KissMeData/128540/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	201600	924198487	1885	1885	1885	1885	4674
3	20240723	201500	924198487	1885	1885	1885	1885	0
4	20240723	201400	924198487	1885	1885	1885	1885	0
5	20240723	201300	924198487	1885	1885	1885	1885	0
6	20240723	201200	924198487	1885	1885	1885	1885	0
7	20240723	201100	924198487	1885	1885	1885	1885	0
8	20240723	201000	924198487	1885	1885	1885	1885	0
9	20240723	200900	924198487	1885	1885	1885	1885	0
10	20240723	200800	924198487	1885	1885	1885	1885	0
11	20240723	200700	924198487	1885	1885	1885	1885	0
12	20240723	200600	924198487	1885	1885	1885	1885	0
13	20240723	200500	924198487	1885	1885	1885	1885	0
14	20240723	200400	924198487	1885	1885	1885	1885	0
15	20240723	200300	924198487	1885	1885	1885	1885	0
16	20240723	200200	924198487	1885	1885	1885	1885	0
17	20240723	200100	924198487	1885	1885	1885	1885	0
18	20240723	200000	924198487	1885	1885	1885	1885	0
19	20240723	195900	924198487	1885	1885	1885	1885	0
20	20240723	195800	924198487	1885	1885	1885	1885	0
21	20240723	195700	924198487	1885	1885	1885	1885	0
22	20240723	195600	924198487	1885	1885	1885	1885	0
23	20240723	195500	924198487	1885	1885	1885	1885	0
24	20240723	195400	924198487	1885	1885	1885	1885	0
25	20240723	195300	924198487	1885	1885	1885	1885	0
26	20240723	195200	924198487	1885	1885	1885	1885	0
27	20240723	195100	924198487	1885	1885	1885	1885	0
28	20240723	195000	924198487	1885	1885	1885	1885	0
29	20240723	194900	924198487	1885	1885	1885	1885	0
30	20240723	194800	924198487	1885	1885	1885	1885	0
31	20240723	194700	924198487	1885	1885	1885	1885	0
32	20240723	194600	924198487	1885	1885	1885	1885	4674
33	20240723	194500	924198487	1885	1885	1885	1885	0
34	20240723	194400	924198487	1885	1885	1885	1885	0
35	20240723	194300	924198487	1885	1885	1885	1885	0
36	20240723	194200	924198487	1885	1885	1885	1885	0
37	20240723	194100	924198487	1885	1885	1885	1885	0
38	20240723	194000	924198487	1885	1885	1885	1885	0
39	20240723	193900	924198487	1885	1885	1885	1885	0
40	20240723	193800	924198487	1885	1885	1885	1885	0
41	20240723	193700	924198487	1885	1885	1885	1885	0
42	20240723	193600	924198487	1885	1885	1885	1885	0
43	20240723	193500	924198487	1885	1885	1885	1885	0
44	20240723	193400	924198487	1885	1885	1885	1885	0
45	20240723	193300	924198487	1885	1885	1885	1885	0
46	20240723	193200	924198487	1885	1885	1885	1885	0
47	20240723	193100	924198487	1885	1885	1885	1885	0
48	20240723	193000	924198487	1885	1885	1885	1885	0
49	20240723	192900	924198487	1885	1885	1885	1885	0
50	20240723	192800	924198487	1885	1885	1885	1885	0
51	20240723	192700	924198487	1885	1885	1885	1885	0
52	20240723	192600	924198487	1885	1885	1885	1885	0
53	20240723	192500	924198487	1885	1885	1885	1885	0
54	20240723	192400	924198487	1885	1885	1885	1885	0
55	20240723	192300	924198487	1885	1885	1885	1885	0
56	20240723	192200	924198487	1885	1885	1885	1885	0
57	20240723	192100	924198487	1885	1885	1885	1885	0
58	20240723	192000	924198487	1885	1885	1885	1885	0
59	20240723	191900	924198487	1885	1885	1885	1885	0
60	20240723	191800	924198487	1885	1885	1885	1885	0
61	20240723	191700	924198487	1885	1885	1885	1885	0
62	20240723	191600	924198487	1885	1885	1885	1885	4674
63	20240723	191500	924198487	1885	1885	1885	1885	0
64	20240723	191400	924198487	1885	1885	1885	1885	0
65	20240723	191300	924198487	1885	1885	1885	1885	0
66	20240723	191200	924198487	1885	1885	1885	1885	0
67	20240723	191100	924198487	1885	1885	1885	1885	0
68	20240723	191000	924198487	1885	1885	1885	1885	0
69	20240723	190900	924198487	1885	1885	1885	1885	0
70	20240723	190800	924198487	1885	1885	1885	1885	0
71	20240723	190700	924198487	1885	1885	1885	1885	0
72	20240723	190600	924198487	1885	1885	1885	1885	0
73	20240723	190500	924198487	1885	1885	1885	1885	0
74	20240723	190400	924198487	1885	1885	1885	1885	0
75	20240723	190300	924198487	1885	1885	1885	1885	0
76	20240723	190200	924198487	1885	1885	1885	1885	0
77	20240723	190100	924198487	1885	1885	1885	1885	0
78	20240723	190000	924198487	1885	1885	1885	1885	0
79	20240723	185900	924198487	1885	1885	1885	1885	0
80	20240723	185800	924198487	1885	1885	1885	1885	0
81	20240723	185700	924198487	1885	1885	1885	1885	0
82	20240723	185600	924198487	1885	1885	1885	1885	0
83	20240723	185500	924198487	1885	1885	1885	1885	0
84	20240723	185400	924198487	1885	1885	1885	1885	0
85	20240723	185300	924198487	1885	1885	1885	1885	0
86	20240723	185200	924198487	1885	1885	1885	1885	0
87	20240723	185100	924198487	1885	1885	1885	1885	0
