KissMeData/090370/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	195800	66621870	1912	1912	1912	1912	1018
3	20240726	195700	66621870	1912	1912	1912	1912	0
4	20240726	195600	66621870	1912	1912	1912	1912	0
5	20240726	195500	66621870	1912	1912	1912	1912	0
6	20240726	195400	66621870	1912	1912	1912	1912	0
7	20240726	195300	66621870	1912	1912	1912	1912	0
8	20240726	195200	66621870	1912	1912	1912	1912	0
9	20240726	195100	66621870	1912	1912	1912	1912	0
10	20240726	195000	66621870	1912	1912	1912	1912	0
11	20240726	194900	66621870	1912	1912	1912	1912	0
12	20240726	194800	66621870	1912	1912	1912	1912	0
13	20240726	194700	66621870	1912	1912	1912	1912	0
14	20240726	194600	66621870	1912	1912	1912	1912	0
15	20240726	194500	66621870	1912	1912	1912	1912	0
16	20240726	194400	66621870	1912	1912	1912	1912	0
17	20240726	194300	66621870	1912	1912	1912	1912	0
18	20240726	194200	66621870	1912	1912	1912	1912	0
19	20240726	194100	66621870	1912	1912	1912	1912	0
20	20240726	194000	66621870	1912	1912	1912	1912	0
21	20240726	193900	66621870	1912	1912	1912	1912	0
22	20240726	193800	66621870	1912	1912	1912	1912	0
23	20240726	193700	66621870	1912	1912	1912	1912	0
24	20240726	193600	66621870	1912	1912	1912	1912	0
25	20240726	193500	66621870	1912	1912	1912	1912	0
26	20240726	193400	66621870	1912	1912	1912	1912	0
27	20240726	193300	66621870	1912	1912	1912	1912	0
28	20240726	193200	66621870	1912	1912	1912	1912	0
29	20240726	193100	66621870	1912	1912	1912	1912	0
30	20240726	193000	66621870	1912	1912	1912	1912	0
31	20240726	192900	66621870	1912	1912	1912	1912	0
32	20240726	192800	66621870	1912	1912	1912	1912	1018
33	20240726	192700	66621870	1912	1912	1912	1912	0
34	20240726	192600	66621870	1912	1912	1912	1912	0
35	20240726	192500	66621870	1912	1912	1912	1912	0
36	20240726	192400	66621870	1912	1912	1912	1912	0
37	20240726	192300	66621870	1912	1912	1912	1912	0
38	20240726	192200	66621870	1912	1912	1912	1912	0
39	20240726	192100	66621870	1912	1912	1912	1912	0
40	20240726	192000	66621870	1912	1912	1912	1912	0
41	20240726	191900	66621870	1912	1912	1912	1912	0
42	20240726	191800	66621870	1912	1912	1912	1912	0
43	20240726	191700	66621870	1912	1912	1912	1912	0
44	20240726	191600	66621870	1912	1912	1912	1912	0
45	20240726	191500	66621870	1912	1912	1912	1912	0
46	20240726	191400	66621870	1912	1912	1912	1912	0
47	20240726	191300	66621870	1912	1912	1912	1912	0
48	20240726	191200	66621870	1912	1912	1912	1912	0
49	20240726	191100	66621870	1912	1912	1912	1912	0
50	20240726	191000	66621870	1912	1912	1912	1912	0
51	20240726	190900	66621870	1912	1912	1912	1912	0
52	20240726	190800	66621870	1912	1912	1912	1912	0
53	20240726	190700	66621870	1912	1912	1912	1912	0
54	20240726	190600	66621870	1912	1912	1912	1912	0
55	20240726	190500	66621870	1912	1912	1912	1912	0
56	20240726	190400	66621870	1912	1912	1912	1912	0
57	20240726	190300	66621870	1912	1912	1912	1912	0
58	20240726	190200	66621870	1912	1912	1912	1912	0
59	20240726	190100	66621870	1912	1912	1912	1912	0
60	20240726	190000	66621870	1912	1912	1912	1912	0
61	20240726	185900	66621870	1912	1912	1912	1912	0
62	20240726	185800	66621870	1912	1912	1912	1912	1018
63	20240726	185700	66621870	1912	1912	1912	1912	0
64	20240726	185600	66621870	1912	1912	1912	1912	0
65	20240726	185500	66621870	1912	1912	1912	1912	0
66	20240726	185400	66621870	1912	1912	1912	1912	0
67	20240726	185300	66621870	1912	1912	1912	1912	0
68	20240726	185200	66621870	1912	1912	1912	1912	0
69	20240726	185100	66621870	1912	1912	1912	1912	0
70	20240726	185000	66621870	1912	1912	1912	1912	0
71	20240726	184900	66621870	1912	1912	1912	1912	0
72	20240726	184800	66621870	1912	1912	1912	1912	0
73	20240726	184700	66621870	1912	1912	1912	1912	0
74	20240726	184600	66621870	1912	1912	1912	1912	0
75	20240726	184500	66621870	1912	1912	1912	1912	0
76	20240726	184400	66621870	1912	1912	1912	1912	0
77	20240726	184300	66621870	1912	1912	1912	1912	0
78	20240726	184200	66621870	1912	1912	1912	1912	0
79	20240726	184100	66621870	1912	1912	1912	1912	0
80	20240726	184000	66621870	1912	1912	1912	1912	0
81	20240726	183900	66621870	1912	1912	1912	1912	0
82	20240726	183800	66621870	1912	1912	1912	1912	0
83	20240726	183700	66621870	1912	1912	1912	1912	0
84	20240726	183600	66621870	1912	1912	1912	1912	0
