KissMeData/289080/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	205800	259587602	1940	1940	1940	1940	7756
3	20240726	205700	259587602	1940	1940	1940	1940	0
4	20240726	205600	259587602	1940	1940	1940	1940	0
5	20240726	205500	259587602	1940	1940	1940	1940	0
6	20240726	205400	259587602	1940	1940	1940	1940	0
7	20240726	205300	259587602	1940	1940	1940	1940	0
8	20240726	205200	259587602	1940	1940	1940	1940	0
9	20240726	205100	259587602	1940	1940	1940	1940	0
10	20240726	205000	259587602	1940	1940	1940	1940	0
11	20240726	204900	259587602	1940	1940	1940	1940	0
12	20240726	204800	259587602	1940	1940	1940	1940	0
13	20240726	204700	259587602	1940	1940	1940	1940	0
14	20240726	204600	259587602	1940	1940	1940	1940	0
15	20240726	204500	259587602	1940	1940	1940	1940	0
16	20240726	204400	259587602	1940	1940	1940	1940	0
17	20240726	204300	259587602	1940	1940	1940	1940	0
18	20240726	204200	259587602	1940	1940	1940	1940	0
19	20240726	204100	259587602	1940	1940	1940	1940	0
20	20240726	204000	259587602	1940	1940	1940	1940	0
21	20240726	203900	259587602	1940	1940	1940	1940	0
22	20240726	203800	259587602	1940	1940	1940	1940	0
23	20240726	203700	259587602	1940	1940	1940	1940	0
24	20240726	203600	259587602	1940	1940	1940	1940	0
25	20240726	203500	259587602	1940	1940	1940	1940	0
26	20240726	203400	259587602	1940	1940	1940	1940	0
27	20240726	203300	259587602	1940	1940	1940	1940	0
28	20240726	203200	259587602	1940	1940	1940	1940	0
29	20240726	203100	259587602	1940	1940	1940	1940	0
30	20240726	203000	259587602	1940	1940	1940	1940	0
31	20240726	202900	259587602	1940	1940	1940	1940	0
32	20240726	202800	259587602	1940	1940	1940	1940	7756
33	20240726	202700	259587602	1940	1940	1940	1940	0
34	20240726	202600	259587602	1940	1940	1940	1940	0
35	20240726	202500	259587602	1940	1940	1940	1940	0
36	20240726	202400	259587602	1940	1940	1940	1940	0
37	20240726	202300	259587602	1940	1940	1940	1940	0
38	20240726	202200	259587602	1940	1940	1940	1940	0
39	20240726	202100	259587602	1940	1940	1940	1940	0
40	20240726	202000	259587602	1940	1940	1940	1940	0
41	20240726	201900	259587602	1940	1940	1940	1940	0
42	20240726	201800	259587602	1940	1940	1940	1940	0
43	20240726	201700	259587602	1940	1940	1940	1940	0
44	20240726	201600	259587602	1940	1940	1940	1940	0
45	20240726	201500	259587602	1940	1940	1940	1940	0
46	20240726	201400	259587602	1940	1940	1940	1940	0
47	20240726	201300	259587602	1940	1940	1940	1940	0
48	20240726	201200	259587602	1940	1940	1940	1940	0
49	20240726	201100	259587602	1940	1940	1940	1940	0
50	20240726	201000	259587602	1940	1940	1940	1940	0
51	20240726	200900	259587602	1940	1940	1940	1940	0
52	20240726	200800	259587602	1940	1940	1940	1940	0
53	20240726	200700	259587602	1940	1940	1940	1940	0
54	20240726	200600	259587602	1940	1940	1940	1940	0
55	20240726	200500	259587602	1940	1940	1940	1940	0
56	20240726	200400	259587602	1940	1940	1940	1940	0
57	20240726	200300	259587602	1940	1940	1940	1940	0
58	20240726	200200	259587602	1940	1940	1940	1940	0
59	20240726	200100	259587602	1940	1940	1940	1940	0
60	20240726	200000	259587602	1940	1940	1940	1940	0
61	20240726	195900	259587602	1940	1940	1940	1940	0
62	20240726	195800	259587602	1940	1940	1940	1940	7756
63	20240726	195700	259587602	1940	1940	1940	1940	0
64	20240726	195600	259587602	1940	1940	1940	1940	0
65	20240726	195500	259587602	1940	1940	1940	1940	0
66	20240726	195400	259587602	1940	1940	1940	1940	0
67	20240726	195300	259587602	1940	1940	1940	1940	0
68	20240726	195200	259587602	1940	1940	1940	1940	0
69	20240726	195100	259587602	1940	1940	1940	1940	0
70	20240726	195000	259587602	1940	1940	1940	1940	0
71	20240726	194900	259587602	1940	1940	1940	1940	0
72	20240726	194800	259587602	1940	1940	1940	1940	0
73	20240726	194700	259587602	1940	1940	1940	1940	0
74	20240726	194600	259587602	1940	1940	1940	1940	0
75	20240726	194500	259587602	1940	1940	1940	1940	0
76	20240726	194400	259587602	1940	1940	1940	1940	0
77	20240726	194300	259587602	1940	1940	1940	1940	0
78	20240726	194200	259587602	1940	1940	1940	1940	0
79	20240726	194100	259587602	1940	1940	1940	1940	0
80	20240726	194000	259587602	1940	1940	1940	1940	0
81	20240726	193900	259587602	1940	1940	1940	1940	0
82	20240726	193800	259587602	1940	1940	1940	1940	0
83	20240726	193700	259587602	1940	1940	1940	1940	0
84	20240726	193600	259587602	1940	1940	1940	1940	0
85	20240726	193500	259587602	1940	1940	1940	1940	0
86	20240726	193400	259587602	1940	1940	1940	1940	0
87	20240726	193300	259587602	1940	1940	1940	1940	0
88	20240726	193200	259587602	1940	1940	1940	1940	0
89	20240726	193100	259587602	1940	1940	1940	1940	0
90	20240726	193000	259587602	1940	1940	1940	1940	0
91	20240726	192900	259587602	1940	1940	1940	1940	0
92	20240726	192800	259587602	1940	1940	1940	1940	7756