88	20240723	185000	924198487	1885	1885	1885	1885	0
89	20240723	184900	924198487	1885	1885	1885	1885	0
90	20240723	184800	924198487	1885	1885	1885	1885	0
91	20240723	184700	924198487	1885	1885	1885	1885	0
92	20240723	184600	924198487	1885	1885	1885	1885	4674
93	20240723	184500	924198487	1885	1885	1885	1885	0
94	20240723	184400	924198487	1885	1885	1885	1885	0
95	20240723	184300	924198487	1885	1885	1885	1885	0
96	20240723	184200	924198487	1885	1885	1885	1885	0
97	20240723	184100	924198487	1885	1885	1885	1885	0
98	20240723	184000	924198487	1885	1885	1885	1885	0
99	20240723	183900	924198487	1885	1885	1885	1885	0
100	20240723	183800	924198487	1885	1885	1885	1885	0
101	20240723	183700	924198487	1885	1885	1885	1885	0
102	20240723	183600	924198487	1885	1885	1885	1885	0
103	20240723	183500	924198487	1885	1885	1885	1885	0
104	20240723	183400	924198487	1885	1885	1885	1885	0
105	20240723	183300	924198487	1885	1885	1885	1885	0
106	20240723	183200	924198487	1885	1885	1885	1885	0
107	20240723	183100	924198487	1885	1885	1885	1885	0
108	20240723	183000	924198487	1885	1885	1885	1885	0
109	20240723	182900	924198487	1885	1885	1885	1885	0
110	20240723	182800	924198487	1885	1885	1885	1885	0
111	20240723	182700	924198487	1885	1885	1885	1885	0
112	20240723	182600	924198487	1885	1885	1885	1885	0
113	20240723	182500	924198487	1885	1885	1885	1885	0
114	20240723	182400	924198487	1885	1885	1885	1885	0
115	20240723	182300	924198487	1885	1885	1885	1885	0
116	20240723	182200	924198487	1885	1885	1885	1885	0
117	20240723	182100	924198487	1885	1885	1885	1885	0
118	20240723	182000	924198487	1885	1885	1885	1885	0
119	20240723	181900	924198487	1885	1885	1885	1885	0
120	20240723	181800	924198487	1885	1885	1885	1885	0
121	20240723	181700	924198487	1885	1885	1885	1885	0
122	20240723	181600	924198487	1885	1885	1885	1885	4674
123	20240723	181500	924198487	1885	1885	1885	1885	0
124	20240723	181400	924198487	1885	1885	1885	1885	0
125	20240723	181300	924198487	1885	1885	1885	1885	0
126	20240723	181200	924198487	1885	1885	1885	1885	0
127	20240723	181100	924198487	1885	1885	1885	1885	0
128	20240723	181000	924198487	1885	1885	1885	1885	0
129	20240723	180900	924198487	1885	1885	1885	1885	0
130	20240723	180800	924198487	1885	1885	1885	1885	0
131	20240723	180700	924198487	1885	1885	1885	1885	0
132	20240723	180600	924198487	1885	1885	1885	1885	0
133	20240723	180500	924198487	1885	1885	1885	1885	0
134	20240723	180400	924198487	1885	1885	1885	1885	0
135	20240723	180300	924198487	1885	1885	1885	1885	0
136	20240723	180200	924198487	1885	1885	1885	1885	0
137	20240723	180100	924198487	1885	1885	1885	1885	0
138	20240723	180000	924198487	1885	1885	1885	1885	0
139	20240723	175900	924198487	1885	1885	1885	1885	0
140	20240723	175800	924198487	1885	1885	1885	1885	0
141	20240723	175700	924198487	1885	1885	1885	1885	0
142	20240723	175600	924198487	1885	1885	1885	1885	0
143	20240723	175500	924198487	1885	1885	1885	1885	0
144	20240723	175400	924198487	1885	1885	1885	1885	0
145	20240723	175300	924198487	1885	1885	1885	1885	0
146	20240723	175200	924198487	1885	1885	1885	1885	0
147	20240723	175100	924198487	1885	1885	1885	1885	0
148	20240723	175000	924198487	1885	1885	1885	1885	0
149	20240723	174900	924198487	1885	1885	1885	1885	0
150	20240723	174800	924198487	1885	1885	1885	1885	0
151	20240723	174700	924198487	1885	1885	1885	1885	0
152	20240723	174600	924198487	1885	1885	1885	1885	4674
153	20240723	174500	924198487	1885	1885	1885	1885	0
154	20240723	174400	924198487	1885	1885	1885	1885	0
155	20240723	174300	924198487	1885	1885	1885	1885	0
156	20240723	174200	924198487	1885	1885	1885	1885	0
157	20240723	174100	924198487	1885	1885	1885	1885	0
158	20240723	174000	924198487	1885	1885	1885	1885	0
159	20240723	173900	924198487	1885	1885	1885	1885	0
160	20240723	173800	924198487	1885	1885	1885	1885	0
161	20240723	173700	924198487	1885	1885	1885	1885	0
162	20240723	173600	924198487	1885	1885	1885	1885	0
163	20240723	173500	924198487	1885	1885	1885	1885	0
164	20240723	173400	924198487	1885	1885	1885	1885	0
165	20240723	173300	924198487	1885	1885	1885	1885	0
166	20240723	173200	924198487	1885	1885	1885	1885	0
167	20240723	173100	924198487	1885	1885	1885	1885	0
168	20240723	173000	924198487	1885	1885	1885	1885	0
169	20240723	172900	924198487	1885	1885	1885	1885	0
170	20240723	172800	924198487	1885	1885	1885	1885	0
171	20240723	172700	924198487	1885	1885	1885	1885	0
172	20240723	172600	924198487	1885	1885	1885	1885	0
173	20240723	172500	924198487	1885	1885	1885	1885	0
