KissMeData/027830/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	191400	1164432583	1872	1872	1872	1872	12783
3	20240715	191300	1164432583	1872	1872	1872	1872	0
4	20240715	191200	1164432583	1872	1872	1872	1872	0
5	20240715	191100	1164432583	1872	1872	1872	1872	0
6	20240715	191000	1164432583	1872	1872	1872	1872	0
7	20240715	190900	1164432583	1872	1872	1872	1872	0
8	20240715	190800	1164432583	1872	1872	1872	1872	0
9	20240715	190700	1164432583	1872	1872	1872	1872	0
10	20240715	190600	1164432583	1872	1872	1872	1872	0
11	20240715	190500	1164432583	1872	1872	1872	1872	0
12	20240715	190400	1164432583	1872	1872	1872	1872	0
13	20240715	190300	1164432583	1872	1872	1872	1872	0
14	20240715	190200	1164432583	1872	1872	1872	1872	0
15	20240715	190100	1164432583	1872	1872	1872	1872	0
16	20240715	190000	1164432583	1872	1872	1872	1872	0
17	20240715	185900	1164432583	1872	1872	1872	1872	0
18	20240715	185800	1164432583	1872	1872	1872	1872	0
19	20240715	185700	1164432583	1872	1872	1872	1872	0
20	20240715	185600	1164432583	1872	1872	1872	1872	0
21	20240715	185500	1164432583	1872	1872	1872	1872	0
22	20240715	185400	1164432583	1872	1872	1872	1872	0
23	20240715	185300	1164432583	1872	1872	1872	1872	0
24	20240715	185200	1164432583	1872	1872	1872	1872	0
25	20240715	185100	1164432583	1872	1872	1872	1872	0
26	20240715	185000	1164432583	1872	1872	1872	1872	0
27	20240715	184900	1164432583	1872	1872	1872	1872	0
28	20240715	184800	1164432583	1872	1872	1872	1872	0
29	20240715	184700	1164432583	1872	1872	1872	1872	0
30	20240715	184600	1164432583	1872	1872	1872	1872	0
31	20240715	184500	1164432583	1872	1872	1872	1872	0
32	20240715	184400	1164432583	1872	1872	1872	1872	12783
33	20240715	184300	1164432583	1872	1872	1872	1872	0
34	20240715	184200	1164432583	1872	1872	1872	1872	0
35	20240715	184100	1164432583	1872	1872	1872	1872	0
36	20240715	184000	1164432583	1872	1872	1872	1872	0
37	20240715	183900	1164432583	1872	1872	1872	1872	0
38	20240715	183800	1164432583	1872	1872	1872	1872	0
39	20240715	183700	1164432583	1872	1872	1872	1872	0
40	20240715	183600	1164432583	1872	1872	1872	1872	0
41	20240715	183500	1164432583	1872	1872	1872	1872	0
42	20240715	183400	1164432583	1872	1872	1872	1872	0
43	20240715	183300	1164432583	1872	1872	1872	1872	0
44	20240715	183200	1164432583	1872	1872	1872	1872	0
45	20240715	183100	1164432583	1872	1872	1872	1872	0
46	20240715	183000	1164432583	1872	1872	1872	1872	0
47	20240715	182900	1164432583	1872	1872	1872	1872	0
48	20240715	182800	1164432583	1872	1872	1872	1872	0
49	20240715	182700	1164432583	1872	1872	1872	1872	0
50	20240715	182600	1164432583	1872	1872	1872	1872	0
51	20240715	182500	1164432583	1872	1872	1872	1872	0
52	20240715	182400	1164432583	1872	1872	1872	1872	0
53	20240715	182300	1164432583	1872	1872	1872	1872	0
54	20240715	182200	1164432583	1872	1872	1872	1872	0
55	20240715	182100	1164432583	1872	1872	1872	1872	0
56	20240715	182000	1164432583	1872	1872	1872	1872	0
57	20240715	181900	1164432583	1872	1872	1872	1872	0
58	20240715	181800	1164432583	1872	1872	1872	1872	0
59	20240715	181700	1164432583	1872	1872	1872	1872	0
60	20240715	181600	1164432583	1872	1872	1872	1872	0
61	20240715	181500	1164432583	1872	1872	1872	1872	0
62	20240715	181400	1164432583	1872	1872	1872	1872	12783
63	20240715	181300	1164432583	1872	1872	1872	1872	0
64	20240715	181200	1164432583	1872	1872	1872	1872	0
65	20240715	181100	1164432583	1872	1872	1872	1872	0