85	20240726	183500	66621870	1912	1912	1912	1912	0
86	20240726	183400	66621870	1912	1912	1912	1912	0
87	20240726	183300	66621870	1912	1912	1912	1912	0
88	20240726	183200	66621870	1912	1912	1912	1912	0
89	20240726	183100	66621870	1912	1912	1912	1912	0
90	20240726	183000	66621870	1912	1912	1912	1912	0
91	20240726	182900	66621870	1912	1912	1912	1912	0
92	20240726	182800	66621870	1912	1912	1912	1912	1018
93	20240726	182700	66621870	1912	1912	1912	1912	0
94	20240726	182600	66621870	1912	1912	1912	1912	0
95	20240726	182500	66621870	1912	1912	1912	1912	0
96	20240726	182400	66621870	1912	1912	1912	1912	0
97	20240726	182300	66621870	1912	1912	1912	1912	0
98	20240726	182200	66621870	1912	1912	1912	1912	0
99	20240726	182100	66621870	1912	1912	1912	1912	0
100	20240726	182000	66621870	1912	1912	1912	1912	0
101	20240726	181900	66621870	1912	1912	1912	1912	0
102	20240726	181800	66621870	1912	1912	1912	1912	0
103	20240726	181700	66621870	1912	1912	1912	1912	0
104	20240726	181600	66621870	1912	1912	1912	1912	0
105	20240726	181500	66621870	1912	1912	1912	1912	0
106	20240726	181400	66621870	1912	1912	1912	1912	0
107	20240726	181300	66621870	1912	1912	1912	1912	0
108	20240726	181200	66621870	1912	1912	1912	1912	0
109	20240726	181100	66621870	1912	1912	1912	1912	0
110	20240726	181000	66621870	1912	1912	1912	1912	0
111	20240726	180900	66621870	1912	1912	1912	1912	0
112	20240726	180800	66621870	1912	1912	1912	1912	0
113	20240726	180700	66621870	1912	1912	1912	1912	0
114	20240726	180600	66621870	1912	1912	1912	1912	0
115	20240726	180500	66621870	1912	1912	1912	1912	0
116	20240726	180400	66621870	1912	1912	1912	1912	0
117	20240726	180300	66621870	1912	1912	1912	1912	0
118	20240726	180200	66621870	1912	1912	1912	1912	0
119	20240726	180100	66621870	1912	1912	1912	1912	0
120	20240726	180000	66621870	1912	1912	1912	1912	0
121	20240726	175900	66621870	1912	1912	1912	1912	0
122	20240726	175800	66621870	1912	1912	1912	1912	1018
123	20240726	175700	66621870	1912	1912	1912	1912	0
124	20240726	175600	66621870	1912	1912	1912	1912	0
125	20240726	175500	66621870	1912	1912	1912	1912	0
126	20240726	175400	66621870	1912	1912	1912	1912	0
127	20240726	175300	66621870	1912	1912	1912	1912	0
128	20240726	175200	66621870	1912	1912	1912	1912	0
129	20240726	175100	66621870	1912	1912	1912	1912	0
130	20240726	175000	66621870	1912	1912	1912	1912	0
131	20240726	174900	66621870	1912	1912	1912	1912	0
132	20240726	174800	66621870	1912	1912	1912	1912	0
133	20240726	174700	66621870	1912	1912	1912	1912	0
134	20240726	174600	66621870	1912	1912	1912	1912	0
135	20240726	174500	66621870	1912	1912	1912	1912	0
136	20240726	174400	66621870	1912	1912	1912	1912	0
137	20240726	174300	66621870	1912	1912	1912	1912	0
138	20240726	174200	66621870	1912	1912	1912	1912	0
139	20240726	174100	66621870	1912	1912	1912	1912	0
140	20240726	174000	66621870	1912	1912	1912	1912	0
141	20240726	173900	66621870	1912	1912	1912	1912	0
142	20240726	173800	66621870	1912	1912	1912	1912	0
143	20240726	173700	66621870	1912	1912	1912	1912	0
144	20240726	173600	66621870	1912	1912	1912	1912	0
145	20240726	173500	66621870	1912	1912	1912	1912	0
146	20240726	173400	66621870	1912	1912	1912	1912	0
147	20240726	173300	66621870	1912	1912	1912	1912	0
148	20240726	173200	66621870	1912	1912	1912	1912	0
149	20240726	173100	66621870	1912	1912	1912	1912	0
150	20240726	173000	66621870	1912	1912	1912	1912	0
151	20240726	172900	66621870	1912	1912	1912	1912	0
152	20240726	172800	66621870	1912	1912	1912	1912	1018
153	20240726	172700	66621870	1912	1912	1912	1912	0
154	20240726	172600	66621870	1912	1912	1912	1912	0
155	20240726	172500	66621870	1912	1912	1912	1912	0
156	20240726	172400	66621870	1912	1912	1912	1912	0
157	20240726	172300	66621870	1912	1912	1912	1912	0
158	20240726	172200	66621870	1912	1912	1912	1912	0
159	20240726	172100	66621870	1912	1912	1912	1912	0
160	20240726	172000	66621870	1912	1912	1912	1912	0
161	20240726	171900	66621870	1912	1912	1912	1912	0
162	20240726	171800	66621870	1912	1912	1912	1912	0
163	20240726	171700	66621870	1912	1912	1912	1912	0
164	20240726	171600	66621870	1912	1912	1912	1912	0
165	20240726	171500	66621870	1912	1912	1912	1912	0
166	20240726	171400	66621870	1912	1912	1912	1912	0