174	20240723	172400	924198487	1885	1885	1885	1885	0
175	20240723	172300	924198487	1885	1885	1885	1885	0
176	20240723	172200	924198487	1885	1885	1885	1885	0
177	20240723	172100	924198487	1885	1885	1885	1885	0
178	20240723	172000	924198487	1885	1885	1885	1885	0
179	20240723	171900	924198487	1885	1885	1885	1885	0
180	20240723	171800	924198487	1885	1885	1885	1885	0
181	20240723	171700	924198487	1885	1885	1885	1885	0
182	20240723	171600	924198487	1885	1885	1885	1885	4674
183	20240723	171500	924198487	1885	1885	1885	1885	0
184	20240723	171400	924198487	1885	1885	1885	1885	0
185	20240723	171300	924198487	1885	1885	1885	1885	0
186	20240723	171200	924198487	1885	1885	1885	1885	0
187	20240723	171100	924198487	1885	1885	1885	1885	0
188	20240723	171000	924198487	1885	1885	1885	1885	0
189	20240723	170900	924198487	1885	1885	1885	1885	0
190	20240723	170800	924198487	1885	1885	1885	1885	0
191	20240723	170700	924198487	1885	1885	1885	1885	0
192	20240723	170600	924198487	1885	1885	1885	1885	0
193	20240723	170500	924198487	1885	1885	1885	1885	0
194	20240723	170400	924198487	1885	1885	1885	1885	0
195	20240723	170300	924198487	1885	1885	1885	1885	0
196	20240723	170200	924198487	1885	1885	1885	1885	0
197	20240723	170100	924198487	1885	1885	1885	1885	0
198	20240723	170000	924198487	1885	1885	1885	1885	0
199	20240723	165900	924198487	1885	1885	1885	1885	0
200	20240723	165800	924198487	1885	1885	1885	1885	0
201	20240723	165700	924198487	1885	1885	1885	1885	0
202	20240723	165600	924198487	1885	1885	1885	1885	0
203	20240723	165500	924198487	1885	1885	1885	1885	0
204	20240723	165400	924198487	1885	1885	1885	1885	0
205	20240723	165300	924198487	1885	1885	1885	1885	0
206	20240723	165200	924198487	1885	1885	1885	1885	0
207	20240723	165100	924198487	1885	1885	1885	1885	0
208	20240723	165000	924198487	1885	1885	1885	1885	0
209	20240723	164900	924198487	1885	1885	1885	1885	0
210	20240723	164800	924198487	1885	1885	1885	1885	0
211	20240723	164700	924198487	1885	1885	1885	1885	0
212	20240723	164600	924198487	1885	1885	1885	1885	4674
213	20240723	164500	924198487	1885	1885	1885	1885	0
214	20240723	164400	924198487	1885	1885	1885	1885	0
215	20240723	164300	924198487	1885	1885	1885	1885	0
216	20240723	164200	924198487	1885	1885	1885	1885	0
217	20240723	164100	924198487	1885	1885	1885	1885	0
218	20240723	164000	924198487	1885	1885	1885	1885	0
219	20240723	163900	924198487	1885	1885	1885	1885	0
220	20240723	163800	924198487	1885	1885	1885	1885	0
221	20240723	163700	924198487	1885	1885	1885	1885	0
222	20240723	163600	924198487	1885	1885	1885	1885	0
223	20240723	163500	924198487	1885	1885	1885	1885	0
224	20240723	163400	924198487	1885	1885	1885	1885	0
225	20240723	163300	924198487	1885	1885	1885	1885	0
226	20240723	163200	924198487	1885	1885	1885	1885	0
227	20240723	163100	924198487	1885	1885	1885	1885	0
228	20240723	163000	924198487	1885	1885	1885	1885	0
229	20240723	162900	924198487	1885	1885	1885	1885	0
230	20240723	162800	924198487	1885	1885	1885	1885	0
231	20240723	162700	924198487	1885	1885	1885	1885	0
232	20240723	162600	924198487	1885	1885	1885	1885	0
233	20240723	162500	924198487	1885	1885	1885	1885	0
234	20240723	162400	924198487	1885	1885	1885	1885	0
235	20240723	162300	924198487	1885	1885	1885	1885	0
236	20240723	162200	924198487	1885	1885	1885	1885	0
237	20240723	162100	924198487	1885	1885	1885	1885	0
238	20240723	162000	924198487	1885	1885	1885	1885	0
239	20240723	161900	924198487	1885	1885	1885	1885	0
240	20240723	161800	924198487	1885	1885	1885	1885	0
241	20240723	161700	924198487	1885	1885	1885	1885	0
242	20240723	161600	924198487	1885	1885	1885	1885	4674
243	20240723	161500	924198487	1885	1885	1885	1885	0
244	20240723	161400	924198487	1885	1885	1885	1885	0
245	20240723	161300	924198487	1885	1885	1885	1885	0
246	20240723	161200	924198487	1885	1885	1885	1885	0
247	20240723	161100	924198487	1885	1885	1885	1885	0
248	20240723	161000	924198487	1885	1885	1885	1885	0
249	20240723	160900	924198487	1885	1885	1885	1885	0
250	20240723	160800	924198487	1885	1885	1885	1885	0
251	20240723	160700	924198487	1885	1885	1885	1885	0
252	20240723	160600	924198487	1885	1885	1885	1885	0
253	20240723	160500	924198487	1885	1885	1885	1885	0
254	20240723	160400	924198487	1885	1885	1885	1885	0
255	20240723	160300	924198487	1885	1885	1885	1885	0
256	20240723	160200	924198487	1885	1885	1885	1885	0
257	20240723	160100	924198487	1885	1885	1885	1885	0
258	20240723	160000	924198487	1885	1885	1885	1885	0
259	20240723	155900	924198487	1885	1885	1885	1885	0
