KissMeData/018700/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	185700	861035394	1874	1874	1874	1874	1768
3	20230724	185600	861035394	1874	1874	1874	1874	0
4	20230724	185500	861035394	1874	1874	1874	1874	0
5	20230724	185400	861035394	1874	1874	1874	1874	0
6	20230724	185300	861035394	1874	1874	1874	1874	0
7	20230724	185200	861035394	1874	1874	1874	1874	0
8	20230724	185100	861035394	1874	1874	1874	1874	0
9	20230724	185000	861035394	1874	1874	1874	1874	0
10	20230724	184900	861035394	1874	1874	1874	1874	0
11	20230724	184800	861035394	1874	1874	1874	1874	0
12	20230724	184700	861035394	1874	1874	1874	1874	0
13	20230724	184600	861035394	1874	1874	1874	1874	0
14	20230724	184500	861035394	1874	1874	1874	1874	0
15	20230724	184400	861035394	1874	1874	1874	1874	0
16	20230724	184300	861035394	1874	1874	1874	1874	0
17	20230724	184200	861035394	1874	1874	1874	1874	0
18	20230724	184100	861035394	1874	1874	1874	1874	0
19	20230724	184000	861035394	1874	1874	1874	1874	0
20	20230724	183900	861035394	1874	1874	1874	1874	0
21	20230724	183800	861035394	1874	1874	1874	1874	0
22	20230724	183700	861035394	1874	1874	1874	1874	0
23	20230724	183600	861035394	1874	1874	1874	1874	0
24	20230724	183500	861035394	1874	1874	1874	1874	0
25	20230724	183400	861035394	1874	1874	1874	1874	0
26	20230724	183300	861035394	1874	1874	1874	1874	0
27	20230724	183200	861035394	1874	1874	1874	1874	0
28	20230724	183100	861035394	1874	1874	1874	1874	0
29	20230724	183000	861035394	1874	1874	1874	1874	0
30	20230724	182900	861035394	1874	1874	1874	1874	0
31	20230724	182800	861035394	1874	1874	1874	1874	0
32	20230724	182700	861035394	1874	1874	1874	1874	1768
33	20230724	182600	861035394	1874	1874	1874	1874	0
34	20230724	182500	861035394	1874	1874	1874	1874	0
35	20230724	182400	861035394	1874	1874	1874	1874	0
36	20230724	182300	861035394	1874	1874	1874	1874	0
37	20230724	182200	861035394	1874	1874	1874	1874	0
38	20230724	182100	861035394	1874	1874	1874	1874	0
39	20230724	182000	861035394	1874	1874	1874	1874	0
40	20230724	181900	861035394	1874	1874	1874	1874	0
41	20230724	181800	861035394	1874	1874	1874	1874	0
42	20230724	181700	861035394	1874	1874	1874	1874	0
43	20230724	181600	861035394	1874	1874	1874	1874	0
44	20230724	181500	861035394	1874	1874	1874	1874	0
45	20230724	181400	861035394	1874	1874	1874	1874	0
46	20230724	181300	861035394	1874	1874	1874	1874	0
47	20230724	181200	861035394	1874	1874	1874	1874	0
48	20230724	181100	861035394	1874	1874	1874	1874	0
49	20230724	181000	861035394	1874	1874	1874	1874	0
50	20230724	180900	861035394	1874	1874	1874	1874	0
51	20230724	180800	861035394	1874	1874	1874	1874	0
52	20230724	180700	861035394	1874	1874	1874	1874	0
53	20230724	180600	861035394	1874	1874	1874	1874	0
54	20230724	180500	861035394	1874	1874	1874	1874	0
55	20230724	180400	861035394	1874	1874	1874	1874	0
56	20230724	180300	861035394	1874	1874	1874	1874	0
57	20230724	180200	861035394	1874	1874	1874	1874	0
58	20230724	180100	861035394	1874	1874	1874	1874	0
59	20230724	180000	861035394	1874	1874	1874	1874	0
60	20230724	175900	861035394	1874	1874	1874	1874	0
61	20230724	175800	861035394	1874	1874	1874	1874	0
62	20230724	175700	861035394	1874	1874	1874	1874	1768
63	20230724	175600	861035394	1874	1874	1874	1874	0
64	20230724	175500	861035394	1874	1874	1874	1874	0
65	20230724	175400	861035394	1874	1874	1874	1874	0
66	20230724	175300	861035394	1874	1874	1874	1874	0
67	20230724	175200	861035394	1874	1874	1874	1874	0
68	20230724	175100	861035394	1874	1874	1874	1874	0
69	20230724	175000	861035394	1874	1874	1874	1874	0
70	20230724	174900	861035394	1874	1874	1874	1874	0
71	20230724	174800	861035394	1874	1874	1874	1874	0
72	20230724	174700	861035394	1874	1874	1874	1874	0
73	20230724	174600	861035394	1874	1874	1874	1874	0
74	20230724	174500	861035394	1874	1874	1874	1874	0
75	20230724	174400	861035394	1874	1874	1874	1874	0
76	20230724	174300	861035394	1874	1874	1874	1874	0
77	20230724	174200	861035394	1874	1874	1874	1874	0
