20240726	114500	171316360	1926	1926	1926	1926	0
437	20240726	114400	171316360	1926	1927	1927	1926	457
438	20240726	114300	170436080	1927	1927	1927	1927	0
439	20240726	114200	170436080	1927	1930	1930	1926	202
440	20240726	114100	170046977	1930	1930	1930	1930	41
441	20240726	114000	169967847	1930	1930	1930	1930	0
442	20240726	113900	169967847	1930	1930	1930	1930	11
443	20240726	113800	169946617	1930	1930	1930	1930	86
444	20240726	113700	169780637	1930	1931	1931	1930	24
445	20240726	113600	169734294	1932	1932	1932	1932	7
446	20240726	113500	169720770	1932	1932	1932	1932	0
447	20240726	113400	169720770	1932	1932	1932	1932	0
448	20240726	113300	169720770	1932	1931	1932	1931	459
449	20240726	113200	168834440	1931	1931	1931	1931	19
450	20240726	113100	168797751	1932	1932	1932	1932	0
451	20240726	113000	168797751	1932	1932	1932	1932	0
452	20240726	112900	168797751	1932	1932	1932	1932	0
453	20240726	112800	168797751	1932	1932	1932	1932	0
454	20240726	112700	168797751	1932	1932	1932	1932	1
455	20240726	112600	168795819	1930	1931	1931	1930	133
456	20240726	112500	168539128	1932	1932	1932	1932	1
457	20240726	112400	168537196	1931	1931	1931	1931	250
458	20240726	112300	168054446	1930	1926	1930	1926	3192
459	20240726	112200	161900011	1925	1925	1925	1925	0
460	20240726	112100	161900011	1925	1925	1925	1925	230
461	20240726	112000	161457261	1925	1925	1925	1925	7
462	20240726	111900	161443786	1925	1925	1925	1925	0
463	20240726	111800	161443786	1925	1926	1926	1925	70
464	20240726	111700	161308986	1926	1926	1926	1926	0
465	20240726	111600	161308986	1926	1926	1926	1926	50
466	20240726	111500	161212686	1926	1926	1926	1926	198
467	20240726	111400	160831338	1926	1926	1926	1926	0
468	20240726	111300	160831338	1926	1926	1926	1926	152
469	20240726	111200	160538586	1926	1926	1926	1926	0
470	20240726	111100	160538586	1926	1926	1926	1926	0
471	20240726	111000	160538586	1926	1926	1926	1926	0
472	20240726	110900	160538586	1926	1926	1926	1926	100
473	20240726	110800	160345986	1926	1926	1926	1926	0
474	20240726	110700	160345986	1926	1926	1926	1926	0
475	20240726	110600	160345986	1926	1926	1926	1926	8
476	20240726	110500	160330578	1926	1926	1926	1926	0
477	20240726	110400	160330578	1926	1926	1926	1926	0
478	20240726	110300	160330578	1926	1927	1927	1926	328
479	20240726	110200	159698845	1928	1928	1928	1928	50
480	20240726	110100	159602445	1928	1928	1928	1928	2
481	20240726	110000	159598589	1928	1928	1928	1928	60
482	20240726	105900	159482909	1928	1928	1928	1928	67
483	20240726	105800	159353733	1928	1928	1928	1928	0
484	20240726	105700	159353733	1928	1928	1928	1928	1
485	20240726	105600	159351805	1928	1928	1928	1928	5
486	20240726	105500	159342165	1928	1928	1928	1928	2
487	20240726	105400	159338309	1928	1928	1928	1928	0
488	20240726	105300	159338309	1928	1928	1928	1928	0
489	20240726	105200	159338309	1928	1928	1928	1928	0
490	20240726	105100	159338309	1928	1928	1928	1928	0
491	20240726	105000	159338309	1928	1928	1928	1928	1
492	20240726	104900	159336381	1925	1925	1925	1925	500
493	20240726	104800	158373881	1927	1927	1927	1927	156
494	20240726	104700	158073269	1926	1926	1926	1926	0
495	20240726	104600	158073269	1926	1926	1926	1926	65
496	20240726	104500	157948079	1926	1926	1926	1926	50
497	20240726	104400	157851779	1926	1926	1926	1926	150
498	20240726	104300	157562879	1928	1928	1928	1928	2
499	20240726	104200	157559023	1927	1927	1927	1927	0
500	20240726	104100	157559023	1927	1927	1927	1927	0
501	20240726	104000	157559023	1927	1927	1927	1927	0
502	20240726	103900	157559023	1927	1927	1927	1927	0
503	20240726	103800	157559023	1927	1927	1927	1927	0
504	20240726	103700	157559023	1927	1927	1927	1927	50
505	20240726	103600	157462673	1927	1927	1927	1927	0
506	20240726	103500	157462673	1927	1923	1927	1923	2062
507	20240726	103400	153497437	1922	1922	1922	1922	0
508	20240726	103300	153497437	1922	1922	1922	1922	0
509	20240726	103200	153497437	1922	1922	1922	1922	0
510	20240726	103100	153497437	1922	1922	1922	1922	0
511	20240726	103000	153497437	1922	1922	1922	1922	500
512	20240726	102900	152536437	1922	1922	1922	1922	0
513	20240726	102800	152536437	1922	1926	1926	1922	492
514	20240726	102700	151589278	1927	1927	1927	1927	0
515	20240726	102600	151589278	1927	1927	1927	1927	0
516	20240726	102500	151589278	1927	1927	1927	1927	0
517	20240726	102400	151589278	1927	1927	1927	1927	1059
518	20240726	102300	149548585	1927	1927	1927	1927	0