260	20240723	155800	924198487	1885	1885	1885	1885	0
261	20240723	155700	924198487	1885	1885	1885	1885	0
262	20240723	155600	924198487	1885	1885	1885	1885	0
263	20240723	155500	924198487	1885	1885	1885	1885	0
264	20240723	155400	924198487	1885	1885	1885	1885	0
265	20240723	155300	924198487	1885	1885	1885	1885	0
266	20240723	155200	924198487	1885	1885	1885	1885	0
267	20240723	155100	924198487	1885	1885	1885	1885	0
268	20240723	155000	924198487	1885	1885	1885	1885	0
269	20240723	154900	924198487	1885	1885	1885	1885	0
270	20240723	154800	924198487	1885	1885	1885	1885	0
271	20240723	154700	924198487	1885	1885	1885	1885	0
272	20240723	154600	924198487	1885	1885	1885	1885	4674
273	20240723	154500	924198487	1885	1885	1885	1885	0
274	20240723	154400	924198487	1885	1885	1885	1885	0
275	20240723	154300	924198487	1885	1885	1885	1885	0
276	20240723	154200	924198487	1885	1885	1885	1885	0
277	20240723	154100	924198487	1885	1885	1885	1885	0
278	20240723	154000	924198487	1885	1885	1885	1885	0
279	20240723	153900	924198487	1885	1885	1885	1885	0
280	20240723	153800	924198487	1885	1885	1885	1885	0
281	20240723	153700	924198487	1885	1885	1885	1885	0
282	20240723	153600	924198487	1885	1885	1885	1885	0
283	20240723	153500	924198487	1885	1885	1885	1885	0
284	20240723	153400	924198487	1885	1885	1885	1885	0
285	20240723	153300	924198487	1885	1885	1885	1885	0
286	20240723	153200	924198487	1885	1885	1885	1885	0
287	20240723	153100	924198487	1885	1885	1885	1885	0
288	20240723	153000	924198487	1885	1885	1885	1885	4674
289	20240723	152900	915387997	1885	1885	1885	1885	0
290	20240723	152800	915387997	1885	1885	1885	1885	0
291	20240723	152700	915387997	1885	1885	1885	1885	0
292	20240723	152600	915387997	1885	1885	1885	1885	0
293	20240723	152500	915387997	1885	1885	1885	1885	0
294	20240723	152400	915387997	1885	1885	1885	1885	0
295	20240723	152300	915387997	1885	1885	1885	1885	0
296	20240723	152200	915387997	1885	1885	1885	1885	0
297	20240723	152100	915387997	1885	1885	1885	1885	0
298	20240723	152000	915387997	1885	1885	1885	1885	0
299	20240723	151900	915387997	1885	1884	1896	1884	345
300	20240723	151800	914737873	1885	1898	1898	1884	156
301	20240723	151700	914442642	1898	1898	1898	1898	159
302	20240723	151600	914140860	1880	1880	1880	1880	40
303	20240723	151500	914065660	1898	1889	1898	1889	832
304	20240723	151400	912487696	1889	1889	1889	1878	392
305	20240723	151300	911749504	1890	1870	1890	1870	8114
306	20240723	151200	896473741	1869	1869	1869	1869	184
307	20240723	151100	896129845	1865	1865	1865	1865	0
308	20240723	151000	896129845	1865	1869	1869	1865	95
309	20240723	150900	895952490	1865	1866	1866	1865	168
310	20240723	150800	895639143	1864	1869	1869	1864	79
311	20240723	150700	895491727	1868	1868	1868	1868	56
312	20240723	150600	895387119	1868	1868	1868	1868	1
313	20240723	150500	895385251	1864	1864	1864	1864	0
314	20240723	150400	895385251	1864	1865	1865	1864	50
315	20240723	150300	895292018	1864	1864	1864	1864	0
316	20240723	150200	895292018	1864	1864	1864	1864	50
317	20240723	150100	895198818	1864	1864	1864	1864	20
318	20240723	150000	895161538	1864	1864	1864	1864	1
319	20240723	145900	895159674	1869	1869	1869	1869	1
320	20240723	145800	895157805	1869	1863	1869	1863	220
321	20240723	145700	894747333	1863	1868	1870	1863	289
322	20240723	145600	894207799	1868	1870	1870	1868	42
323	20240723	145500	894129341	1870	1870	1870	1870	10
324	20240723	145400	894110641	1870	1867	1870	1867	870
325	20240723	145300	892483861	1867	1864	1873	1864	45
326	20240723	145200	892399835	1863	1863	1863	1862	299
327	20240723	145100	891842807	1863	1865	1866	1863	1660
328	20240723	145000	888748784	1866	1868	1868	1866	774
329	20240723	144900	887303952	1868	1873	1873	1867	1720
330	20240723	144800	884088862	1873	1873	1873	1873	226
331	20240723	144700	883665564	1873	1873	1873	1873	0
332	20240723	144600	883665564	1873	1873	1873	1873	0
333	20240723	144500	883665564	1873	1873	1873	1873	3
334	20240723	144400	883659945	1873	1873	1873	1873	5
335	20240723	144300	883650580	1870	1872	1872	1870	375
336	20240723	144200	882949252	1872	1872	1872	1872	0
337	20240723	144100	882949252	1872	1872	1872	1872	4
338	20240723	144000	882941764	1872	1873	1873	1872	60
339	20240723	143900	882829394	1872	1870	1872	1870	418
340	20240723	143800	882047548	1870	1870	1870	1870	2
341	20240723	143700	882043808	1872	1869	1872	1869	22
342	20240723	143600	882002627	1873	1874	1874	1869	636
343	20240723	143500	880813788	1874	1870	1874	1870	466
344	20240723	143400	879942188	1869	1869	1869	1869	0