78	20230724	174100	861035394	1874	1874	1874	1874	0
79	20230724	174000	861035394	1874	1874	1874	1874	0
80	20230724	173900	861035394	1874	1874	1874	1874	0
81	20230724	173800	861035394	1874	1874	1874	1874	0
82	20230724	173700	861035394	1874	1874	1874	1874	0
83	20230724	173600	861035394	1874	1874	1874	1874	0
84	20230724	173500	861035394	1874	1874	1874	1874	0
85	20230724	173400	861035394	1874	1874	1874	1874	0
86	20230724	173300	861035394	1874	1874	1874	1874	0
87	20230724	173200	861035394	1874	1874	1874	1874	0
88	20230724	173100	861035394	1874	1874	1874	1874	0
89	20230724	173000	861035394	1874	1874	1874	1874	0
90	20230724	172900	861035394	1874	1874	1874	1874	0
91	20230724	172800	861035394	1874	1874	1874	1874	0
92	20230724	172700	861035394	1874	1874	1874	1874	1768
93	20230724	172600	861035394	1874	1874	1874	1874	0
94	20230724	172500	861035394	1874	1874	1874	1874	0
95	20230724	172400	861035394	1874	1874	1874	1874	0
96	20230724	172300	861035394	1874	1874	1874	1874	0
97	20230724	172200	861035394	1874	1874	1874	1874	0
98	20230724	172100	861035394	1874	1874	1874	1874	0
99	20230724	172000	861035394	1874	1874	1874	1874	0
100	20230724	171900	861035394	1874	1874	1874	1874	0
101	20230724	171800	861035394	1874	1874	1874	1874	0
102	20230724	171700	861035394	1874	1874	1874	1874	0
103	20230724	171600	861035394	1874	1874	1874	1874	0
104	20230724	171500	861035394	1874	1874	1874	1874	0
105	20230724	171400	861035394	1874	1874	1874	1874	0
106	20230724	171300	861035394	1874	1874	1874	1874	0
107	20230724	171200	861035394	1874	1874	1874	1874	0
108	20230724	171100	861035394	1874	1874	1874	1874	0
109	20230724	171000	861035394	1874	1874	1874	1874	0
110	20230724	170900	861035394	1874	1874	1874	1874	0
111	20230724	170800	861035394	1874	1874	1874	1874	0
112	20230724	170700	861035394	1874	1874	1874	1874	0
113	20230724	170600	861035394	1874	1874	1874	1874	0
114	20230724	170500	861035394	1874	1874	1874	1874	0
115	20230724	170400	861035394	1874	1874	1874	1874	0
116	20230724	170300	861035394	1874	1874	1874	1874	0
117	20230724	170200	861035394	1874	1874	1874	1874	0
118	20230724	170100	861035394	1874	1874	1874	1874	0
119	20230724	170000	861035394	1874	1874	1874	1874	0
120	20230724	165900	861035394	1874	1874	1874	1874	0
121	20230724	165800	861035394	1874	1874	1874	1874	0
122	20230724	165700	861035394	1874	1874	1874	1874	1768
123	20230724	165600	861035394	1874	1874	1874	1874	0
124	20230724	165500	861035394	1874	1874	1874	1874	0
125	20230724	165400	861035394	1874	1874	1874	1874	0
126	20230724	165300	861035394	1874	1874	1874	1874	0
127	20230724	165200	861035394	1874	1874	1874	1874	0
128	20230724	165100	861035394	1874	1874	1874	1874	0
129	20230724	165000	861035394	1874	1874	1874	1874	0
130	20230724	164900	861035394	1874	1874	1874	1874	0
131	20230724	164800	861035394	1874	1874	1874	1874	0
132	20230724	164700	861035394	1874	1874	1874	1874	0
133	20230724	164600	861035394	1874	1874	1874	1874	0
134	20230724	164500	861035394	1874	1874	1874	1874	0
135	20230724	164400	861035394	1874	1874	1874	1874	0
136	20230724	164300	861035394	1874	1874	1874	1874	0
137	20230724	164200	861035394	1874	1874	1874	1874	0
138	20230724	164100	861035394	1874	1874	1874	1874	0
139	20230724	164000	861035394	1874	1874	1874	1874	0
140	20230724	163900	861035394	1874	1874	1874	1874	0
141	20230724	163800	861035394	1874	1874	1874	1874	0
142	20230724	163700	861035394	1874	1874	1874	1874	0
143	20230724	163600	861035394	1874	1874	1874	1874	0
144	20230724	163500	861035394	1874	1874	1874	1874	0
145	20230724	163400	861035394	1874	1874	1874	1874	0
146	20230724	163300	861035394	1874	1874	1874	1874	0
147	20230724	163200	861035394	1874	1874	1874	1874	0
148	20230724	163100	861035394	1874	1874	1874	1874	0
149	20230724	163000	861035394	1874	1874	1874	1874	0
150	20230724	162900	861035394	1874	1874	1874	1874	0
151	20230724	162800	861035394	1874	1874	1874	1874	0
152	20230724	162700	861035394	1874	1874	1874	1874	1768
153	20230724	162600	861035394	1874	1874	1874	1874	0