167	20240726	171300	66621870	1912	1912	1912	1912	0
168	20240726	171200	66621870	1912	1912	1912	1912	0
169	20240726	171100	66621870	1912	1912	1912	1912	0
170	20240726	171000	66621870	1912	1912	1912	1912	0
171	20240726	170900	66621870	1912	1912	1912	1912	0
172	20240726	170800	66621870	1912	1912	1912	1912	0
173	20240726	170700	66621870	1912	1912	1912	1912	0
174	20240726	170600	66621870	1912	1912	1912	1912	0
175	20240726	170500	66621870	1912	1912	1912	1912	0
176	20240726	170400	66621870	1912	1912	1912	1912	0
177	20240726	170300	66621870	1912	1912	1912	1912	0
178	20240726	170200	66621870	1912	1912	1912	1912	0
179	20240726	170100	66621870	1912	1912	1912	1912	0
180	20240726	170000	66621870	1912	1912	1912	1912	0
181	20240726	165900	66621870	1912	1912	1912	1912	0
182	20240726	165800	66621870	1912	1912	1912	1912	1018
183	20240726	165700	66621870	1912	1912	1912	1912	0
184	20240726	165600	66621870	1912	1912	1912	1912	0
185	20240726	165500	66621870	1912	1912	1912	1912	0
186	20240726	165400	66621870	1912	1912	1912	1912	0
187	20240726	165300	66621870	1912	1912	1912	1912	0
188	20240726	165200	66621870	1912	1912	1912	1912	0
189	20240726	165100	66621870	1912	1912	1912	1912	0
190	20240726	165000	66621870	1912	1912	1912	1912	0
191	20240726	164900	66621870	1912	1912	1912	1912	0
192	20240726	164800	66621870	1912	1912	1912	1912	0
193	20240726	164700	66621870	1912	1912	1912	1912	0
194	20240726	164600	66621870	1912	1912	1912	1912	0
195	20240726	164500	66621870	1912	1912	1912	1912	0
196	20240726	164400	66621870	1912	1912	1912	1912	0
197	20240726	164300	66621870	1912	1912	1912	1912	0
198	20240726	164200	66621870	1912	1912	1912	1912	0
199	20240726	164100	66621870	1912	1912	1912	1912	0
200	20240726	164000	66621870	1912	1912	1912	1912	0
201	20240726	163900	66621870	1912	1912	1912	1912	0
202	20240726	163800	66621870	1912	1912	1912	1912	0
203	20240726	163700	66621870	1912	1912	1912	1912	0
204	20240726	163600	66621870	1912	1912	1912	1912	0
205	20240726	163500	66621870	1912	1912	1912	1912	0
206	20240726	163400	66621870	1912	1912	1912	1912	0
207	20240726	163300	66621870	1912	1912	1912	1912	0
208	20240726	163200	66621870	1912	1912	1912	1912	0
209	20240726	163100	66621870	1912	1912	1912	1912	0
210	20240726	163000	66621870	1912	1912	1912	1912	0
211	20240726	162900	66621870	1912	1912	1912	1912	0
212	20240726	162800	66621870	1912	1912	1912	1912	1018
213	20240726	162700	66621870	1912	1912	1912	1912	0
214	20240726	162600	66621870	1912	1912	1912	1912	0
215	20240726	162500	66621870	1912	1912	1912	1912	0
216	20240726	162400	66621870	1912	1912	1912	1912	0
217	20240726	162300	66621870	1912	1912	1912	1912	0
218	20240726	162200	66621870	1912	1912	1912	1912	0
219	20240726	162100	66621870	1912	1912	1912	1912	0
220	20240726	162000	66621870	1912	1912	1912	1912	0
221	20240726	161900	66621870	1912	1912	1912	1912	0
222	20240726	161800	66621870	1912	1912	1912	1912	0
223	20240726	161700	66621870	1912	1912	1912	1912	0
224	20240726	161600	66621870	1912	1912	1912	1912	0
225	20240726	161500	66621870	1912	1912	1912	1912	0
226	20240726	161400	66621870	1912	1912	1912	1912	0
227	20240726	161300	66621870	1912	1912	1912	1912	0
228	20240726	161200	66621870	1912	1912	1912	1912	0
229	20240726	161100	66621870	1912	1912	1912	1912	0
230	20240726	161000	66621870	1912	1912	1912	1912	0
231	20240726	160900	66621870	1912	1912	1912	1912	0
232	20240726	160800	66621870	1912	1912	1912	1912	0
233	20240726	160700	66621870	1912	1912	1912	1912	0
234	20240726	160600	66621870	1912	1912	1912	1912	0
235	20240726	160500	66621870	1912	1912	1912	1912	0
236	20240726	160400	66621870	1912	1912	1912	1912	0
237	20240726	160300	66621870	1912	1912	1912	1912	0
238	20240726	160200	66621870	1912	1912	1912	1912	0
239	20240726	160100	66621870	1912	1912	1912	1912	0
240	20240726	160000	66621870	1912	1912	1912	1912	0
241	20240726	155900	66621870	1912	1912	1912	1912	0
242	20240726	155800	66621870	1912	1912	1912	1912	1018
243	20240726	155700	66621870	1912	1912	1912	1912	0
244	20240726	155600	66621870	1912	1912	1912	1912	0
245	20240726	155500	66621870	1912	1912	1912	1912	0
246	20240726	155400	66621870	1912	1912	1912	1912	0
247	20240726	155300	66621870	1912	1912	1912	1912	0
248	20240726	155200	66621870	1912	1912	1912	1912	0