93	20240726	192700	259587602	1940	1940	1940	1940	0
94	20240726	192600	259587602	1940	1940	1940	1940	0
95	20240726	192500	259587602	1940	1940	1940	1940	0
96	20240726	192400	259587602	1940	1940	1940	1940	0
97	20240726	192300	259587602	1940	1940	1940	1940	0
98	20240726	192200	259587602	1940	1940	1940	1940	0
99	20240726	192100	259587602	1940	1940	1940	1940	0
100	20240726	192000	259587602	1940	1940	1940	1940	0
101	20240726	191900	259587602	1940	1940	1940	1940	0
102	20240726	191800	259587602	1940	1940	1940	1940	0
103	20240726	191700	259587602	1940	1940	1940	1940	0
104	20240726	191600	259587602	1940	1940	1940	1940	0
105	20240726	191500	259587602	1940	1940	1940	1940	0
106	20240726	191400	259587602	1940	1940	1940	1940	0
107	20240726	191300	259587602	1940	1940	1940	1940	0
108	20240726	191200	259587602	1940	1940	1940	1940	0
109	20240726	191100	259587602	1940	1940	1940	1940	0
110	20240726	191000	259587602	1940	1940	1940	1940	0
111	20240726	190900	259587602	1940	1940	1940	1940	0
112	20240726	190800	259587602	1940	1940	1940	1940	0
113	20240726	190700	259587602	1940	1940	1940	1940	0
114	20240726	190600	259587602	1940	1940	1940	1940	0
115	20240726	190500	259587602	1940	1940	1940	1940	0
116	20240726	190400	259587602	1940	1940	1940	1940	0
117	20240726	190300	259587602	1940	1940	1940	1940	0
118	20240726	190200	259587602	1940	1940	1940	1940	0
119	20240726	190100	259587602	1940	1940	1940	1940	0
120	20240726	190000	259587602	1940	1940	1940	1940	0
121	20240726	185900	259587602	1940	1940	1940	1940	0
122	20240726	185800	259587602	1940	1940	1940	1940	7756
123	20240726	185700	259587602	1940	1940	1940	1940	0
124	20240726	185600	259587602	1940	1940	1940	1940	0
125	20240726	185500	259587602	1940	1940	1940	1940	0
126	20240726	185400	259587602	1940	1940	1940	1940	0
127	20240726	185300	259587602	1940	1940	1940	1940	0
128	20240726	185200	259587602	1940	1940	1940	1940	0
129	20240726	185100	259587602	1940	1940	1940	1940	0
130	20240726	185000	259587602	1940	1940	1940	1940	0
131	20240726	184900	259587602	1940	1940	1940	1940	0
132	20240726	184800	259587602	1940	1940	1940	1940	0
133	20240726	184700	259587602	1940	1940	1940	1940	0
134	20240726	184600	259587602	1940	1940	1940	1940	0
135	20240726	184500	259587602	1940	1940	1940	1940	0
136	20240726	184400	259587602	1940	1940	1940	1940	0
137	20240726	184300	259587602	1940	1940	1940	1940	0
138	20240726	184200	259587602	1940	1940	1940	1940	0
139	20240726	184100	259587602	1940	1940	1940	1940	0
140	20240726	184000	259587602	1940	1940	1940	1940	0
141	20240726	183900	259587602	1940	1940	1940	1940	0
142	20240726	183800	259587602	1940	1940	1940	1940	0
143	20240726	183700	259587602	1940	1940	1940	1940	0
144	20240726	183600	259587602	1940	1940	1940	1940	0
145	20240726	183500	259587602	1940	1940	1940	1940	0
146	20240726	183400	259587602	1940	1940	1940	1940	0
147	20240726	183300	259587602	1940	1940	1940	1940	0
148	20240726	183200	259587602	1940	1940	1940	1940	0
149	20240726	183100	259587602	1940	1940	1940	1940	0
150	20240726	183000	259587602	1940	1940	1940	1940	0
151	20240726	182900	259587602	1940	1940	1940	1940	0
152	20240726	182800	259587602	1940	1940	1940	1940	7756
153	20240726	182700	259587602	1940	1940	1940	1940	0
154	20240726	182600	259587602	1940	1940	1940	1940	0
155	20240726	182500	259587602	1940	1940	1940	1940	0
156	20240726	182400	259587602	1940	1940	1940	1940	0
157	20240726	182300	259587602	1940	1940	1940	1940	0
158	20240726	182200	259587602	1940	1940	1940	1940	0
159	20240726	182100	259587602	1940	1940	1940	1940	0
160	20240726	182000	259587602	1940	1940	1940	1940	0
161	20240726	181900	259587602	1940	1940	1940	1940	0
162	20240726	181800	259587602	1940	1940	1940	1940	0
163	20240726	181700	259587602	1940	1940	1940	1940	0
164	20240726	181600	259587602	1940	1940	1940	1940	0
165	20240726	181500	259587602	1940	1940	1940	1940	0
166	20240726	181400	259587602	1940	1940	1940	1940	0
167	20240726	181300	259587602	1940	1940	1940	1940	0
168	20240726	181200	259587602	1940	1940	1940	1940	0
169	20240726	181100	259587602	1940	1940	1940	1940	0
170	20240726	181000	259587602	1940	1940	1940	1940	0
171	20240726	180900	259587602	1940	1940	1940	1940	0
172	20240726	180800	259587602	1940	1940	1940	1940	0
173	20240726	180700	259587602	1940	1940	1940	1940	0
174	20240726	180600	259587602	1940	1940	1940	1940	0
175	20240726	180500	259587602	1940	1940	1940	1940	0
176	20240726	180400	259587602	1940	1940	1940	1940	0
177	20240726	180300	259587602	1940	1940	1940	1940	0
178	20240726	180200	259587602	1940	1940	1940	1940	0
179	20240726	180100	259587602	1940	1940	1940	1940	0
180	20240726	180000	259587602	1940	1940	1940	1940	0
181	20240726	175900	259587602	1940	1940	1940	1940	0
182	20240726	175800	259587602	1940	1940	1940	1940	7756