345	20240723	143300	879942188	1869	1869	1869	1869	0
346	20240723	143200	879942188	1869	1869	1869	1869	0
347	20240723	143100	879942188	1869	1869	1869	1868	208
348	20240723	143000	879553553	1869	1869	1869	1869	1
349	20240723	142900	879551684	1868	1874	1874	1868	2
350	20240723	142800	879547942	1874	1874	1874	1874	3
351	20240723	142700	879542320	1874	1874	1874	1874	24
352	20240723	142600	879497344	1874	1873	1874	1873	110
353	20240723	142500	879291243	1873	1872	1873	1872	1393
354	20240723	142400	876682164	1873	1871	1873	1871	100
355	20240723	142300	876494947	1871	1871	1871	1871	1
356	20240723	142200	876493076	1871	1871	1871	1871	0
357	20240723	142100	876493076	1871	1871	1871	1871	290
358	20240723	142000	875950486	1872	1870	1872	1870	22
359	20240723	141900	875909320	1868	1868	1868	1868	0
360	20240723	141800	875909320	1868	1868	1868	1868	1
361	20240723	141700	875907452	1864	1869	1869	1864	2001
362	20240723	141600	872176648	1864	1864	1864	1864	0
363	20240723	141500	872176648	1864	1864	1864	1864	0
364	20240723	141400	872176648	1864	1864	1864	1864	0
365	20240723	141300	872176648	1864	1875	1875	1864	13
366	20240723	141200	872152314	1863	1868	1868	1863	2
367	20240723	141100	872148583	1858	1872	1875	1858	2045
368	20240723	141000	868320466	1872	1872	1872	1872	15
369	20240723	140900	868292386	1872	1872	1872	1872	61
370	20240723	140800	868178194	1869	1869	1869	1869	1
371	20240723	140700	868176325	1856	1867	1867	1856	6
372	20240723	140600	868165134	1872	1872	1872	1872	57
373	20240723	140500	868058430	1872	1872	1872	1872	10
374	20240723	140400	868039710	1872	1872	1872	1872	20
375	20240723	140300	868002270	1872	1872	1872	1872	0
376	20240723	140200	868002270	1872	1872	1872	1872	10
377	20240723	140100	867983550	1873	1873	1879	1873	124
378	20240723	140000	867751182	1873	1867	1873	1867	523
379	20240723	135900	866774663	1867	1867	1867	1867	8
380	20240723	135800	866759727	1873	1873	1873	1873	849
381	20240723	135700	865169550	1872	1872	1872	1872	502
382	20240723	135600	864229806	1872	1872	1872	1872	4
383	20240723	135500	864222318	1872	1872	1872	1872	35
384	20240723	135400	864156798	1868	1862	1868	1862	1021
385	20240723	135300	862250435	1855	1855	1855	1855	0
386	20240723	135200	862250435	1855	1855	1855	1855	20
387	20240723	135100	862213335	1850	1863	1867	1850	1894
388	20240723	135000	858706851	1858	1865	1866	1858	1503
389	20240723	134900	855906391	1866	1859	1866	1856	2603
390	20240723	134800	851066954	1863	1863	1863	1863	20
391	20240723	134700	851029694	1863	1863	1863	1863	0
392	20240723	134600	851029694	1863	1863	1863	1863	1000
393	20240723	134500	849166694	1863	1863	1863	1863	10
394	20240723	134400	849148064	1863	1860	1863	1859	1576
395	20240723	134300	846218032	1860	1860	1860	1860	226
396	20240723	134200	845797672	1860	1864	1864	1860	500
397	20240723	134100	844866692	1863	1863	1863	1863	0
398	20240723	134000	844866692	1863	1863	1863	1863	0
399	20240723	133900	844866692	1863	1863	1863	1863	0
400	20240723	133800	844866692	1863	1863	1863	1863	48
401	20240723	133700	844777268	1863	1863	1863	1862	2112
402	20240723	133600	840842772	1870	1869	1870	1869	150
403	20240723	133500	840562341	1863	1858	1863	1858	80
404	20240723	133400	840413306	1856	1856	1856	1856	0
405	20240723	133300	840413306	1856	1856	1856	1856	0
406	20240723	133200	840413306	1856	1856	1856	1856	0
407	20240723	133100	840413306	1856	1853	1856	1853	833
408	20240723	133000	838867796	1853	1843	1853	1843	5790
409	20240723	132900	828153722	1848	1851	1853	1843	3124
410	20240723	132800	822382833	1852	1852	1852	1852	2302
411	20240723	132700	818119529	1851	1853	1856	1851	964
412	20240723	132600	816334047	1852	1856	1856	1852	80
413	20240723	132500	816185753	1858	1858	1858	1858	79
414	20240723	132400	816038971	1857	1857	1862	1857	26
415	20240723	132300	815990669	1862	1851	1862	1851	10
416	20240723	132200	815972134	1851	1851	1851	1851	3
417	20240723	132100	815966581	1850	1850	1850	1850	2
418	20240723	132000	815962881	1855	1860	1860	1855	34
419	20240723	131900	815899681	1860	1860	1860	1860	205
420	20240723	131800	815518381	1860	1860	1860	1860	50
421	20240723	131700	815425381	1860	1860	1860	1860	1
422	20240723	131600	815423521	1860	1855	1860	1855	143
423	20240723	131500	815158056	1855	1850	1855	1849	2064
424	20240723	131400	811335566	1854	1854	1854	1854	0
425	20240723	131300	811335566	1854	1849	1854	1849	62
426	20240723	131200	811220624	1848	1848	1848	1848	1
427	20240723	131100	811218776	1854	1847	1854	1847	699
428	20240723	131000	809923648	1852	1844	1852	1844	329