249	20240726	155100	66621870	1912	1912	1912	1912	0
250	20240726	155000	66621870	1912	1912	1912	1912	0
251	20240726	154900	66621870	1912	1912	1912	1912	0
252	20240726	154800	66621870	1912	1912	1912	1912	0
253	20240726	154700	66621870	1912	1912	1912	1912	0
254	20240726	154600	66621870	1912	1912	1912	1912	0
255	20240726	154500	66621870	1912	1912	1912	1912	0
256	20240726	154400	66621870	1912	1912	1912	1912	0
257	20240726	154300	66621870	1912	1912	1912	1912	0
258	20240726	154200	66621870	1912	1912	1912	1912	0
259	20240726	154100	66621870	1912	1912	1912	1912	0
260	20240726	154000	66621870	1912	1912	1912	1912	0
261	20240726	153900	66621870	1912	1912	1912	1912	0
262	20240726	153800	66621870	1912	1912	1912	1912	0
263	20240726	153700	66621870	1912	1912	1912	1912	0
264	20240726	153600	66621870	1912	1912	1912	1912	0
265	20240726	153500	66621870	1912	1912	1912	1912	0
266	20240726	153400	66621870	1912	1912	1912	1912	0
267	20240726	153300	66621870	1912	1912	1912	1912	0
268	20240726	153200	66621870	1912	1912	1912	1912	0
269	20240726	153100	66621870	1912	1912	1912	1912	0
270	20240726	153000	66621870	1912	1912	1912	1912	1018
271	20240726	152900	64675454	1912	1912	1912	1912	0
272	20240726	152800	64675454	1912	1912	1912	1912	0
273	20240726	152700	64675454	1912	1912	1912	1912	0
274	20240726	152600	64675454	1912	1912	1912	1912	0
275	20240726	152500	64675454	1912	1912	1912	1912	0
276	20240726	152400	64675454	1912	1912	1912	1912	0
277	20240726	152300	64675454	1912	1912	1912	1912	0
278	20240726	152200	64675454	1912	1912	1912	1912	0
279	20240726	152100	64675454	1912	1912	1912	1912	0
280	20240726	152000	64675454	1912	1912	1912	1912	0
281	20240726	151900	64675454	1912	1912	1912	1912	0
282	20240726	151800	64675454	1912	1912	1912	1912	0
283	20240726	151700	64675454	1912	1912	1912	1912	100
284	20240726	151600	64484254	1912	1912	1912	1912	100
285	20240726	151500	64293054	1912	1912	1912	1912	1
286	20240726	151400	64291142	1912	1912	1912	1912	0
287	20240726	151300	64291142	1912	1912	1912	1912	0
288	20240726	151200	64291142	1912	1912	1912	1912	0
289	20240726	151100	64291142	1912	1912	1912	1912	0
290	20240726	151000	64291142	1912	1912	1912	1912	0
291	20240726	150900	64291142	1912	1912	1912	1912	0
292	20240726	150800	64291142	1912	1912	1912	1912	0
293	20240726	150700	64291142	1912	1912	1912	1912	10
294	20240726	150600	64272022	1902	1902	1902	1902	0
295	20240726	150500	64272022	1902	1902	1902	1902	8
296	20240726	150400	64256806	1914	1914	1914	1914	0
297	20240726	150300	64256806	1914	1914	1914	1914	0
298	20240726	150200	64256806	1914	1914	1914	1914	0
299	20240726	150100	64256806	1914	1914	1914	1914	0
300	20240726	150000	64256806	1914	1914	1914	1914	0
301	20240726	145900	64256806	1914	1914	1914	1914	0
302	20240726	145800	64256806	1914	1914	1914	1914	0
303	20240726	145700	64256806	1914	1914	1914	1914	0
304	20240726	145600	64256806	1914	1914	1914	1914	0
305	20240726	145500	64256806	1914	1914	1914	1914	0
306	20240726	145400	64256806	1914	1914	1914	1914	10
307	20240726	145300	64237666	1914	1914	1914	1914	2
308	20240726	145200	64233838	1902	1902	1902	1902	0
309	20240726	145100	64233838	1902	1902	1902	1902	0
310	20240726	145000	64233838	1902	1902	1902	1902	0
311	20240726	144900	64233838	1902	1902	1902	1902	0
312	20240726	144800	64233838	1902	1902	1902	1902	0
313	20240726	144700	64233838	1902	1902	1902	1902	0
314	20240726	144600	64233838	1902	1912	1912	1902	1956
315	20240726	144500	60513516	1915	1915	1915	1915	0
316	20240726	144400	60513516	1915	1915	1915	1915	0
317	20240726	144300	60513516	1915	1915	1915	1915	2
318	20240726	144200	60509686	1915	1915	1915	1915	0
319	20240726	144100	60509686	1915	1915	1915	1915	0
320	20240726	144000	60509686	1915	1915	1915	1915	0
321	20240726	143900	60509686	1915	1915	1915	1915	0
322	20240726	143800	60509686	1915	1915	1915	1915	0
323	20240726	143700	60509686	1915	1915	1915	1915	0
324	20240726	143600	60509686	1915	1915	1915	1915	0
325	20240726	143500	60509686	1915	1915	1915	1915	0
326	20240726	143400	60509686	1915	1910	1915	1910	134
327	20240726	143300	60253611	1902	1902	1902	1902	0
328	20240726	143200	60253611	1902	1910	1910	1902	320
329	20240726	143100	59642419	1910	1910	1910	1910	381
330	20240726	143000	58914709	1910	1910	1910	1910	0