183	20240726	175700	259587602	1940	1940	1940	1940	0
184	20240726	175600	259587602	1940	1940	1940	1940	0
185	20240726	175500	259587602	1940	1940	1940	1940	0
186	20240726	175400	259587602	1940	1940	1940	1940	0
187	20240726	175300	259587602	1940	1940	1940	1940	0
188	20240726	175200	259587602	1940	1940	1940	1940	0
189	20240726	175100	259587602	1940	1940	1940	1940	0
190	20240726	175000	259587602	1940	1940	1940	1940	0
191	20240726	174900	259587602	1940	1940	1940	1940	0
192	20240726	174800	259587602	1940	1940	1940	1940	0
193	20240726	174700	259587602	1940	1940	1940	1940	0
194	20240726	174600	259587602	1940	1940	1940	1940	0
195	20240726	174500	259587602	1940	1940	1940	1940	0
196	20240726	174400	259587602	1940	1940	1940	1940	0
197	20240726	174300	259587602	1940	1940	1940	1940	0
198	20240726	174200	259587602	1940	1940	1940	1940	0
199	20240726	174100	259587602	1940	1940	1940	1940	0
200	20240726	174000	259587602	1940	1940	1940	1940	0
201	20240726	173900	259587602	1940	1940	1940	1940	0
202	20240726	173800	259587602	1940	1940	1940	1940	0
203	20240726	173700	259587602	1940	1940	1940	1940	0
204	20240726	173600	259587602	1940	1940	1940	1940	0
205	20240726	173500	259587602	1940	1940	1940	1940	0
206	20240726	173400	259587602	1940	1940	1940	1940	0
207	20240726	173300	259587602	1940	1940	1940	1940	0
208	20240726	173200	259587602	1940	1940	1940	1940	0
209	20240726	173100	259587602	1940	1940	1940	1940	0
210	20240726	173000	259587602	1940	1940	1940	1940	0
211	20240726	172900	259587602	1940	1940	1940	1940	0
212	20240726	172800	259587602	1940	1940	1940	1940	7756
213	20240726	172700	259587602	1940	1940	1940	1940	0
214	20240726	172600	259587602	1940	1940	1940	1940	0
215	20240726	172500	259587602	1940	1940	1940	1940	0
216	20240726	172400	259587602	1940	1940	1940	1940	0
217	20240726	172300	259587602	1940	1940	1940	1940	0
218	20240726	172200	259587602	1940	1940	1940	1940	0
219	20240726	172100	259587602	1940	1940	1940	1940	0
220	20240726	172000	259587602	1940	1940	1940	1940	0
221	20240726	171900	259587602	1940	1940	1940	1940	0
222	20240726	171800	259587602	1940	1940	1940	1940	0
223	20240726	171700	259587602	1940	1940	1940	1940	0
224	20240726	171600	259587602	1940	1940	1940	1940	0
225	20240726	171500	259587602	1940	1940	1940	1940	0
226	20240726	171400	259587602	1940	1940	1940	1940	0
227	20240726	171300	259587602	1940	1940	1940	1940	0
228	20240726	171200	259587602	1940	1940	1940	1940	0
229	20240726	171100	259587602	1940	1940	1940	1940	0
230	20240726	171000	259587602	1940	1940	1940	1940	0
231	20240726	170900	259587602	1940	1940	1940	1940	0
232	20240726	170800	259587602	1940	1940	1940	1940	0
233	20240726	170700	259587602	1940	1940	1940	1940	0
234	20240726	170600	259587602	1940	1940	1940	1940	0
235	20240726	170500	259587602	1940	1940	1940	1940	0
236	20240726	170400	259587602	1940	1940	1940	1940	0
237	20240726	170300	259587602	1940	1940	1940	1940	0
238	20240726	170200	259587602	1940	1940	1940	1940	0
239	20240726	170100	259587602	1940	1940	1940	1940	0
240	20240726	170000	259587602	1940	1940	1940	1940	0
241	20240726	165900	259587602	1940	1940	1940	1940	0
242	20240726	165800	259587602	1940	1940	1940	1940	7756
243	20240726	165700	259587602	1940	1940	1940	1940	0
244	20240726	165600	259587602	1940	1940	1940	1940	0
245	20240726	165500	259587602	1940	1940	1940	1940	0
246	20240726	165400	259587602	1940	1940	1940	1940	0
247	20240726	165300	259587602	1940	1940	1940	1940	0
248	20240726	165200	259587602	1940	1940	1940	1940	0
249	20240726	165100	259587602	1940	1940	1940	1940	0
250	20240726	165000	259587602	1940	1940	1940	1940	0
251	20240726	164900	259587602	1940	1940	1940	1940	0
252	20240726	164800	259587602	1940	1940	1940	1940	0
253	20240726	164700	259587602	1940	1940	1940	1940	0
254	20240726	164600	259587602	1940	1940	1940	1940	0
255	20240726	164500	259587602	1940	1940	1940	1940	0
256	20240726	164400	259587602	1940	1940	1940	1940	0
257	20240726	164300	259587602	1940	1940	1940	1940	0
258	20240726	164200	259587602	1940	1940	1940	1940	0
259	20240726	164100	259587602	1940	1940	1940	1940	0
260	20240726	164000	259587602	1940	1940	1940	1940	0
261	20240726	163900	259587602	1940	1940	1940	1940	0
262	20240726	163800	259587602	1940	1940	1940	1940	0
263	20240726	163700	259587602	1940	1940	1940	1940	0
264	20240726	163600	259587602	1940	1940	1940	1940	0
265	20240726	163500	259587602	1940	1940	1940	1940	0
266	20240726	163400	259587602	1940	1940	1940	1940	0
267	20240726	163300	259587602	1940	1940	1940	1940	0
268	20240726	163200	259587602	1940	1940	1940	1940	0
269	20240726	163100	259587602	1940	1940	1940	1940	0
270	20240726	163000	259587602	1940	1940	1940	1940	0
271	20240726	162900	259587602	1940	1940	1940	1940	0
272	20240726	162800	259587602	1940	1940	1940	1940	7756