429	20240723	130900	809316964	1844	1840	1845	1840	1345
430	20240723	130800	806837475	1835	1860	1861	1835	13976
431	20240723	130700	781167981	1860	1858	1862	1849	2868
432	20240723	130600	775858227	1859	1864	1864	1857	4093
433	20240723	130500	768241645	1864	1865	1865	1864	58
434	20240723	130400	768133498	1865	1865	1866	1865	118
435	20240723	130300	767913368	1865	1871	1871	1865	7
436	20240723	130200	767900277	1874	1874	1874	1874	0
437	20240723	130100	767900277	1874	1874	1874	1874	166
438	20240723	130000	767589193	1863	1874	1874	1863	7262
439	20240723	125900	754034575	1874	1874	1874	1874	0
440	20240723	125800	754034575	1874	1874	1874	1874	643
441	20240723	125700	752829593	1874	1874	1874	1874	0
442	20240723	125600	752829593	1874	1874	1874	1869	1203
443	20240723	125500	750575756	1880	1874	1880	1874	21
444	20240723	125400	750536282	1874	1874	1874	1874	2586
445	20240723	125300	745690118	1874	1874	1874	1874	0
446	20240723	125200	745690118	1874	1869	1874	1869	291
447	20240723	125100	745144789	1874	1870	1874	1870	50
448	20240723	125000	745051245	1870	1870	1870	1870	525
449	20240723	124900	744069495	1870	1869	1870	1869	95
450	20240723	124800	743891847	1869	1869	1869	1869	4
451	20240723	124700	743884371	1867	1867	1867	1867	500
452	20240723	124600	742950871	1866	1869	1869	1866	1966
453	20240723	124500	739280131	1869	1874	1874	1869	3110
454	20240723	124400	733463085	1874	1874	1874	1874	105
455	20240723	124300	733266315	1872	1872	1872	1872	200
456	20240723	124200	732891915	1872	1872	1872	1872	0
457	20240723	124100	732891915	1872	1872	1872	1872	0
458	20240723	124000	732891915	1872	1872	1872	1872	200
459	20240723	123900	732517515	1872	1872	1872	1872	0
460	20240723	123800	732517515	1872	1872	1872	1872	0
461	20240723	123700	732517515	1872	1872	1872	1872	60
462	20240723	123600	732405195	1871	1871	1871	1871	0
463	20240723	123500	732405195	1871	1871	1871	1871	501
464	20240723	123400	731467824	1875	1874	1875	1874	505
465	20240723	123300	730521025	1872	1872	1872	1872	769
466	20240723	123200	729081457	1879	1879	1879	1879	0
467	20240723	123100	729081457	1879	1874	1879	1874	70
468	20240723	123000	728949942	1879	1879	1879	1879	0
469	20240723	122900	728949942	1879	1879	1879	1879	110
470	20240723	122800	728743252	1879	1879	1879	1879	10
471	20240723	122700	728724462	1881	1873	1881	1873	2
472	20240723	122600	728720708	1870	1875	1875	1870	4987
473	20240723	122500	719380235	1876	1875	1876	1875	1010
474	20240723	122400	717485485	1875	1875	1875	1875	50
475	20240723	122300	717391735	1875	1875	1875	1875	2
476	20240723	122200	717387985	1877	1877	1884	1875	262
477	20240723	122100	716896400	1876	1876	1876	1876	0
478	20240723	122000	716896400	1876	1884	1884	1876	9652
479	20240723	121900	698748353	1884	1897	1897	1884	302
480	20240723	121800	698179043	1897	1897	1897	1897	1
481	20240723	121700	698177146	1889	1889	1889	1889	106
482	20240723	121600	697976912	1894	1894	1894	1894	500
483	20240723	121500	697029912	1894	1894	1894	1894	1
484	20240723	121400	697028018	1894	1894	1894	1894	2
485	20240723	121300	697024230	1899	1899	1899	1899	0
486	20240723	121200	697024230	1899	1899	1899	1899	0
487	20240723	121100	697024230	1899	1899	1899	1894	421
488	20240723	121000	696225251	1894	1894	1894	1894	3
489	20240723	120900	696219569	1899	1898	1899	1898	79
490	20240723	120800	696069558	1898	1897	1898	1897	1603
491	20240723	120700	693027591	1896	1896	1896	1896	226
492	20240723	120600	692599095	1887	1887	1887	1887	727
493	20240723	120500	691227246	1886	1887	1887	1886	587
494	20240723	120400	690119580	1892	1892	1892	1892	0
495	20240723	120300	690119580	1892	1897	1897	1892	112
496	20240723	120200	689907121	1897	1896	1897	1896	174
497	20240723	120100	689577135	1896	1896	1896	1896	501
498	20240723	120000	688627239	1892	1890	1892	1886	40
499	20240723	115900	688551578	1892	1892	1892	1892	0
500	20240723	115800	688551578	1892	1892	1892	1892	0
501	20240723	115700	688551578	1892	1892	1892	1892	20
502	20240723	115600	688513738	1892	1892	1892	1892	4
503	20240723	115500	688506170	1892	1892	1892	1892	0
504	20240723	115400	688506170	1892	1892	1892	1892	1
505	20240723	115300	688504278	1893	1893	1893	1893	15
506	20240723	115200	688475883	1893	1893	1893	1893	32
507	20240723	115100	688415307	1897	1897	1897	1897	0
508	20240723	115000	688415307	1897	1891	1897	1891	1845
509	20240723	114900	684915376	1897	1888	1897	1886	50
510	20240723	114800	684821062	1890	1890	1890	1890	8
511	20240723	114700	684805942	1890	1890	1890	1890	1
512	20240723	114600	684804052	1882	1883	1883	1882	9668