519	20240726	102200	149548585	1927	1927	1927	1927	0
520	20240726	102100	149548585	1927	1927	1927	1927	900
521	20240726	102000	147814285	1927	1930	1933	1927	15010
522	20240726	101900	118884232	1930	1930	1930	1930	0
523	20240726	101800	118884232	1930	1930	1930	1930	58
524	20240726	101700	118772292	1938	1938	1938	1938	0
525	20240726	101600	118772292	1938	1938	1938	1938	0
526	20240726	101500	118772292	1938	1938	1938	1938	1
527	20240726	101400	118770354	1931	1931	1931	1931	0
528	20240726	101300	118770354	1931	1931	1931	1931	0
529	20240726	101200	118770354	1931	1931	1931	1931	1198
530	20240726	101100	116457016	1936	1936	1936	1936	257
531	20240726	101000	115959464	1936	1936	1936	1936	0
532	20240726	100900	115959464	1936	1936	1936	1936	0
533	20240726	100800	115959464	1936	1936	1936	1936	500
534	20240726	100700	114991464	1936	1936	1936	1936	1
535	20240726	100600	114989528	1932	1932	1932	1932	1789
536	20240726	100500	111533180	1932	1932	1932	1932	261
537	20240726	100400	111028928	1936	1936	1936	1936	0
538	20240726	100300	111028928	1936	1936	1936	1936	12
539	20240726	100200	111005696	1936	1936	1936	1936	1
540	20240726	100100	111003760	1936	1936	1936	1936	3
541	20240726	100000	110997952	1936	1936	1936	1936	1
542	20240726	095900	110996016	1935	1932	1935	1932	136
543	20240726	095800	110732877	1935	1936	1936	1935	13
544	20240726	095700	110707711	1933	1932	1933	1932	1382
545	20240726	095600	108036306	1931	1931	1931	1931	0
546	20240726	095500	108036306	1931	1931	1931	1931	10
547	20240726	095400	108016996	1930	1930	1930	1930	0
548	20240726	095300	108016996	1930	1930	1930	1930	10
549	20240726	095200	107997696	1930	1930	1930	1930	0
550	20240726	095100	107997696	1930	1930	1930	1930	275
551	20240726	095000	107466946	1930	1930	1930	1930	0
552	20240726	094900	107466946	1930	1930	1930	1930	0
553	20240726	094800	107466946	1930	1930	1930	1930	1112
554	20240726	094700	105320786	1929	1929	1929	1929	0
555	20240726	094600	105320786	1929	1930	1930	1929	369
556	20240726	094500	104608618	1930	1931	1931	1930	129
557	20240726	094400	104359623	1931	1931	1931	1931	15
558	20240726	094300	104330658	1930	1930	1930	1930	0
559	20240726	094200	104330658	1930	1930	1930	1930	0
560	20240726	094100	104330658	1930	1928	1930	1928	1003
561	20240726	094000	102394890	1928	1928	1928	1928	0
562	20240726	093900	102394890	1928	1928	1928	1928	0
563	20240726	093800	102394890	1928	1928	1928	1928	0
564	20240726	093700	102394890	1928	1928	1928	1928	168
565	20240726	093600	102070986	1928	1928	1928	1928	1
566	20240726	093500	102069058	1927	1930	1930	1927	2500
567	20240726	093400	97247709	1930	1930	1930	1930	306
568	20240726	093300	96657129	1930	1932	1932	1930	58
569	20240726	093200	96545176	1932	1931	1932	1931	128
570	20240726	093100	96298007	1931	1934	1934	1931	300
571	20240726	093000	95718279	1935	1935	1936	1935	8
572	20240726	092900	95702798	1936	1936	1936	1936	0
573	20240726	092800	95702798	1936	1934	1936	1934	1229
574	20240726	092700	93325826	1933	1934	1934	1933	229
575	20240726	092600	92882954	1934	1933	1934	1933	363
576	20240726	092500	92180916	1933	1932	1933	1932	41
577	20240726	092400	92101703	1932	1934	1934	1932	1240
578	20240726	092300	89705145	1935	1935	1935	1935	202
579	20240726	092200	89314275	1940	1940	1940	1940	49
580	20240726	092100	89219215	1940	1940	1940	1940	1
581	20240726	092000	89217275	1935	1940	1940	1935	1004
582	20240726	091900	87269535	1940	1940	1940	1940	0
583	20240726	091800	87269535	1940	1935	1940	1935	167
584	20240726	091700	86945630	1937	1937	1937	1937	961
585	20240726	091600	85084173	1937	1937	1937	1937	0
586	20240726	091500	85084173	1937	1937	1937	1937	1
587	20240726	091400	85082236	1942	1942	1942	1942	0
588	20240726	091300	85082236	1942	1942	1942	1942	0
589	20240726	091200	85082236	1942	1933	1942	1931	4858
590	20240726	091100	75677891	1931	1931	1931	1931	0
591	20240726	091000	75677891	1931	1932	1932	1931	500
592	20240726	090900	74712321	1930	1930	1930	1930	395
593	20240726	090800	73949971	1943	1930	1943	1930	818
594	20240726	090700	72370516	1943	1943	1943	1943	21
595	20240726	090600	72329713	1944	1944	1944	1938	95
596	20240726	090500	72145141	1948	1942	1948	1939	76
597	20240726	090400	71997403	1942	1944	1951	1942	1015
598	20240726	090300	70017309	1954	1940	1954	1940	510
599	20240726	090200	69027805	1940	1932	1945	1932	1291
600	20240726	090100	66530182	1935	1930	1939	1930	5180
601	20240726	090000	56520111	1930	1910	1930	1910	29575