154	20230724	162500	861035394	1874	1874	1874	1874	0
155	20230724	162400	861035394	1874	1874	1874	1874	0
156	20230724	162300	861035394	1874	1874	1874	1874	0
157	20230724	162200	861035394	1874	1874	1874	1874	0
158	20230724	162100	861035394	1874	1874	1874	1874	0
159	20230724	162000	861035394	1874	1874	1874	1874	0
160	20230724	161900	861035394	1874	1874	1874	1874	0
161	20230724	161800	861035394	1874	1874	1874	1874	0
162	20230724	161700	861035394	1874	1874	1874	1874	0
163	20230724	161600	861035394	1874	1874	1874	1874	0
164	20230724	161500	861035394	1874	1874	1874	1874	0
165	20230724	161400	861035394	1874	1874	1874	1874	0
166	20230724	161300	861035394	1874	1874	1874	1874	0
167	20230724	161200	861035394	1874	1874	1874	1874	0
168	20230724	161100	861035394	1874	1874	1874	1874	0
169	20230724	161000	861035394	1874	1874	1874	1874	0
170	20230724	160900	861035394	1874	1874	1874	1874	0
171	20230724	160800	861035394	1874	1874	1874	1874	0
172	20230724	160700	861035394	1874	1874	1874	1874	0
173	20230724	160600	861035394	1874	1874	1874	1874	0
174	20230724	160500	861035394	1874	1874	1874	1874	0
175	20230724	160400	861035394	1874	1874	1874	1874	0
176	20230724	160300	861035394	1874	1874	1874	1874	0
177	20230724	160200	861035394	1874	1874	1874	1874	0
178	20230724	160100	861035394	1874	1874	1874	1874	0
179	20230724	160000	861035394	1874	1874	1874	1874	0
180	20230724	155900	861035394	1874	1874	1874	1874	0
181	20230724	155800	861035394	1874	1874	1874	1874	0
182	20230724	155700	861035394	1874	1874	1874	1874	1768
183	20230724	155600	861035394	1874	1874	1874	1874	0
184	20230724	155500	861035394	1874	1874	1874	1874	0
185	20230724	155400	861035394	1874	1874	1874	1874	0
186	20230724	155300	861035394	1874	1874	1874	1874	0
187	20230724	155200	861035394	1874	1874	1874	1874	0
188	20230724	155100	861035394	1874	1874	1874	1874	0
189	20230724	155000	861035394	1874	1874	1874	1874	0
190	20230724	154900	861035394	1874	1874	1874	1874	0
191	20230724	154800	861035394	1874	1874	1874	1874	0
192	20230724	154700	861035394	1874	1874	1874	1874	0
193	20230724	154600	861035394	1874	1874	1874	1874	0
194	20230724	154500	861035394	1874	1874	1874	1874	0
195	20230724	154400	861035394	1874	1874	1874	1874	0
196	20230724	154300	861035394	1874	1874	1874	1874	0
197	20230724	154200	861035394	1874	1874	1874	1874	0
198	20230724	154100	861035394	1874	1874	1874	1874	0
199	20230724	154000	861035394	1874	1874	1874	1874	0
200	20230724	153900	861035394	1874	1874	1874	1874	0
201	20230724	153800	861035394	1874	1874	1874	1874	0
202	20230724	153700	861035394	1874	1874	1874	1874	0
203	20230724	153600	861035394	1874	1874	1874	1874	0
204	20230724	153500	861035394	1874	1874	1874	1874	0
205	20230724	153400	861035394	1874	1874	1874	1874	0
206	20230724	153300	861035394	1874	1874	1874	1874	0
207	20230724	153200	861035394	1874	1874	1874	1874	0
208	20230724	153100	861035394	1874	1874	1874	1874	0
209	20230724	153000	861035394	1874	1874	1874	1874	1768
210	20230724	152900	857722162	1874	1874	1874	1874	0
211	20230724	152800	857722162	1874	1874	1874	1874	0
212	20230724	152700	857722162	1874	1874	1874	1874	0
213	20230724	152600	857722162	1874	1874	1874	1874	0
214	20230724	152500	857722162	1874	1874	1874	1874	0
215	20230724	152400	857722162	1874	1874	1874	1874	0
216	20230724	152300	857722162	1874	1874	1874	1874	0
217	20230724	152200	857722162	1874	1874	1874	1874	0
218	20230724	152100	857722162	1874	1874	1874	1874	0
219	20230724	152000	857722162	1874	1874	1874	1874	0
220	20230724	151900	857722162	1874	1871	1874	1871	3
221	20230724	151800	857716544	1875	1875	1875	1875	1
222	20230724	151700	857714669	1863	1875	1875	1863	665
223	20230724	151600	856469774	1875	1875	1875	1875	342
224	20230724	151500	855828524	1875	1875	1875	1875	0
225	20230724	151400	855828524	1875	1875	1875	1875	12
226	20230724	151300	855806024	1866	1875	1877	1866	1430
227	20230724	151200	853124872	1875	1857	1875	1856	9655
228	20230724	151100	835177806	1856	1854	1856	1854	3998
229	20230724	151000	827760244	1854	1854	1854	1854	6