513	20240723	114500	666608868	1882	1881	1882	1881	730
514	20240723	114400	665235618	1881	1882	1882	1881	1692
515	20240723	114300	662052935	1890	1884	1890	1881	1503
516	20240723	114200	659222868	1881	1890	1895	1881	2194
517	20240723	114100	655081022	1889	1895	1895	1889	440
518	20240723	114000	654249724	1893	1892	1893	1888	9765
519	20240723	113900	635769885	1891	1891	1891	1890	104
520	20240723	113800	635573222	1891	1892	1893	1889	804
521	20240723	113700	634053067	1889	1889	1892	1889	128
522	20240723	113600	633811013	1888	1889	1891	1888	719
523	20240723	113500	632453307	1888	1888	1888	1888	2
524	20240723	113400	632449531	1887	1889	1889	1887	2
525	20240723	113300	632445755	1887	1887	1887	1887	178
526	20240723	113200	632109869	1887	1889	1892	1887	302
527	20240723	113100	631538493	1892	1887	1893	1887	712
528	20240723	113000	630190754	1882	1888	1888	1882	30
529	20240723	112900	630134258	1882	1881	1886	1881	119
530	20240723	112800	629910413	1881	1881	1881	1881	1
531	20240723	112700	629908532	1884	1883	1884	1881	5
532	20240723	112600	629899118	1880	1880	1880	1880	1
533	20240723	112500	629897238	1881	1882	1882	1881	8918
534	20240723	112400	613122462	1893	1893	1893	1893	783
535	20240723	112300	611640243	1882	1894	1894	1882	13
536	20240723	112200	611615665	1894	1888	1894	1888	1502
537	20240723	112100	608770886	1880	1881	1881	1880	41
538	20240723	112000	608693787	1893	1875	1893	1875	1432
539	20240723	111900	606004889	1870	1876	1876	1870	155
540	20240723	111800	605714125	1876	1877	1877	1870	2582
541	20240723	111700	600872988	1877	1877	1877	1877	2
542	20240723	111600	600869234	1876	1880	1880	1876	203
543	20240723	111500	600487635	1880	1893	1893	1880	13312
544	20240723	111400	575350448	1891	1891	1891	1891	231
545	20240723	111300	574913627	1890	1890	1890	1890	0
546	20240723	111200	574913627	1890	1890	1890	1890	1300
547	20240723	111100	572456627	1890	1900	1900	1890	2606
548	20240723	111000	567529564	1900	1901	1901	1898	4962
549	20240723	110900	558101750	1905	1905	1905	1905	0
550	20240723	110800	558101750	1905	1905	1905	1905	0
551	20240723	110700	558101750	1905	1905	1905	1905	1
552	20240723	110600	558099845	1901	1901	1901	1901	5
553	20240723	110500	558090340	1905	1905	1905	1905	0
554	20240723	110400	558090340	1905	1904	1905	1904	1435
555	20240723	110300	555356709	1904	1904	1904	1904	3
556	20240723	110200	555350997	1904	1904	1904	1904	400
557	20240723	110100	554589397	1904	1904	1904	1904	75
558	20240723	110000	554446597	1904	1900	1904	1900	897
559	20240723	105900	552742293	1900	1896	1900	1896	104
560	20240723	105800	552545098	1896	1896	1906	1895	13
561	20240723	105700	552520396	1898	1902	1908	1898	2620
562	20240723	105600	547526251	1891	1896	1898	1891	1407
563	20240723	105500	544864412	1896	1896	1896	1896	60
564	20240723	105400	544750652	1895	1896	1896	1895	186
565	20240723	105300	544398179	1896	1897	1897	1896	641
566	20240723	105200	543182837	1896	1896	1896	1896	419
567	20240723	105100	542388413	1896	1898	1903	1896	214
568	20240723	105000	541981974	1904	1904	1904	1904	0
569	20240723	104900	541981974	1904	1900	1904	1896	1287
570	20240723	104800	539539820	1904	1904	1909	1904	42
571	20240723	104700	539459847	1904	1904	1904	1904	0
572	20240723	104600	539459847	1904	1902	1904	1896	642
573	20240723	104500	538239394	1898	1903	1903	1898	89
574	20240723	104400	538070032	1903	1903	1903	1903	500
575	20240723	104300	537118532	1902	1902	1902	1902	433
576	20240723	104200	536294966	1900	1900	1900	1900	72
577	20240723	104100	536158166	1900	1905	1905	1900	2787
578	20240723	104000	530860043	1905	1908	1910	1904	1055
579	20240723	103900	528850420	1906	1908	1910	1906	112
580	20240723	103800	528636772	1910	1909	1910	1908	85
581	20240723	103700	528474459	1910	1909	1910	1905	353
582	20240723	103600	527800812	1910	1908	1910	1908	655
583	20240723	103500	526550753	1909	1908	1909	1907	557
584	20240723	103400	525487565	1908	1904	1908	1904	166
585	20240723	103300	525171493	1904	1903	1904	1901	210
586	20240723	103200	524771875	1904	1904	1908	1904	123
587	20240723	103100	524537679	1909	1909	1909	1909	3
588	20240723	103000	524531952	1908	1908	1908	1908	517
589	20240723	102900	523545516	1908	1905	1909	1895	677
590	20240723	102800	522256694	1905	1902	1905	1897	520
591	20240723	102700	521267377	1903	1900	1903	1900	31
592	20240723	102600	521208392	1902	1902	1902	1902	1
593	20240723	102500	521206490	1903	1900	1903	1900	65
594	20240723	102400	521082921	1905	1891	1905	1891	500
595	20240723	102300	520136082	1886	1906	1906	1886	1728