273	20240726	162700	259587602	1940	1940	1940	1940	0
274	20240726	162600	259587602	1940	1940	1940	1940	0
275	20240726	162500	259587602	1940	1940	1940	1940	0
276	20240726	162400	259587602	1940	1940	1940	1940	0
277	20240726	162300	259587602	1940	1940	1940	1940	0
278	20240726	162200	259587602	1940	1940	1940	1940	0
279	20240726	162100	259587602	1940	1940	1940	1940	0
280	20240726	162000	259587602	1940	1940	1940	1940	0
281	20240726	161900	259587602	1940	1940	1940	1940	0
282	20240726	161800	259587602	1940	1940	1940	1940	0
283	20240726	161700	259587602	1940	1940	1940	1940	0
284	20240726	161600	259587602	1940	1940	1940	1940	0
285	20240726	161500	259587602	1940	1940	1940	1940	0
286	20240726	161400	259587602	1940	1940	1940	1940	0
287	20240726	161300	259587602	1940	1940	1940	1940	0
288	20240726	161200	259587602	1940	1940	1940	1940	0
289	20240726	161100	259587602	1940	1940	1940	1940	0
290	20240726	161000	259587602	1940	1940	1940	1940	0
291	20240726	160900	259587602	1940	1940	1940	1940	0
292	20240726	160800	259587602	1940	1940	1940	1940	0
293	20240726	160700	259587602	1940	1940	1940	1940	0
294	20240726	160600	259587602	1940	1940	1940	1940	0
295	20240726	160500	259587602	1940	1940	1940	1940	0
296	20240726	160400	259587602	1940	1940	1940	1940	0
297	20240726	160300	259587602	1940	1940	1940	1940	0
298	20240726	160200	259587602	1940	1940	1940	1940	0
299	20240726	160100	259587602	1940	1940	1940	1940	0
300	20240726	160000	259587602	1940	1940	1940	1940	0
301	20240726	155900	259587602	1940	1940	1940	1940	0
302	20240726	155800	259587602	1940	1940	1940	1940	7756
303	20240726	155700	259587602	1940	1940	1940	1940	0
304	20240726	155600	259587602	1940	1940	1940	1940	0
305	20240726	155500	259587602	1940	1940	1940	1940	0
306	20240726	155400	259587602	1940	1940	1940	1940	0
307	20240726	155300	259587602	1940	1940	1940	1940	0
308	20240726	155200	259587602	1940	1940	1940	1940	0
309	20240726	155100	259587602	1940	1940	1940	1940	0
310	20240726	155000	259587602	1940	1940	1940	1940	0
311	20240726	154900	259587602	1940	1940	1940	1940	0
312	20240726	154800	259587602	1940	1940	1940	1940	0
313	20240726	154700	259587602	1940	1940	1940	1940	0
314	20240726	154600	259587602	1940	1940	1940	1940	0
315	20240726	154500	259587602	1940	1940	1940	1940	0
316	20240726	154400	259587602	1940	1940	1940	1940	0
317	20240726	154300	259587602	1940	1940	1940	1940	0
318	20240726	154200	259587602	1940	1940	1940	1940	0
319	20240726	154100	259587602	1940	1940	1940	1940	0
320	20240726	154000	259587602	1940	1940	1940	1940	0
321	20240726	153900	259587602	1940	1940	1940	1940	0
322	20240726	153800	259587602	1940	1940	1940	1940	0
323	20240726	153700	259587602	1940	1940	1940	1940	0
324	20240726	153600	259587602	1940	1940	1940	1940	0
325	20240726	153500	259587602	1940	1940	1940	1940	0
326	20240726	153400	259587602	1940	1940	1940	1940	0
327	20240726	153300	259587602	1940	1940	1940	1940	0
328	20240726	153200	259587602	1940	1940	1940	1940	0
329	20240726	153100	259587602	1940	1940	1940	1940	0
330	20240726	153000	259587602	1940	1940	1940	1940	7756
331	20240726	152900	244540962	1945	1945	1945	1945	0
332	20240726	152800	244540962	1945	1945	1945	1945	0
333	20240726	152700	244540962	1945	1945	1945	1945	0
334	20240726	152600	244540962	1945	1945	1945	1945	0
335	20240726	152500	244540962	1945	1945	1945	1945	0
336	20240726	152400	244540962	1945	1945	1945	1945	0
337	20240726	152300	244540962	1945	1945	1945	1945	0
338	20240726	152200	244540962	1945	1945	1945	1945	0
339	20240726	152100	244540962	1945	1945	1945	1945	0
340	20240726	152000	244540962	1945	1945	1945	1945	0
341	20240726	151900	244540962	1945	1945	1945	1945	11
342	20240726	151800	244519567	1945	1943	1945	1943	104
343	20240726	151700	244317487	1944	1945	1945	1944	157
344	20240726	151600	244012269	1945	1944	1945	1944	961
345	20240726	151500	242144081	1944	1943	1944	1943	452
346	20240726	151400	241265493	1943	1943	1943	1943	1000
347	20240726	151300	239322493	1944	1944	1944	1944	3
348	20240726	151200	239316661	1944	1944	1944	1944	723
349	20240726	151100	237911149	1945	1944	1945	1944	1200
350	20240726	151000	235578346	1943	1944	1944	1943	382
351	20240726	150900	234836117	1945	1945	1945	1945	1
352	20240726	150800	234834172	1945	1944	1945	1944	103
353	20240726	150700	234633937	1945	1944	1945	1944	182
354	20240726	150600	234280124	1945	1945	1945	1945	0
355	20240726	150500	234280124	1945	1944	1945	1944	1760
356	20240726	150400	230857496	1945	1944	1945	1944	296
357	20240726	150300	230282026	1945	1943	1945	1943	1572
358	20240726	150200	227226128	1943	1943	1943	1943	253
359	20240726	150100	226734549	1943	1943	1943	1940	1753
360	20240726	150000	223330670	1943	1943	1943	1943	3
361	20240726	145900	223324841	1943	1943	1943	1942	1007
362	20240726	145800	221369240	1943	1943	1943	1943	1