230	20230724	150900	827749120	1849	1849	1849	1849	0
231	20230724	150800	827749120	1849	1849	1849	1849	0
232	20230724	150700	827749120	1849	1849	1849	1849	1
233	20230724	150600	827747271	1848	1848	1848	1848	0
234	20230724	150500	827747271	1848	1848	1848	1848	107
235	20230724	150400	827549535	1848	1855	1855	1848	717
236	20230724	150300	826223809	1847	1847	1847	1847	300
237	20230724	150200	825669709	1845	1845	1845	1845	0
238	20230724	150100	825669709	1845	1845	1845	1845	0
239	20230724	150000	825669709	1845	1845	1845	1845	0
240	20230724	145900	825669709	1845	1845	1845	1845	26
241	20230724	145800	825621739	1855	1845	1855	1845	23
242	20230724	145700	825579084	1855	1854	1855	1845	5714
243	20230724	145600	815020955	1852	1855	1855	1852	90
244	20230724	145500	814854189	1855	1856	1856	1855	139
245	20230724	145400	814596312	1856	1855	1856	1855	2
246	20230724	145300	814592601	1855	1855	1855	1855	0
247	20230724	145200	814592601	1855	1855	1855	1855	2
248	20230724	145100	814588891	1855	1853	1855	1853	1138
249	20230724	145000	812479590	1852	1852	1854	1852	7
250	20230724	144900	812466617	1852	1851	1852	1851	14
251	20230724	144800	812440690	1851	1852	1852	1851	80
252	20230724	144700	812292532	1853	1853	1853	1853	1
253	20230724	144600	812290679	1854	1852	1854	1852	5
254	20230724	144500	812281412	1850	1854	1854	1850	2991
255	20230724	144400	806743478	1857	1857	1857	1856	3
256	20230724	144300	806737908	1855	1856	1856	1855	200
257	20230724	144200	806366906	1857	1857	1857	1857	1
258	20230724	144100	806365049	1858	1856	1858	1856	3
259	20230724	144000	806359478	1856	1856	1858	1856	4
260	20230724	143900	806352051	1858	1856	1858	1855	272
261	20230724	143800	805846681	1858	1858	1858	1858	3
262	20230724	143700	805841107	1858	1856	1858	1856	5
263	20230724	143600	805831821	1858	1858	1858	1858	0
264	20230724	143500	805831821	1858	1857	1858	1857	500
265	20230724	143400	804902822	1860	1858	1860	1858	3
266	20230724	143300	804897245	1854	1854	1854	1854	0
267	20230724	143200	804897245	1854	1854	1854	1854	42
268	20230724	143100	804819377	1864	1864	1864	1864	0
269	20230724	143000	804819377	1864	1863	1864	1863	5
270	20230724	142900	804810061	1853	1858	1858	1851	2501
271	20230724	142800	800170025	1864	1864	1864	1864	0
272	20230724	142700	800170025	1864	1864	1864	1864	110
273	20230724	142600	799964985	1865	1865	1865	1865	100
274	20230724	142500	799778485	1865	1865	1865	1865	0
275	20230724	142400	799778485	1865	1865	1865	1865	2
276	20230724	142300	799774755	1856	1856	1856	1856	0
277	20230724	142200	799774755	1856	1856	1856	1856	0
278	20230724	142100	799774755	1856	1856	1856	1856	1376
279	20230724	142000	797220899	1855	1855	1855	1855	0
280	20230724	141900	797220899	1855	1855	1855	1855	0
281	20230724	141800	797220899	1855	1855	1855	1855	240
282	20230724	141700	796775699	1865	1864	1865	1864	1647
283	20230724	141600	793705245	1864	1857	1864	1857	3670
284	20230724	141500	786876732	1853	1850	1853	1850	13498
285	20230724	141400	761899254	1850	1850	1850	1850	1000
286	20230724	141300	760049254	1850	1850	1850	1850	100
287	20230724	141200	759864254	1850	1850	1850	1850	0
288	20230724	141100	759864254	1850	1850	1850	1850	1
289	20230724	141000	759862404	1850	1850	1850	1850	100
290	20230724	140900	759677404	1852	1852	1852	1852	210
291	20230724	140800	759288484	1855	1855	1855	1855	0
292	20230724	140700	759288484	1855	1855	1855	1855	1500
293	20230724	140600	756505984	1855	1855	1855	1855	0
294	20230724	140500	756505984	1855	1855	1855	1855	0
295	20230724	140400	756505984	1855	1855	1855	1855	1
296	20230724	140300	756504129	1847	1847	1847	1847	0
297	20230724	140200	756504129	1847	1847	1847	1847	0
298	20230724	140100	756504129	1847	1850	1850	1847	114
299	20230724	140000	756293541	1850	1853	1853	1850	611
300	20230724	135900	755162077	1853	1853	1853	1853	0
301	20230724	135800	755162077	1853	1853	1853	1853	0
302	20230724	135700	755162077	1853	1853	1853	1853	0
303	20230724	135600	755162077	1853	1853	1853	1853	0
304	20230724	135500	755162077	1853	1851	1853	1851	6