331	20240726	142900	58914709	1910	1910	1910	1910	0
332	20240726	142800	58914709	1910	1910	1910	1910	0
333	20240726	142700	58914709	1910	1910	1910	1910	0
334	20240726	142600	58914709	1910	1910	1910	1910	0
335	20240726	142500	58914709	1910	1910	1910	1910	0
336	20240726	142400	58914709	1910	1910	1910	1910	0
337	20240726	142300	58914709	1910	1910	1910	1910	0
338	20240726	142200	58914709	1910	1910	1910	1910	0
339	20240726	142100	58914709	1910	1910	1910	1910	0
340	20240726	142000	58914709	1910	1910	1910	1910	0
341	20240726	141900	58914709	1910	1910	1910	1910	0
342	20240726	141800	58914709	1910	1910	1910	1910	0
343	20240726	141700	58914709	1910	1910	1910	1910	0
344	20240726	141600	58914709	1910	1910	1910	1910	0
345	20240726	141500	58914709	1910	1900	1910	1900	328
346	20240726	141400	58291429	1900	1900	1900	1900	115
347	20240726	141300	58072929	1910	1910	1910	1910	0
348	20240726	141200	58072929	1910	1910	1910	1910	0
349	20240726	141100	58072929	1910	1910	1910	1910	0
350	20240726	141000	58072929	1910	1910	1910	1910	0
351	20240726	140900	58072929	1910	1910	1910	1910	0
352	20240726	140800	58072929	1910	1910	1910	1910	0
353	20240726	140700	58072929	1910	1910	1910	1910	200
354	20240726	140600	57690929	1910	1910	1910	1910	1
355	20240726	140500	57689019	1910	1910	1910	1910	0
356	20240726	140400	57689019	1910	1910	1910	1910	1
357	20240726	140300	57687109	1911	1911	1911	1911	0
358	20240726	140200	57687109	1911	1911	1911	1911	0
359	20240726	140100	57687109	1911	1911	1911	1911	0
360	20240726	140000	57687109	1911	1911	1911	1911	0
361	20240726	135900	57687109	1911	1908	1911	1908	43
362	20240726	135800	57605024	1908	1908	1908	1908	0
363	20240726	135700	57605024	1908	1908	1908	1908	15
364	20240726	135600	57576404	1912	1912	1912	1912	0
365	20240726	135500	57576404	1912	1912	1912	1912	0
366	20240726	135400	57576404	1912	1912	1912	1912	0
367	20240726	135300	57576404	1912	1912	1912	1912	0
368	20240726	135200	57576404	1912	1912	1912	1912	0
369	20240726	135100	57576404	1912	1912	1912	1912	0
370	20240726	135000	57576404	1912	1909	1912	1909	175
371	20240726	134900	57242069	1912	1912	1912	1912	1
372	20240726	134800	57240157	1912	1912	1912	1912	0
373	20240726	134700	57240157	1912	1912	1912	1912	0
374	20240726	134600	57240157	1912	1912	1912	1912	0
375	20240726	134500	57240157	1912	1912	1912	1912	0
376	20240726	134400	57240157	1912	1912	1912	1912	0
377	20240726	134300	57240157	1912	1912	1912	1912	0
378	20240726	134200	57240157	1912	1912	1912	1912	0
379	20240726	134100	57240157	1912	1912	1912	1912	0
380	20240726	134000	57240157	1912	1912	1912	1912	0
381	20240726	133900	57240157	1912	1912	1912	1912	0
382	20240726	133800	57240157	1912	1912	1912	1912	0
383	20240726	133700	57240157	1912	1912	1912	1912	0
384	20240726	133600	57240157	1912	1912	1912	1912	0
385	20240726	133500	57240157	1912	1912	1912	1912	0
386	20240726	133400	57240157	1912	1912	1912	1912	0
387	20240726	133300	57240157	1912	1912	1912	1912	0
388	20240726	133200	57240157	1912	1912	1912	1912	0
389	20240726	133100	57240157	1912	1912	1912	1912	0
390	20240726	133000	57240157	1912	1912	1912	1912	0
391	20240726	132900	57240157	1912	1912	1912	1912	0
392	20240726	132800	57240157	1912	1912	1912	1912	0
393	20240726	132700	57240157	1912	1912	1912	1912	0
394	20240726	132600	57240157	1912	1912	1912	1912	0
395	20240726	132500	57240157	1912	1912	1912	1912	0
396	20240726	132400	57240157	1912	1912	1912	1912	0
397	20240726	132300	57240157	1912	1912	1912	1912	0
398	20240726	132200	57240157	1912	1912	1912	1912	0
399	20240726	132100	57240157	1912	1912	1912	1912	0
400	20240726	132000	57240157	1912	1912	1912	1912	0
401	20240726	131900	57240157	1912	1912	1912	1912	0
402	20240726	131800	57240157	1912	1912	1912	1912	0
403	20240726	131700	57240157	1912	1912	1912	1912	0
404	20240726	131600	57240157	1912	1912	1912	1912	0
405	20240726	131500	57240157	1912	1912	1912	1912	0
406	20240726	131400	57240157	1912	1912	1912	1912	0
407	20240726	131300	57240157	1912	1912	1912	1912	0
408	20240726	131200	57240157	1912	1912	1912	1912	0
409	20240726	131100	57240157	1912	1900	1912	1900	123
410	20240726	131000	57006445	1899	1900	1900	1899	60
411	20240726	130900	56892466	1900	1900	1900	1900	0
412	20240726	130800	56892466	1900	1900	1900	1900	0