596	20240723	102200	516868480	1906	1909	1909	1891	1863
597	20240723	102100	513342628	1897	1909	1913	1895	321
598	20240723	102000	512730574	1912	1916	1916	1880	4241
599	20240723	101900	504722499	1916	1899	1917	1899	1999
600	20240723	101800	500914199	1905	1899	1905	1899	402
601	20240723	101700	500150481	1899	1899	1900	1899	1077
602	20240723	101600	498105252	1899	1900	1900	1889	131
603	20240723	101500	497856683	1900	1887	1900	1880	3210
604	20240723	101400	491794744	1887	1876	1887	1876	6889
605	20240723	101300	478850107	1876	1874	1876	1874	10995
606	20240723	101200	458245015	1874	1874	1874	1867	2327
607	20240723	101100	453897574	1874	1876	1876	1866	2700
608	20240723	101000	448848544	1872	1863	1873	1861	7592
609	20240723	100900	434705148	1862	1863	1877	1862	5195
610	20240723	100800	425023039	1866	1892	1892	1862	10390
611	20240723	100700	405658726	1880	1887	1895	1870	3739
612	20240723	100600	398632821	1887	1891	1897	1880	3760
613	20240723	100500	391557321	1891	1872	1917	1872	1563
614	20240723	100400	388582737	1890	1918	1926	1805	23588
615	20240723	100300	344400504	1919	1930	1930	1918	1471
616	20240723	100200	341577320	1919	1930	1930	1918	2738
617	20240723	100100	336318169	1927	1936	1936	1926	1474
618	20240723	100000	333475192	1936	1945	1945	1936	492
619	20240723	095900	332521795	1945	1945	1945	1940	493
620	20240723	095800	331563982	1945	1945	1945	1937	4425
621	20240723	095700	322991475	1937	1945	1945	1937	1603
622	20240723	095600	319885256	1951	1960	1961	1900	19391
623	20240723	095500	282373413	1961	1966	1966	1960	3761
624	20240723	095400	274988812	1966	1966	1966	1966	1471
625	20240723	095300	272096826	1966	1966	1978	1965	2459
626	20240723	095200	267244739	1966	1968	1968	1965	1569
627	20240723	095100	264159951	1968	1980	1980	1967	26002
628	20240723	095000	212845772	1978	1977	2000	1977	3543
629	20240723	094900	205827228	1977	1984	1984	1977	15678
630	20240723	094800	174803171	1986	1990	1996	1986	427
631	20240723	094700	173953565	1996	1996	1996	1996	47
632	20240723	094600	173859753	1996	1996	1996	1996	1002
633	20240723	094500	171859761	1996	2000	2000	1990	188
634	20240723	094400	171484561	2000	1990	2000	1990	1012
635	20240723	094300	169469201	1990	1990	1990	1990	248
636	20240723	094200	168975681	1981	1986	1989	1981	1490
637	20240723	094100	166019012	1987	1989	1989	1987	11
638	20240723	094000	165997145	2000	2000	2000	2000	0
639	20240723	093900	165997145	2000	2000	2000	2000	53
640	20240723	093800	165891145	2000	1989	2000	1989	9
641	20240723	093700	165873169	1983	1995	1995	1983	1056
642	20240723	093600	163769617	1995	1984	1995	1984	2011
643	20240723	093500	159768584	1984	1984	1984	1982	172
644	20240723	093400	159427344	1985	1986	1989	1985	433
645	20240723	093300	158566716	1988	1977	1988	1977	2635
646	20240723	093200	153349186	1977	1990	1990	1973	2211
647	20240723	093100	148973290	1995	1995	1995	1980	1980
648	20240723	093000	145038007	1996	2005	2010	1972	16893
649	20240723	092900	111337874	2015	2015	2015	2015	0
650	20240723	092800	111337874	2015	2000	2015	2000	1020
651	20240723	092700	109297829	2015	2000	2015	2000	98
652	20240723	092600	109101739	2000	2015	2015	1999	5619
653	20240723	092500	97859270	2015	2015	2015	2010	1077
654	20240723	092400	95689175	2010	2010	2020	2000	5524
655	20240723	092300	84619465	2015	2015	2015	2015	135
656	20240723	092200	84347440	2020	2020	2020	2020	103
657	20240723	092100	84139380	2025	2025	2025	2025	1776
658	20240723	092000	80542980	2025	2025	2025	2025	1
659	20240723	091900	80540955	2025	2025	2025	2025	0
660	20240723	091800	80540955	2025	2025	2025	2025	0
661	20240723	091700	80540955	2025	2025	2025	2025	0
662	20240723	091600	80540955	2025	2015	2025	2005	2775
663	20240723	091500	74972475	2015	2020	2020	2015	235
664	20240723	091400	74497810	2020	2015	2020	2010	1798
665	20240723	091300	70876880	2010	2010	2010	2010	4
666	20240723	091200	70868840	2010	2015	2015	2010	1698
667	20240723	091100	67454770	2020	2020	2020	2020	15
668	20240723	091000	67424470	2020	2020	2025	2020	1507
669	20240723	090900	64380325	2025	2030	2030	2025	106
670	20240723	090800	64165175	2030	2025	2030	2025	7633
671	20240723	090700	48671450	2025	2020	2025	2015	1173
672	20240723	090600	46299390	2015	2020	2020	2015	515
673	20240723	090500	45259100	2020	2020	2020	2020	1000
674	20240723	090400	43239100	2030	2020	2030	2020	578
675	20240723	090300	42068470	2035	2015	2035	2010	3266
676	20240723	090200	35458340	2020	2030	2030	2020	999
677	20240723	090100	33437135	2025	2020	2040	2020	5461
678	20240723	090000	22343775	2040	2005	2040	2005	11054