363	20240726	145700	221367297	1940	1943	1943	1940	1816
364	20240726	145600	217843784	1943	1943	1943	1943	4
365	20240726	145500	217836012	1943	1943	1943	1943	0
366	20240726	145400	217836012	1943	1943	1943	1943	1
367	20240726	145300	217834069	1943	1943	1943	1943	0
368	20240726	145200	217834069	1943	1942	1943	1942	101
369	20240726	145100	217637926	1943	1943	1943	1943	8
370	20240726	145000	217622382	1944	1944	1944	1944	2
371	20240726	144900	217618494	1944	1941	1945	1941	566
372	20240726	144800	216519878	1945	1945	1945	1945	0
373	20240726	144700	216519878	1945	1945	1945	1945	12
374	20240726	144600	216496538	1945	1945	1945	1945	10
375	20240726	144500	216477088	1945	1942	1945	1942	555
376	20240726	144400	215399183	1942	1942	1942	1942	0
377	20240726	144300	215399183	1942	1942	1942	1942	3
378	20240726	144200	215393357	1942	1942	1942	1942	1
379	20240726	144100	215391415	1943	1943	1943	1943	0
380	20240726	144000	215391415	1943	1943	1943	1943	3
381	20240726	143900	215385586	1940	1943	1943	1940	5
382	20240726	143800	215375874	1942	1942	1942	1942	864
383	20240726	143700	213697986	1943	1943	1943	1943	0
384	20240726	143600	213697986	1943	1943	1943	1943	0
385	20240726	143500	213697986	1943	1943	1943	1943	0
386	20240726	143400	213697986	1943	1943	1943	1943	1
387	20240726	143300	213696043	1940	1940	1940	1940	100
388	20240726	143200	213502043	1943	1943	1943	1943	0
389	20240726	143100	213502043	1943	1943	1943	1943	9
390	20240726	143000	213484556	1943	1940	1943	1940	203
391	20240726	142900	213090733	1943	1943	1943	1943	6
392	20240726	142800	213079075	1943	1943	1943	1943	27
393	20240726	142700	213026614	1943	1943	1943	1943	0
394	20240726	142600	213026614	1943	1941	1943	1940	101
395	20240726	142500	212830619	1943	1943	1943	1943	0
396	20240726	142400	212830619	1943	1943	1943	1943	8
397	20240726	142300	212815075	1943	1943	1943	1943	0
398	20240726	142200	212815075	1943	1943	1943	1943	0
399	20240726	142100	212815075	1943	1943	1943	1943	0
400	20240726	142000	212815075	1943	1942	1943	1942	5
401	20240726	141900	212805364	1942	1940	1942	1940	401
402	20240726	141800	212027422	1943	1943	1943	1943	0
403	20240726	141700	212027422	1943	1943	1943	1943	0
404	20240726	141600	212027422	1943	1940	1943	1940	101
405	20240726	141500	211831479	1943	1943	1943	1943	5
406	20240726	141400	211821764	1943	1943	1943	1943	0
407	20240726	141300	211821764	1943	1943	1943	1943	0
408	20240726	141200	211821764	1943	1943	1943	1940	108
409	20240726	141100	211612220	1943	1940	1943	1940	501
410	20240726	141000	210640277	1943	1943	1943	1943	0
411	20240726	140900	210640277	1943	1943	1943	1943	9
412	20240726	140800	210622790	1940	1940	1940	1940	498
413	20240726	140700	209656670	1943	1943	1943	1943	0
414	20240726	140600	209656670	1943	1943	1943	1943	0
415	20240726	140500	209656670	1943	1943	1943	1943	0
416	20240726	140400	209656670	1943	1943	1943	1943	0
417	20240726	140300	209656670	1943	1943	1943	1943	0
418	20240726	140200	209656670	1943	1943	1943	1943	0
419	20240726	140100	209656670	1943	1943	1943	1943	0
420	20240726	140000	209656670	1943	1943	1943	1943	0
421	20240726	135900	209656670	1943	1940	1943	1940	2
422	20240726	135800	209652787	1943	1943	1943	1943	5
423	20240726	135700	209643072	1942	1942	1942	1942	2500
424	20240726	135600	204788072	1943	1943	1943	1943	0
425	20240726	135500	204788072	1943	1943	1943	1943	1
426	20240726	135400	204786129	1940	1940	1940	1940	20
427	20240726	135300	204747329	1943	1943	1943	1943	0
428	20240726	135200	204747329	1943	1943	1943	1943	1
429	20240726	135100	204745386	1943	1943	1944	1943	1535
430	20240726	135000	201762880	1944	1944	1944	1944	0
431	20240726	134900	201762880	1944	1944	1944	1944	0
432	20240726	134800	201762880	1944	1944	1944	1944	34
433	20240726	134700	201696784	1944	1944	1944	1944	0
434	20240726	134600	201696784	1944	1944	1944	1944	1
435	20240726	134500	201694840	1945	1945	1945	1945	0
436	20240726	134400	201694840	1945	1943	1945	1943	1043
437	20240726	134300	199668287	1945	1944	1945	1944	570
438	20240726	134200	198560206	1944	1944	1944	1944	200
439	20240726	134100	198171406	1944	1944	1944	1943	439
440	20240726	134000	197318426	1943	1943	1943	1943	1000
441	20240726	133900	195375426	1944	1944	1944	1944	0
442	20240726	133800	195375426	1944	1944	1944	1944	0
443	20240726	133700	195375426	1944	1944	1944	1944	0
444	20240726	133600	195375426	1944	1944	1944	1944	0
445	20240726	133500	195375426	1944	1939	1944	1939	1001
446	20240726	133400	193429878	1943	1943	1943	1943	1
447	20240726	133300	193427935	1942	1942	1942	1942	0
448	20240726	133200	193427935	1942	1942	1942	1942	0
449	20240726	133100	193427935	1942	1942	1942	1942	0
450	20240726	133000	193427935	1942	1942	1942	1942	1
451	20240726	132900	193425993	1942	1942	1942	1942	0