413	20240726	130700	56892466	1900	1900	1900	1900	0
414	20240726	130600	56892466	1900	1900	1900	1900	0
415	20240726	130500	56892466	1900	1900	1900	1900	0
416	20240726	130400	56892466	1900	1900	1900	1900	0
417	20240726	130300	56892466	1900	1900	1900	1900	0
418	20240726	130200	56892466	1900	1901	1901	1900	64
419	20240726	130100	56770833	1900	1900	1900	1900	0
420	20240726	130000	56770833	1900	1900	1900	1900	0
421	20240726	125900	56770833	1900	1900	1900	1900	0
422	20240726	125800	56770833	1900	1900	1900	1900	0
423	20240726	125700	56770833	1900	1900	1900	1900	0
424	20240726	125600	56770833	1900	1900	1900	1900	0
425	20240726	125500	56770833	1900	1900	1900	1900	1
426	20240726	125400	56768933	1913	1913	1913	1913	0
427	20240726	125300	56768933	1913	1913	1913	1913	0
428	20240726	125200	56768933	1913	1913	1913	1913	0
429	20240726	125100	56768933	1913	1913	1913	1913	0
430	20240726	125000	56768933	1913	1913	1913	1913	0
431	20240726	124900	56768933	1913	1913	1913	1913	0
432	20240726	124800	56768933	1913	1913	1913	1913	0
433	20240726	124700	56768933	1913	1913	1913	1913	1
434	20240726	124600	56767020	1913	1913	1913	1913	0
435	20240726	124500	56767020	1913	1913	1913	1913	0
436	20240726	124400	56767020	1913	1913	1913	1913	0
437	20240726	124300	56767020	1913	1913	1913	1913	0
438	20240726	124200	56767020	1913	1913	1913	1913	0
439	20240726	124100	56767020	1913	1913	1913	1913	0
440	20240726	124000	56767020	1913	1913	1913	1913	0
441	20240726	123900	56767020	1913	1913	1913	1913	0
442	20240726	123800	56767020	1913	1913	1913	1913	0
443	20240726	123700	56767020	1913	1913	1913	1913	0
444	20240726	123600	56767020	1913	1913	1913	1913	0
445	20240726	123500	56767020	1913	1913	1913	1913	1
446	20240726	123400	56765107	1886	1886	1886	1886	0
447	20240726	123300	56765107	1886	1895	1895	1886	272
448	20240726	123200	56251782	1919	1919	1919	1919	0
449	20240726	123100	56251782	1919	1891	1919	1888	517
450	20240726	123000	55274983	1921	1880	1924	1880	6187
451	20240726	122900	43535461	1880	1880	1880	1880	10
452	20240726	122800	43516661	1883	1883	1883	1883	20
453	20240726	122700	43479001	1883	1883	1883	1883	45
454	20240726	122600	43394266	1883	1883	1883	1883	25
455	20240726	122500	43347191	1883	1883	1883	1883	37
456	20240726	122400	43277520	1883	1883	1883	1883	0
457	20240726	122300	43277520	1883	1883	1883	1883	0
458	20240726	122200	43277520	1883	1883	1883	1883	0
459	20240726	122100	43277520	1883	1883	1883	1883	100
460	20240726	122000	43089220	1883	1883	1883	1883	0
461	20240726	121900	43089220	1883	1883	1883	1883	0
462	20240726	121800	43089220	1883	1883	1883	1883	0
463	20240726	121700	43089220	1883	1883	1883	1883	0
464	20240726	121600	43089220	1883	1883	1883	1883	0
465	20240726	121500	43089220	1883	1882	1883	1882	101
466	20240726	121400	42899137	1883	1883	1883	1883	0
467	20240726	121300	42899137	1883	1883	1883	1883	0
468	20240726	121200	42899137	1883	1883	1883	1883	2
469	20240726	121100	42895371	1882	1882	1882	1882	0
470	20240726	121000	42895371	1882	1882	1882	1882	0
471	20240726	120900	42895371	1882	1882	1882	1882	407
472	20240726	120800	42129397	1882	1880	1882	1880	610
473	20240726	120700	40982577	1870	1870	1870	1870	0
474	20240726	120600	40982577	1870	1870	1870	1870	0
475	20240726	120500	40982577	1870	1870	1870	1870	1
476	20240726	120400	40980707	1868	1868	1868	1868	0
477	20240726	120300	40980707	1868	1873	1873	1868	1421
478	20240726	120200	38325418	1882	1882	1882	1882	0
479	20240726	120100	38325418	1882	1882	1882	1882	0
480	20240726	120000	38325418	1882	1882	1882	1882	0
481	20240726	115900	38325418	1882	1882	1882	1882	0
482	20240726	115800	38325418	1882	1882	1882	1882	0
483	20240726	115700	38325418	1882	1882	1882	1882	0
484	20240726	115600	38325418	1882	1882	1882	1882	0
485	20240726	115500	38325418	1882	1882	1882	1882	0
486	20240726	115400	38325418	1882	1882	1882	1882	0
487	20240726	115300	38325418	1882	1881	1882	1881	380
488	20240726	115200	37610628	1883	1883	1883	1883	0
489	20240726	115100	37610628	1883	1883	1883	1883	0
490	20240726	115000	37610628	1883	1883	1883	1883	0
491	20240726	114900	37610628	1883	1883	1883	1883	0
492	20240726	114800	37610628	1883	1883	1883	1883	0
493	20240726	114700	37610628	1883	1883	1883	1883	0
494	20240726	114600	37610628	1883	1883	1883	1883	0