305	20230724	135400	755150965	1853	1854	1854	1853	11
306	20230724	135300	755130581	1858	1858	1858	1858	0
307	20230724	135200	755130581	1858	1858	1858	1858	47
308	20230724	135100	755043255	1859	1858	1859	1858	26
309	20230724	135000	754994946	1859	1858	1859	1858	29
310	20230724	134900	754941036	1859	1859	1859	1859	0
311	20230724	134800	754941036	1859	1859	1859	1859	0
312	20230724	134700	754941036	1859	1859	1859	1859	17
313	20230724	134600	754909433	1859	1859	1859	1859	116
314	20230724	134500	754693789	1860	1860	1860	1860	0
315	20230724	134400	754693789	1860	1860	1860	1860	0
316	20230724	134300	754693789	1860	1845	1860	1845	840
317	20230724	134200	753134738	1845	1845	1851	1845	1812
318	20230724	134100	749790061	1850	1845	1850	1845	301
319	20230724	134000	749233652	1845	1845	1850	1845	661
320	20230724	133900	748013247	1845	1854	1857	1845	305
321	20230724	133800	747450331	1845	1848	1848	1845	8000
322	20230724	133700	732689570	1848	1848	1848	1848	33
323	20230724	133600	732628586	1848	1849	1849	1848	422
324	20230724	133500	731848663	1847	1847	1847	1847	0
325	20230724	133400	731848663	1847	1856	1856	1847	454
326	20230724	133300	731010107	1856	1856	1856	1856	0
327	20230724	133200	731010107	1856	1856	1856	1856	500
328	20230724	133100	730082107	1858	1858	1858	1858	362
329	20230724	133000	729409511	1864	1857	1869	1844	10004
330	20230724	132900	710919618	1876	1876	1876	1876	0
331	20230724	132800	710919618	1876	1876	1876	1876	2
332	20230724	132700	710915866	1876	1877	1877	1876	1191
333	20230724	132600	708680361	1880	1880	1880	1880	0
334	20230724	132500	708680361	1880	1879	1880	1879	227
335	20230724	132400	708253801	1879	1879	1879	1879	52
336	20230724	132300	708156093	1879	1879	1879	1879	2
337	20230724	132200	708152335	1859	1859	1859	1859	366
338	20230724	132100	707471941	1859	1855	1859	1855	3856
339	20230724	132000	700312099	1855	1849	1855	1849	2725
340	20230724	131900	695264882	1849	1849	1849	1849	2260
341	20230724	131800	691086142	1849	1850	1850	1849	2623
342	20230724	131700	686235215	1850	1850	1850	1850	4
343	20230724	131600	686227815	1850	1850	1850	1850	2
344	20230724	131500	686224115	1850	1850	1850	1850	4
345	20230724	131400	686216715	1850	1846	1850	1846	1161
346	20230724	131300	684073351	1846	1846	1846	1846	102
347	20230724	131200	683885059	1846	1846	1846	1846	4
348	20230724	131100	683877675	1846	1846	1846	1846	4
349	20230724	131000	683870291	1846	1846	1846	1846	0
350	20230724	130900	683870291	1846	1846	1846	1846	2
351	20230724	130800	683866599	1846	1846	1846	1846	25
352	20230724	130700	683820449	1846	1846	1846	1845	37
353	20230724	130600	683752149	1846	1846	1846	1846	0
354	20230724	130500	683752149	1846	1844	1846	1844	3
355	20230724	130400	683746613	1846	1846	1846	1846	2
356	20230724	130300	683742921	1846	1846	1846	1846	2
357	20230724	130200	683739229	1846	1846	1846	1846	0
358	20230724	130100	683739229	1846	1846	1846	1846	2
359	20230724	130000	683735537	1846	1846	1846	1846	0
360	20230724	125900	683735537	1846	1846	1846	1846	102
361	20230724	125800	683547245	1846	1844	1846	1844	994
362	20230724	125700	681714279	1844	1844	1844	1844	51
363	20230724	125600	681620235	1844	1842	1844	1841	1962
364	20230724	125500	678004992	1844	1845	1846	1844	700
365	20230724	125400	676714066	1846	1846	1846	1846	1141
366	20230724	125300	674607780	1846	1846	1846	1846	0
367	20230724	125200	674607780	1846	1846	1846	1846	0
368	20230724	125100	674607780	1846	1846	1846	1846	1520
369	20230724	125000	671801860	1846	1846	1846	1846	0
370	20230724	124900	671801860	1846	1846	1846	1846	0
371	20230724	124800	671801860	1846	1847	1847	1846	333
372	20230724	124700	671186872	1848	1848	1848	1848	0
373	20230724	124600	671186872	1848	1848	1848	1848	120
374	20230724	124500	670965112	1848	1848	1848	1848	1
375	20230724	124400	670963264	1848	1848	1848	1848	105
376	20230724	124300	670769224	1848	1848	1848	1848	10
377	20230724	124200	670750744	1848	1848	1848	1848	1686
378	20230724	124100	667635016	1849	1848	1849	1848	2527