452	20240726	132800	193425993	1942	1942	1942	1942	0
453	20240726	132700	193425993	1942	1942	1942	1942	2
454	20240726	132600	193422109	1942	1942	1942	1942	10
455	20240726	132500	193402689	1942	1942	1942	1942	0
456	20240726	132400	193402689	1942	1942	1942	1942	0
457	20240726	132300	193402689	1942	1942	1942	1942	0
458	20240726	132200	193402689	1942	1942	1942	1942	0
459	20240726	132100	193402689	1942	1942	1942	1942	1
460	20240726	132000	193400747	1942	1942	1942	1942	1
461	20240726	131900	193398805	1935	1940	1940	1935	5000
462	20240726	131800	183716002	1943	1943	1943	1943	0
463	20240726	131700	183716002	1943	1940	1943	1940	6
464	20240726	131600	183704359	1943	1943	1943	1943	0
465	20240726	131500	183704359	1943	1943	1943	1943	0
466	20240726	131400	183704359	1943	1943	1943	1943	0
467	20240726	131300	183704359	1943	1943	1943	1943	0
468	20240726	131200	183704359	1943	1943	1943	1943	0
469	20240726	131100	183704359	1943	1943	1943	1943	0
470	20240726	131000	183704359	1943	1943	1943	1943	0
471	20240726	130900	183704359	1943	1943	1943	1943	0
472	20240726	130800	183704359	1943	1943	1943	1943	0
473	20240726	130700	183704359	1943	1943	1943	1943	0
474	20240726	130600	183704359	1943	1943	1943	1943	0
475	20240726	130500	183704359	1943	1943	1943	1943	4
476	20240726	130400	183696587	1943	1943	1943	1943	1
477	20240726	130300	183694644	1939	1939	1939	1939	30
478	20240726	130200	183636474	1943	1943	1943	1943	404
479	20240726	130100	182851502	1943	1943	1943	1943	2198
480	20240726	130000	178580788	1944	1944	1944	1944	0
481	20240726	125900	178580788	1944	1944	1944	1944	0
482	20240726	125800	178580788	1944	1944	1944	1944	0
483	20240726	125700	178580788	1944	1944	1944	1944	0
484	20240726	125600	178580788	1944	1944	1944	1944	0
485	20240726	125500	178580788	1944	1944	1944	1944	0
486	20240726	125400	178580788	1944	1944	1944	1944	0
487	20240726	125300	178580788	1944	1944	1944	1944	3
488	20240726	125200	178574956	1938	1938	1938	1938	5
489	20240726	125100	178565266	1938	1938	1938	1938	0
490	20240726	125000	178565266	1938	1938	1938	1938	0
491	20240726	124900	178565266	1938	1938	1938	1938	225
492	20240726	124800	178129216	1944	1944	1944	1944	0
493	20240726	124700	178129216	1944	1944	1944	1944	0
494	20240726	124600	178129216	1944	1944	1944	1944	0
495	20240726	124500	178129216	1944	1944	1944	1944	1
496	20240726	124400	178127272	1944	1944	1944	1944	0
497	20240726	124300	178127272	1944	1944	1944	1944	0
498	20240726	124200	178127272	1944	1944	1944	1944	0
499	20240726	124100	178127272	1944	1944	1944	1944	0
500	20240726	124000	178127272	1944	1944	1944	1944	0
501	20240726	123900	178127272	1944	1944	1944	1944	10
502	20240726	123800	178107832	1944	1944	1944	1944	0
503	20240726	123700	178107832	1944	1944	1944	1944	0
504	20240726	123600	178107832	1944	1944	1944	1944	0
505	20240726	123500	178107832	1944	1944	1944	1944	0
506	20240726	123400	178107832	1944	1944	1944	1944	0
507	20240726	123300	178107832	1944	1944	1944	1944	1
508	20240726	123200	178105888	1938	1938	1938	1938	0
509	20240726	123100	178105888	1938	1939	1939	1938	100
510	20240726	123000	177912040	1939	1939	1939	1939	0
511	20240726	122900	177912040	1939	1939	1939	1939	502
512	20240726	122800	176938662	1940	1940	1940	1940	0
513	20240726	122700	176938662	1940	1940	1940	1940	444
514	20240726	122600	176077302	1940	1940	1940	1940	1050
515	20240726	122500	174040302	1945	1945	1945	1945	0
516	20240726	122400	174040302	1945	1945	1945	1945	101
517	20240726	122300	173843857	1945	1945	1945	1945	1
518	20240726	122200	173841912	1945	1945	1945	1945	0
519	20240726	122100	173841912	1945	1945	1945	1945	0
520	20240726	122000	173841912	1945	1945	1945	1945	4
521	20240726	121900	173834132	1945	1945	1945	1945	0
522	20240726	121800	173834132	1945	1945	1945	1945	1
523	20240726	121700	173832187	1945	1945	1945	1945	0
524	20240726	121600	173832187	1945	1945	1945	1945	0
525	20240726	121500	173832187	1945	1943	1945	1943	40
526	20240726	121400	173754433	1939	1939	1939	1939	208
527	20240726	121300	173351121	1939	1939	1939	1939	0
528	20240726	121200	173351121	1939	1939	1939	1939	90
529	20240726	121100	173176611	1939	1939	1939	1939	0
530	20240726	121000	173176611	1939	1943	1943	1939	2000
531	20240726	120900	169295016	1944	1944	1944	1944	0
532	20240726	120800	169295016	1944	1944	1944	1944	36
533	20240726	120700	169225032	1944	1944	1944	1944	0
534	20240726	120600	169225032	1944	1944	1944	1944	0
535	20240726	120500	169225032	1944	1944	1944	1944	1
536	20240726	120400	169223088	1946	1946	1946	1946	0
537	20240726	120300	169223088	1946	1946	1946	1946	0
538	20240726	120200	169223088	1946	1946	1946	1946	0
539	20240726	120100	169223088	1946	1946	1946	1946	0
540	20240726	120000	169223088	1946	1946	1946	1946	257
541	20240726	115900	168722966	1946	1946	1946	1946	0