495	20240726	114500	37610628	1883	1883	1883	1883	0
496	20240726	114400	37610628	1883	1883	1883	1883	0
497	20240726	114300	37610628	1883	1883	1883	1883	10
498	20240726	114200	37591798	1869	1869	1869	1869	0
499	20240726	114100	37591798	1869	1869	1869	1869	39
500	20240726	114000	37518907	1885	1885	1885	1885	6
501	20240726	113900	37507597	1869	1876	1876	1869	720
502	20240726	113800	36159817	1888	1888	1888	1888	0
503	20240726	113700	36159817	1888	1888	1888	1888	0
504	20240726	113600	36159817	1888	1888	1888	1888	0
505	20240726	113500	36159817	1888	1888	1888	1888	0
506	20240726	113400	36159817	1888	1888	1888	1888	0
507	20240726	113300	36159817	1888	1888	1888	1888	0
508	20240726	113200	36159817	1888	1887	1888	1887	3
509	20240726	113100	36154155	1885	1885	1885	1885	0
510	20240726	113000	36154155	1885	1885	1885	1885	0
511	20240726	112900	36154155	1885	1885	1885	1885	0
512	20240726	112800	36154155	1885	1885	1885	1885	0
513	20240726	112700	36154155	1885	1885	1885	1885	1
514	20240726	112600	36152270	1876	1876	1876	1876	0
515	20240726	112500	36152270	1876	1876	1876	1876	1
516	20240726	112400	36150394	1869	1869	1869	1869	0
517	20240726	112300	36150394	1869	1869	1869	1869	0
518	20240726	112200	36150394	1869	1885	1885	1861	2448
519	20240726	112100	31578933	1895	1895	1895	1895	0
520	20240726	112000	31578933	1895	1895	1895	1895	0
521	20240726	111900	31578933	1895	1895	1895	1895	52
522	20240726	111800	31480393	1924	1924	1924	1924	20
523	20240726	111700	31441913	1924	1924	1924	1924	10
524	20240726	111600	31422673	1922	1920	1922	1920	2499
525	20240726	111500	26619972	1922	1922	1922	1922	0
526	20240726	111400	26619972	1922	1922	1922	1922	0
527	20240726	111300	26619972	1922	1922	1922	1922	0
528	20240726	111200	26619972	1922	1922	1922	1922	0
529	20240726	111100	26619972	1922	1922	1922	1922	0
530	20240726	111000	26619972	1922	1922	1922	1922	0
531	20240726	110900	26619972	1922	1923	1923	1917	20
532	20240726	110800	26581527	1876	1871	1876	1871	101
533	20240726	110700	26392551	1924	1924	1924	1924	50
534	20240726	110600	26296351	1925	1920	1925	1920	157
535	20240726	110500	25994861	1920	1920	1920	1920	300
536	20240726	110400	25418861	1919	1908	1919	1898	3578
537	20240726	110300	18569193	1906	1863	1906	1863	4010
538	20240726	110200	10988455	1863	1863	1863	1863	1
539	20240726	110100	10986592	1876	1876	1876	1876	1
540	20240726	110000	10984716	1876	1876	1876	1876	0
541	20240726	105900	10984716	1876	1876	1876	1876	300
542	20240726	105800	10421916	1876	1876	1876	1876	0
543	20240726	105700	10421916	1876	1876	1876	1876	0
544	20240726	105600	10421916	1876	1876	1876	1876	320
545	20240726	105500	9821596	1876	1876	1876	1876	0
546	20240726	105400	9821596	1876	1876	1876	1876	0
547	20240726	105300	9821596	1876	1876	1876	1876	1
548	20240726	105200	9819720	1876	1876	1876	1876	0
549	20240726	105100	9819720	1876	1876	1876	1876	0
550	20240726	105000	9819720	1876	1876	1876	1876	0
551	20240726	104900	9819720	1876	1876	1876	1876	0
552	20240726	104800	9819720	1876	1876	1876	1876	0
553	20240726	104700	9819720	1876	1876	1876	1876	0
554	20240726	104600	9819720	1876	1876	1876	1876	0
555	20240726	104500	9819720	1876	1876	1876	1876	0
556	20240726	104400	9819720	1876	1876	1876	1876	1
557	20240726	104300	9817844	1876	1876	1876	1876	0
558	20240726	104200	9817844	1876	1876	1876	1876	0
559	20240726	104100	9817844	1876	1876	1876	1876	0
560	20240726	104000	9817844	1876	1876	1876	1860	100
561	20240726	103900	9630908	1877	1877	1877	1877	0
562	20240726	103800	9630908	1877	1877	1877	1876	174
563	20240726	103700	9304482	1876	1876	1876	1876	0
564	20240726	103600	9304482	1876	1864	1876	1861	159
565	20240726	103500	9007299	1877	1877	1877	1877	1
566	20240726	103400	9005422	1864	1871	1871	1864	229
567	20240726	103300	8577103	1877	1877	1877	1877	0
568	20240726	103200	8577103	1877	1877	1877	1877	0
569	20240726	103100	8577103	1877	1876	1877	1876	328
570	20240726	103000	7961774	1877	1876	1877	1876	3
571	20240726	102900	7956145	1877	1877	1877	1877	20
572	20240726	102800	7918605	1877	1877	1877	1877	0
573	20240726	102700	7918605	1877	1877	1877	1877	0
574	20240726	102600	7918605	1877	1877	1877	1877	0
575	20240726	102500	7918605	1877	1877	1877	1877	0
576	20240726	102400	7918605	1877	1877	1877	1877	0