379	20230724	124000	662964727	1848	1848	1848	1848	1
380	20230724	123900	662962879	1848	1848	1848	1848	0
381	20230724	123800	662962879	1848	1847	1848	1847	1278
382	20230724	123700	660601495	1846	1846	1846	1846	19
383	20230724	123600	660566421	1846	1846	1846	1846	131
384	20230724	123500	660324595	1843	1842	1843	1842	129
385	20230724	123400	660086866	1841	1846	1846	1841	501
386	20230724	123300	659163471	1846	1846	1846	1846	70
387	20230724	123200	659034251	1846	1846	1846	1846	25
388	20230724	123100	658988101	1847	1847	1847	1847	21
389	20230724	123000	658949314	1847	1846	1847	1846	741
390	20230724	122900	657580886	1846	1844	1846	1844	952
391	20230724	122800	655825296	1838	1838	1838	1838	2000
392	20230724	122700	652149296	1844	1842	1844	1838	251
393	20230724	122600	651686868	1843	1842	1843	1842	139
394	20230724	122500	651430827	1842	1842	1842	1842	0
395	20230724	122400	651430827	1842	1842	1842	1842	0
396	20230724	122300	651430827	1842	1842	1842	1842	0
397	20230724	122200	651430827	1842	1842	1842	1842	2
398	20230724	122100	651427143	1837	1837	1837	1837	36
399	20230724	122000	651361011	1837	1840	1840	1837	415
400	20230724	121900	650598514	1837	1837	1837	1837	0
401	20230724	121800	650598514	1837	1837	1837	1837	201
402	20230724	121700	650229277	1837	1837	1837	1837	97
403	20230724	121600	650051088	1837	1837	1837	1837	0
404	20230724	121500	650051088	1837	1837	1837	1837	237
405	20230724	121400	649615719	1843	1837	1843	1837	120
406	20230724	121300	649394739	1837	1837	1837	1837	2
407	20230724	121200	649391065	1843	1843	1843	1843	0
408	20230724	121100	649391065	1843	1843	1843	1843	291
409	20230724	121000	648854752	1844	1844	1844	1844	0
410	20230724	120900	648854752	1844	1844	1844	1844	0
411	20230724	120800	648854752	1844	1844	1844	1844	0
412	20230724	120700	648854752	1844	1837	1844	1837	209
413	20230724	120600	648469419	1837	1837	1837	1837	0
414	20230724	120500	648469419	1837	1837	1837	1837	0
415	20230724	120400	648469419	1837	1837	1837	1837	342
416	20230724	120300	647841165	1837	1838	1838	1837	1736
417	20230724	120200	644650399	1838	1838	1838	1838	0
418	20230724	120100	644650399	1838	1837	1838	1836	315
419	20230724	120000	644071660	1832	1832	1832	1832	108
420	20230724	115900	643873804	1830	1830	1830	1830	795
421	20230724	115800	642418954	1820	1825	1825	1820	4501
422	20230724	115700	634216524	1821	1845	1845	1821	7311
423	20230724	115600	620812671	1844	1844	1844	1844	0
424	20230724	115500	620812671	1844	1845	1848	1844	750
425	20230724	115400	619429396	1848	1848	1848	1848	0
426	20230724	115300	619429396	1848	1848	1848	1848	141
427	20230724	115200	619168828	1849	1844	1849	1844	101
428	20230724	115100	618982084	1849	1849	1849	1849	4
429	20230724	115000	618974688	1843	1843	1843	1843	0
430	20230724	114900	618974688	1843	1843	1843	1843	0
431	20230724	114800	618974688	1843	1843	1843	1843	1
432	20230724	114700	618972845	1843	1843	1843	1843	20
433	20230724	114600	618935985	1840	1841	1852	1840	1765
434	20230724	114500	615687912	1851	1851	1851	1851	0
435	20230724	114400	615687912	1851	1851	1851	1851	0
436	20230724	114300	615687912	1851	1852	1852	1851	3
437	20230724	114200	615682357	1852	1841	1852	1841	229
438	20230724	114100	615259903	1842	1842	1842	1842	813
439	20230724	114000	613762357	1842	1845	1845	1842	1130
440	20230724	113900	611677537	1848	1849	1849	1848	428
441	20230724	113800	610886554	1855	1844	1855	1844	3345
442	20230724	113700	604704174	1842	1837	1842	1837	8088
443	20230724	113600	589829157	1836	1837	1837	1836	152
444	20230724	113500	589549965	1837	1836	1837	1836	126
445	20230724	113400	589318528	1836	1834	1836	1834	1818
446	20230724	113300	585981712	1834	1832	1834	1832	1600
447	20230724	113200	583048379	1822	1822	1822	1822	0
448	20230724	113100	583048379	1822	1822	1822	1822	444
449	20230724	113000	582239411	1822	1821	1822	1821	251
450	20230724	112900	581782090	1821	1824	1824	1821	2326
451	20230724	112800	577543858	1824	1832	1833	1824	90
452	20230724	112700	577379559	1822	1833	1833	1822	10