542	20240726	115800	168722966	1946	1946	1946	1946	0
543	20240726	115700	168722966	1946	1946	1946	1946	0
544	20240726	115600	168722966	1946	1946	1946	1946	0
545	20240726	115500	168722966	1946	1946	1946	1946	9
546	20240726	115400	168705452	1946	1946	1946	1946	0
547	20240726	115300	168705452	1946	1946	1946	1946	0
548	20240726	115200	168705452	1946	1946	1946	1946	0
549	20240726	115100	168705452	1946	1946	1946	1946	0
550	20240726	115000	168705452	1946	1946	1946	1946	0
551	20240726	114900	168705452	1946	1946	1946	1946	0
552	20240726	114800	168705452	1946	1946	1946	1946	1
553	20240726	114700	168703506	1946	1946	1946	1946	0
554	20240726	114600	168703506	1946	1946	1946	1946	0
555	20240726	114500	168703506	1946	1946	1946	1946	0
556	20240726	114400	168703506	1946	1946	1946	1946	0
557	20240726	114300	168703506	1946	1946	1946	1946	0
558	20240726	114200	168703506	1946	1946	1946	1946	0
559	20240726	114100	168703506	1946	1946	1946	1946	0
560	20240726	114000	168703506	1946	1946	1946	1946	1
561	20240726	113900	168701560	1946	1946	1946	1946	0
562	20240726	113800	168701560	1946	1946	1946	1946	0
563	20240726	113700	168701560	1946	1946	1946	1946	0
564	20240726	113600	168701560	1946	1946	1946	1946	0
565	20240726	113500	168701560	1946	1946	1946	1946	0
566	20240726	113400	168701560	1946	1946	1946	1946	0
567	20240726	113300	168701560	1946	1946	1946	1946	0
568	20240726	113200	168701560	1946	1944	1946	1944	116
569	20240726	113100	168476054	1945	1945	1945	1945	0
570	20240726	113000	168476054	1945	1945	1945	1945	642
571	20240726	112900	167227364	1946	1946	1946	1946	82
572	20240726	112800	167067792	1946	1947	1947	1946	21
573	20240726	112700	167026925	1948	1948	1948	1948	0
574	20240726	112600	167026925	1948	1948	1948	1948	0
575	20240726	112500	167026925	1948	1948	1948	1948	0
576	20240726	112400	167026925	1948	1948	1948	1948	0
577	20240726	112300	167026925	1948	1948	1948	1948	0
578	20240726	112200	167026925	1948	1948	1948	1948	0
579	20240726	112100	167026925	1948	1948	1948	1948	0
580	20240726	112000	167026925	1948	1948	1948	1948	0
581	20240726	111900	167026925	1948	1948	1948	1948	140
582	20240726	111800	166754205	1948	1948	1948	1948	0
583	20240726	111700	166754205	1948	1947	1948	1947	51
584	20240726	111600	166654906	1947	1947	1947	1947	0
585	20240726	111500	166654906	1947	1946	1947	1946	28
586	20240726	111400	166600416	1946	1946	1946	1946	100
587	20240726	111300	166405816	1946	1945	1946	1945	79
588	20240726	111200	166252159	1945	1945	1945	1945	221
589	20240726	111100	165822314	1945	1945	1945	1945	0
590	20240726	111000	165822314	1945	1945	1945	1945	0
591	20240726	110900	165822314	1945	1945	1945	1945	0
592	20240726	110800	165822314	1945	1945	1945	1945	0
593	20240726	110700	165822314	1945	1945	1945	1945	5
594	20240726	110600	165812589	1945	1945	1945	1945	0
595	20240726	110500	165812589	1945	1944	1945	1944	2
596	20240726	110400	165808700	1943	1942	1943	1942	311
597	20240726	110300	165204652	1942	1942	1942	1942	9
598	20240726	110200	165187174	1942	1942	1942	1942	0
599	20240726	110100	165187174	1942	1942	1942	1942	0
600	20240726	110000	165187174	1942	1942	1942	1942	0
601	20240726	105900	165187174	1942	1942	1942	1942	0
602	20240726	105800	165187174	1942	1941	1942	1941	197
603	20240726	105700	164804795	1941	1941	1941	1941	0
604	20240726	105600	164804795	1941	1942	1942	1941	95
605	20240726	105500	164620397	1942	1942	1942	1942	0
606	20240726	105400	164620397	1942	1942	1942	1942	0
607	20240726	105300	164620397	1942	1942	1942	1942	0
608	20240726	105200	164620397	1942	1942	1942	1942	0
609	20240726	105100	164620397	1942	1940	1942	1940	44
610	20240726	105000	164534998	1938	1938	1938	1938	0
611	20240726	104900	164534998	1938	1938	1938	1938	0
612	20240726	104800	164534998	1938	1938	1938	1938	0
613	20240726	104700	164534998	1938	1938	1938	1938	0
614	20240726	104600	164534998	1938	1938	1938	1938	2
615	20240726	104500	164531122	1942	1942	1942	1942	0
616	20240726	104400	164531122	1942	1942	1942	1942	1
617	20240726	104300	164529180	1942	1942	1942	1942	0
618	20240726	104200	164529180	1942	1942	1942	1942	2
619	20240726	104100	164525296	1942	1942	1942	1942	0
620	20240726	104000	164525296	1942	1936	1942	1936	5202
621	20240726	103900	154427424	1935	1935	1935	1935	0
622	20240726	103800	154427424	1935	1935	1935	1935	0
623	20240726	103700	154427424	1935	1935	1935	1935	0
624	20240726	103600	154427424	1935	1937	1937	1935	2500
625	20240726	103500	149587878	1940	1938	1940	1938	15233
626	20240726	103400	120066121	1937	1938	1938	1937	256
627	20240726	103300	119570241	1938	1939	1939	1938	4
628	20240726	103200	119562487	1940	1940	1940	1940	257
629	20240726	103100	119063907	1940	1940	1940	1940	0
630	20240726	103000	119063907	1940	1940	1940	1940	55