577	20240726	102300	7918605	1877	1877	1877	1877	0
578	20240726	102200	7918605	1877	1877	1877	1877	0
579	20240726	102100	7918605	1877	1877	1877	1877	0
580	20240726	102000	7918605	1877	1877	1877	1877	0
581	20240726	101900	7918605	1877	1877	1877	1877	0
582	20240726	101800	7918605	1877	1877	1877	1877	0
583	20240726	101700	7918605	1877	1877	1877	1877	2
584	20240726	101600	7914851	1870	1870	1870	1870	30
585	20240726	101500	7858751	1878	1878	1878	1878	0
586	20240726	101400	7858751	1878	1878	1878	1878	520
587	20240726	101300	6882191	1878	1878	1878	1878	0
588	20240726	101200	6882191	1878	1878	1878	1878	0
589	20240726	101100	6882191	1878	1878	1878	1878	0
590	20240726	101000	6882191	1878	1878	1878	1878	0
591	20240726	100900	6882191	1878	1878	1878	1878	0
592	20240726	100800	6882191	1878	1878	1878	1878	0
593	20240726	100700	6882191	1878	1878	1878	1878	0
594	20240726	100600	6882191	1878	1878	1878	1878	0
595	20240726	100500	6882191	1878	1878	1878	1878	0
596	20240726	100400	6882191	1878	1878	1878	1878	2
597	20240726	100300	6878435	1878	1878	1878	1878	0
598	20240726	100200	6878435	1878	1878	1878	1878	0
599	20240726	100100	6878435	1878	1878	1878	1878	5
600	20240726	100000	6869045	1879	1879	1879	1879	0
601	20240726	095900	6869045	1879	1879	1879	1879	0
602	20240726	095800	6869045	1879	1879	1879	1879	10
603	20240726	095700	6850255	1880	1880	1880	1880	0
604	20240726	095600	6850255	1880	1880	1880	1880	1
605	20240726	095500	6848375	1880	1880	1880	1880	0
606	20240726	095400	6848375	1880	1880	1880	1880	0
607	20240726	095300	6848375	1880	1880	1880	1880	1
608	20240726	095200	6846495	1883	1883	1883	1883	0
609	20240726	095100	6846495	1883	1883	1883	1883	0
610	20240726	095000	6846495	1883	1883	1883	1883	0
611	20240726	094900	6846495	1883	1882	1883	1882	9
612	20240726	094800	6829553	1883	1883	1883	1883	0
613	20240726	094700	6829553	1883	1883	1883	1883	0
614	20240726	094600	6829553	1883	1883	1883	1883	0
615	20240726	094500	6829553	1883	1883	1883	1883	0
616	20240726	094400	6829553	1883	1883	1883	1883	0
617	20240726	094300	6829553	1883	1883	1883	1883	10
618	20240726	094200	6810723	1859	1859	1859	1859	0
619	20240726	094100	6810723	1859	1892	1895	1859	473
620	20240726	094000	5928573	1900	1900	1900	1900	0
621	20240726	093900	5928573	1900	1900	1900	1900	1
622	20240726	093800	5926673	1873	1903	1903	1873	949
623	20240726	093700	4137737	1908	1908	1908	1908	0
624	20240726	093600	4137737	1908	1908	1908	1908	0
625	20240726	093500	4137737	1908	1908	1908	1908	0
626	20240726	093400	4137737	1908	1908	1908	1908	0
627	20240726	093300	4137737	1908	1908	1908	1908	0
628	20240726	093200	4137737	1908	1907	1908	1907	40
629	20240726	093100	4061456	1907	1891	1908	1891	74
630	20240726	093000	3921159	1890	1890	1890	1890	55
631	20240726	092900	3817209	1890	1890	1890	1890	0
632	20240726	092800	3817209	1890	1890	1890	1890	0
633	20240726	092700	3817209	1890	1890	1890	1890	20
634	20240726	092600	3779409	1890	1890	1890	1890	0
635	20240726	092500	3779409	1890	1890	1890	1890	0
636	20240726	092400	3779409	1890	1890	1890	1890	0
637	20240726	092300	3779409	1890	1890	1890	1890	0
638	20240726	092200	3779409	1890	1890	1890	1890	1
639	20240726	092100	3777519	1881	1881	1881	1881	0
640	20240726	092000	3777519	1881	1881	1881	1881	0
641	20240726	091900	3777519	1881	1881	1881	1881	0
642	20240726	091800	3777519	1881	1881	1881	1881	0
643	20240726	091700	3777519	1881	1881	1881	1881	0
644	20240726	091600	3777519	1881	1881	1881	1881	1594
645	20240726	091500	779205	1920	1920	1920	1920	0
646	20240726	091400	779205	1920	1920	1920	1920	0
647	20240726	091300	779205	1920	1920	1920	1920	0
648	20240726	091200	779205	1920	1890	1920	1880	263
649	20240726	091100	284003	1931	1931	1931	1931	1
650	20240726	091000	282072	1888	1881	1932	1881	14
651	20240726	090900	255680	1880	1880	1880	1880	0
652	20240726	090800	255680	1880	1880	1880	1880	0
653	20240726	090700	255680	1880	1880	1880	1880	0
654	20240726	090600	255680	1880	1880	1880	1880	0
655	20240726	090500	255680	1880	1880	1880	1880	0
656	20240726	090400	255680	1880	1880	1880	1880	135
657	20240726	090300	1880	1880	1880	1880	1880	0
658	20240726	090200	1880	1880	1880	1880	1880	0
659	20240726	090100	1880	1880	1880	1880	1880	0
660	20240726	090000	1880	1880	1880	1880	1880	1