453	20230724	112600	577361240	1834	1823	1834	1823	2601
454	20230724	112500	572598809	1823	1830	1830	1823	890
455	20230724	112400	570974830	1826	1826	1826	1825	734
456	20230724	112300	569635121	1826	1826	1826	1826	243
457	20230724	112200	569191403	1827	1830	1830	1827	583
458	20230724	112100	568125059	1827	1831	1831	1827	297
459	20230724	112000	567581526	1832	1831	1832	1831	555
460	20230724	111900	566565317	1831	1838	1838	1831	18
461	20230724	111800	566532305	1838	1838	1838	1838	38
462	20230724	111700	566462461	1839	1839	1839	1839	10
463	20230724	111600	566444071	1840	1815	1840	1815	3296
464	20230724	111500	560437793	1820	1812	1820	1811	2727
465	20230724	111400	555489163	1812	1815	1822	1810	7659
466	20230724	111300	541596757	1815	1818	1824	1813	7498
467	20230724	111200	527971575	1824	1824	1827	1807	14105
468	20230724	111100	502412701	1817	1823	1823	1817	6575
469	20230724	111000	490448029	1822	1821	1823	1821	2311
470	20230724	110900	486238866	1821	1827	1836	1820	1869
471	20230724	110800	482827307	1826	1821	1832	1807	28621
472	20230724	110700	430916213	1848	1850	1850	1807	11077
473	20230724	110600	410732580	1845	1860	1860	1845	10289
474	20230724	110500	391671463	1860	1855	1860	1855	1959
475	20230724	110400	388028733	1855	1880	1880	1855	15263
476	20230724	110300	359522406	1879	1895	1895	1879	10000
477	20230724	110200	340692915	1895	1899	1899	1895	410
478	20230724	110100	339914765	1899	1899	1899	1899	0
479	20230724	110000	339914765	1899	1899	1899	1899	1
480	20230724	105900	339912866	1894	1894	1894	1894	5
481	20230724	105800	339903396	1895	1898	1898	1895	4
482	20230724	105700	339895810	1888	1888	1888	1888	0
483	20230724	105600	339895810	1888	1890	1890	1888	1000
484	20230724	105500	338007207	1899	1899	1899	1899	100
485	20230724	105400	337817307	1900	1897	1900	1889	70
486	20230724	105300	337684556	1899	1899	1899	1899	1
487	20230724	105200	337682657	1899	1899	1899	1889	237
488	20230724	105100	337234314	1900	1900	1900	1900	0
489	20230724	105000	337234314	1900	1900	1900	1900	75
490	20230724	104900	337091814	1900	1900	1900	1900	244
491	20230724	104800	336628214	1900	1899	1900	1899	1738
492	20230724	104700	333326114	1888	1888	1888	1888	0
493	20230724	104600	333326114	1888	1892	1892	1888	937
494	20230724	104500	331555436	1900	1900	1900	1900	0
495	20230724	104400	331555436	1900	1892	1900	1892	663
496	20230724	104300	330296216	1900	1900	1900	1900	0
497	20230724	104200	330296216	1900	1900	1900	1900	163
498	20230724	104100	329986516	1907	1907	1907	1900	1011
499	20230724	104000	328065539	1907	1907	1907	1907	10
500	20230724	103900	328046469	1908	1908	1908	1908	0
501	20230724	103800	328046469	1908	1910	1910	1908	136
502	20230724	103700	327786979	1892	1910	1910	1892	1601
503	20230724	103600	324751844	1899	1895	1899	1895	2839
504	20230724	103500	319365422	1895	1896	1896	1895	48
505	20230724	103400	319274461	1896	1896	1896	1896	0
506	20230724	103300	319274461	1896	1896	1896	1896	4
507	20230724	103200	319266877	1896	1896	1897	1896	589
508	20230724	103100	318150122	1896	1896	1896	1896	2
509	20230724	103000	318146330	1896	1896	1896	1896	0
510	20230724	102900	318146330	1896	1896	1896	1896	30
511	20230724	102800	318089450	1896	1896	1896	1896	200
512	20230724	102700	317710250	1897	1894	1897	1894	344
513	20230724	102600	317058705	1894	1894	1894	1894	0
514	20230724	102500	317058705	1894	1894	1894	1894	13
515	20230724	102400	317034083	1894	1894	1894	1894	1
516	20230724	102300	317032189	1894	1894	1894	1894	50
517	20230724	102200	316937489	1894	1888	1894	1888	541
518	20230724	102100	315915075	1885	1886	1888	1885	5
519	20230724	102000	315905644	1888	1888	1888	1886	1273
520	20230724	101900	313503406	1888	1889	1889	1888	353
521	20230724	101800	312836842	1888	1888	1888	1888	10
522	20230724	101700	312817962	1888	1888	1888	1888	1
523	20230724	101600	312816074	1894	1893	1894	1893	150
524	20230724	101500	312532123	1893	1894	1894	1893	1055
525	20230724	101400	310534958	1894	1894	1894	1894	0
526	20230724	101300	310534958	1894	1886	1894	1886	328