631	20240726	102900	118957207	1938	1938	1938	1938	0
632	20240726	102800	118957207	1938	1938	1938	1938	0
633	20240726	102700	118957207	1938	1938	1938	1938	10
634	20240726	102600	118937827	1938	1938	1938	1938	1
635	20240726	102500	118935889	1938	1938	1938	1938	0
636	20240726	102400	118935889	1938	1938	1938	1938	11
637	20240726	102300	118914571	1937	1937	1937	1937	0
638	20240726	102200	118914571	1937	1937	1937	1937	18
639	20240726	102100	118879705	1936	1936	1936	1936	0
640	20240726	102000	118879705	1936	1936	1936	1936	0
641	20240726	101900	118879705	1936	1936	1936	1936	2
642	20240726	101800	118875833	1942	1942	1942	1942	0
643	20240726	101700	118875833	1942	1942	1942	1942	0
644	20240726	101600	118875833	1942	1942	1942	1942	0
645	20240726	101500	118875833	1942	1942	1942	1942	0
646	20240726	101400	118875833	1942	1942	1942	1942	0
647	20240726	101300	118875833	1942	1942	1942	1942	0
648	20240726	101200	118875833	1942	1935	1942	1935	30
649	20240726	101100	118817643	1935	1936	1936	1935	573
650	20240726	101000	117708884	1935	1938	1938	1935	5459
651	20240726	100900	107138707	1938	1938	1938	1938	303
652	20240726	100800	106551493	1942	1941	1942	1941	202
653	20240726	100700	106159211	1942	1942	1942	1942	0
654	20240726	100600	106159211	1942	1942	1942	1942	2
655	20240726	100500	106155327	1938	1938	1938	1938	197
656	20240726	100400	105773541	1942	1942	1942	1942	2
657	20240726	100300	105769657	1942	1942	1942	1941	334
658	20240726	100200	105121056	1942	1941	1942	1941	306
659	20240726	100100	104527104	1941	1941	1941	1941	193
660	20240726	100000	104152491	1941	1941	1941	1941	6
661	20240726	095900	104140845	1937	1941	1941	1937	45
662	20240726	095800	104053676	1940	1942	1942	1940	163
663	20240726	095700	103737444	1940	1939	1943	1939	12524
664	20240726	095600	79442701	1939	1939	1939	1939	1
665	20240726	095500	79440762	1937	1937	1937	1937	0
666	20240726	095400	79440762	1937	1937	1937	1937	1
667	20240726	095300	79438825	1939	1939	1939	1939	0
668	20240726	095200	79438825	1939	1939	1939	1939	1
669	20240726	095100	79436886	1939	1939	1939	1939	0
670	20240726	095000	79436886	1939	1939	1939	1939	0
671	20240726	094900	79436886	1939	1939	1939	1939	33
672	20240726	094800	79372899	1939	1937	1939	1937	467
673	20240726	094700	78467586	1939	1940	1940	1939	1118
674	20240726	094600	76299284	1940	1940	1940	1940	0
675	20240726	094500	76299284	1940	1940	1940	1940	15
676	20240726	094400	76270184	1940	1940	1940	1940	0
677	20240726	094300	76270184	1940	1940	1940	1940	0
678	20240726	094200	76270184	1940	1940	1940	1940	5
679	20240726	094100	76260484	1937	1937	1937	1937	90
680	20240726	094000	76086154	1940	1938	1940	1937	2002
681	20240726	093900	72208264	1940	1940	1940	1940	0
682	20240726	093800	72208264	1940	1940	1940	1940	0
683	20240726	093700	72208264	1940	1940	1940	1940	0
684	20240726	093600	72208264	1940	1940	1940	1940	10
685	20240726	093500	72188864	1940	1940	1940	1940	0
686	20240726	093400	72188864	1940	1940	1940	1940	0
687	20240726	093300	72188864	1940	1940	1940	1940	9
688	20240726	093200	72171404	1940	1940	1940	1940	54
689	20240726	093100	72066644	1940	1940	1940	1940	126
690	20240726	093000	71822204	1940	1939	1940	1937	411
691	20240726	092900	71025834	1937	1940	1940	1937	4
692	20240726	092800	71018083	1937	1944	1944	1937	2506
693	20240726	092700	66162530	1940	1940	1940	1940	134
694	20240726	092600	65902570	1945	1945	1945	1945	74
695	20240726	092500	65758640	1945	1945	1945	1945	1
696	20240726	092400	65756695	1945	1945	1945	1945	1
697	20240726	092300	65754750	1937	1945	1945	1937	5001
698	20240726	092200	56063238	1945	1940	1945	1940	3
699	20240726	092100	56057408	1945	1945	1945	1945	1
700	20240726	092000	56055463	1946	1945	1946	1945	22
701	20240726	091900	56012652	1946	1946	1946	1946	0
702	20240726	091800	56012652	1946	1946	1946	1946	9
703	20240726	091700	55995138	1946	1947	1947	1946	2
704	20240726	091600	55991245	1947	1947	1947	1947	2
705	20240726	091500	55987351	1937	1946	1948	1937	3282
706	20240726	091400	49617225	1946	1946	1950	1946	172
707	20240726	091300	49282469	1952	1952	1952	1952	9
708	20240726	091200	49264901	1952	1953	1953	1952	3
709	20240726	091100	49259043	1951	1951	1955	1951	341
710	20240726	091000	48593732	1955	1951	1955	1951	3677
711	20240726	090900	41407044	1951	1946	1951	1946	1197
712	20240726	090800	39074718	1946	1946	1946	1939	588
713	20240726	090700	37934293	1936	1936	1936	1936	1000
714	20240726	090600	35998293	1947	1935	1947	1935	2561
715	20240726	090500	31030387	1943	1943	1943	1943	9
716	20240726	090400	31012900	1935	1935	1935	1935	1104
717	20240726	090300	28876660	1935	1937	1937	1935	3000
718	20240726	090200	23067868	1944	1944	1944	1944	0
719	20240726	090100	23067868	1944	1943	1944	1943	201
720	20240726	090000	22677125	1943	1935	1943	1934	11719