527	20230724	101200	309913734	1894	1893	1894	1893	288
528	20230724	101100	309368549	1893	1886	1893	1886	291
529	20230724	101000	308818408	1886	1893	1893	1886	852
530	20230724	100900	307208729	1893	1893	1893	1893	400
531	20230724	100800	306451529	1893	1884	1893	1884	3246
532	20230724	100700	300326886	1884	1883	1884	1883	3130
533	20230724	100600	294430588	1883	1883	1883	1883	57
534	20230724	100500	294323257	1873	1881	1883	1873	2719
535	20230724	100400	289222990	1882	1880	1882	1871	526
536	20230724	100300	288236268	1882	1882	1882	1882	0
537	20230724	100200	288236268	1882	1882	1882	1882	110
538	20230724	100100	288029248	1882	1865	1882	1865	837
539	20230724	100000	286456164	1865	1866	1866	1865	201
540	20230724	095900	286081298	1876	1875	1876	1875	3495
541	20230724	095800	279525932	1875	1876	1876	1875	492
542	20230724	095700	278602950	1876	1875	1876	1875	56
543	20230724	095600	278497944	1876	1860	1876	1855	3795
544	20230724	095500	271450214	1855	1880	1881	1855	306
545	20230724	095400	270882019	1881	1878	1881	1878	464
546	20230724	095300	270009358	1852	1883	1884	1850	10226
547	20230724	095200	250916494	1884	1883	1884	1883	3656
548	20230724	095100	244031246	1883	1872	1883	1872	1093
549	20230724	095000	241974092	1883	1883	1883	1872	204
550	20230724	094900	241591887	1883	1875	1883	1874	191
551	20230724	094800	241233751	1880	1884	1884	1880	1043
552	20230724	094700	239272891	1884	1884	1885	1884	23
553	20230724	094600	239229556	1885	1867	1885	1867	521
554	20230724	094500	238256821	1867	1868	1868	1867	252
555	20230724	094400	237786293	1864	1884	1884	1864	10200
556	20230724	094300	218707862	1885	1895	1895	1881	549
557	20230724	094200	217673166	1896	1886	1896	1885	4107
558	20230724	094100	209929251	1885	1885	1887	1884	865
559	20230724	094000	208298989	1887	1897	1898	1887	2762
560	20230724	093900	203074780	1898	1898	1899	1896	1797
561	20230724	093800	199664778	1899	1895	1900	1895	2543
562	20230724	093700	194833304	1900	1905	1905	1895	16173
563	20230724	093600	164124340	1910	1918	1919	1905	10042
564	20230724	093500	144930068	1918	1932	1932	1916	1705
565	20230724	093400	141646404	1932	1937	1937	1932	1824
566	20230724	093300	138116612	1936	1940	1941	1935	3174
567	20230724	093200	131964317	1940	1942	1942	1940	611
568	20230724	093100	130778268	1941	1951	1951	1941	119
569	20230724	093000	130546109	1941	1955	1955	1941	14349
570	20230724	092900	102577002	1952	1954	1954	1952	2577
571	20230724	092800	97544894	1956	1957	1957	1954	3650
572	20230724	092700	90404930	1957	1958	1958	1957	101
573	20230724	092600	90207173	1957	1960	1960	1957	3391
574	20230724	092500	83565779	1960	1962	1962	1960	1700
575	20230724	092400	80233168	1961	1961	1961	1961	1
576	20230724	092300	80231207	1970	1967	1970	1960	1159
577	20230724	092200	77950673	1967	1967	1967	1967	0
578	20230724	092100	77950673	1967	1967	1967	1967	16
579	20230724	092000	77919201	1960	1960	1960	1960	22
580	20230724	091900	77876081	1960	1960	1960	1960	1
581	20230724	091800	77874121	1958	1960	1960	1958	33
582	20230724	091700	77809475	1960	1967	1967	1960	357
583	20230724	091600	77107396	1967	1967	1967	1961	130
584	20230724	091500	76851692	1967	1967	1967	1967	0
585	20230724	091400	76851692	1967	1959	1967	1959	679
586	20230724	091300	75521467	1959	1963	1963	1959	52
587	20230724	091200	75419572	1959	1966	1966	1959	2689
588	20230724	091100	70142583	1965	1967	1967	1965	186
589	20230724	091000	69777006	1966	1968	1969	1966	4523
590	20230724	090900	60882254	1969	1969	1969	1969	678
591	20230724	090800	59547272	1969	1969	1969	1969	0
592	20230724	090700	59547272	1969	1973	1975	1969	1117
593	20230724	090600	57343979	1973	1981	1981	1973	2630
594	20230724	090500	52144219	1977	1981	1981	1974	2570
595	20230724	090400	47062819	1980	1990	1990	1980	6840
596	20230724	090300	33468790	1989	1990	1990	1989	2117
597	20230724	090200	29256960	1990	1988	2025	1988	1512
598	20230724	090100	26215080	1990	2015	2015	1989	1142
599	20230724	090000	23936752	2015	1976	2055	1976	11860