66	20240715	181000	1164432583	1872	1872	1872	1872	0
67	20240715	180900	1164432583	1872	1872	1872	1872	0
68	20240715	180800	1164432583	1872	1872	1872	1872	0
69	20240715	180700	1164432583	1872	1872	1872	1872	0
70	20240715	180600	1164432583	1872	1872	1872	1872	0
71	20240715	180500	1164432583	1872	1872	1872	1872	0
72	20240715	180400	1164432583	1872	1872	1872	1872	0
73	20240715	180300	1164432583	1872	1872	1872	1872	0
74	20240715	180200	1164432583	1872	1872	1872	1872	0
75	20240715	180100	1164432583	1872	1872	1872	1872	0
76	20240715	180000	1164432583	1872	1872	1872	1872	0
77	20240715	175900	1164432583	1872	1872	1872	1872	0
78	20240715	175800	1164432583	1872	1872	1872	1872	0
79	20240715	175700	1164432583	1872	1872	1872	1872	0
80	20240715	175600	1164432583	1872	1872	1872	1872	0
81	20240715	175500	1164432583	1872	1872	1872	1872	0
82	20240715	175400	1164432583	1872	1872	1872	1872	0
83	20240715	175300	1164432583	1872	1872	1872	1872	0
84	20240715	175200	1164432583	1872	1872	1872	1872	0
85	20240715	175100	1164432583	1872	1872	1872	1872	0
86	20240715	175000	1164432583	1872	1872	1872	1872	0
87	20240715	174900	1164432583	1872	1872	1872	1872	0
88	20240715	174800	1164432583	1872	1872	1872	1872	0
89	20240715	174700	1164432583	1872	1872	1872	1872	0
90	20240715	174600	1164432583	1872	1872	1872	1872	0
91	20240715	174500	1164432583	1872	1872	1872	1872	0
92	20240715	174400	1164432583	1872	1872	1872	1872	12783
93	20240715	174300	1164432583	1872	1872	1872	1872	0
94	20240715	174200	1164432583	1872	1872	1872	1872	0
95	20240715	174100	1164432583	1872	1872	1872	1872	0
96	20240715	174000	1164432583	1872	1872	1872	1872	0
97	20240715	173900	1164432583	1872	1872	1872	1872	0
98	20240715	173800	1164432583	1872	1872	1872	1872	0
99	20240715	173700	1164432583	1872	1872	1872	1872	0
100	20240715	173600	1164432583	1872	1872	1872	1872	0
101	20240715	173500	1164432583	1872	1872	1872	1872	0
102	20240715	173400	1164432583	1872	1872	1872	1872	0
103	20240715	173300	1164432583	1872	1872	1872	1872	0
104	20240715	173200	1164432583	1872	1872	1872	1872	0
105	20240715	173100	1164432583	1872	1872	1872	1872	0
106	20240715	173000	1164432583	1872	1872	1872	1872	0
107	20240715	172900	1164432583	1872	1872	1872	1872	0
108	20240715	172800	1164432583	1872	1872	1872	1872	0
109	20240715	172700	1164432583	1872	1872	1872	1872	0
110	20240715	172600	1164432583	1872	1872	1872	1872	0
111	20240715	172500	1164432583	1872	1872	1872	1872	0
112	20240715	172400	1164432583	1872	1872	1872	1872	0
113	20240715	172300	1164432583	1872	1872	1872	1872	0
114	20240715	172200	1164432583	1872	1872	1872	1872	0
115	20240715	172100	1164432583	1872	1872	1872	1872	0
116	20240715	172000	1164432583	1872	1872	1872	1872	0
117	20240715	171900	1164432583	1872	1872	1872	1872	0
118	20240715	171800	1164432583	1872	1872	1872	1872	0
119	20240715	171700	1164432583	1872	1872	1872	1872	0
120	20240715	171600	1164432583	1872	1872	1872	1872	0
121	20240715	171500	1164432583	1872	1872	1872	1872	0
122	20240715	171400	1164432583	1872	1872	1872	1872	12783
123	20240715	171300	1164432583	1872	1872	1872	1872	0
124	20240715	171200	1164432583	1872	1872	1872	1872	0
125	20240715	171100	1164432583	1872	1872	1872	1872	0
126	20240715	171000	1164432583	1872	1872	1872	1872	0
127	20240715	170900	1164432583	1872	1872	1872	1872	0
128	20240715	170800	1164432583	1872	1872	1872	1872	0
129	20240715	170700	1164432583	1872	1872	1872	1872	0
130	20240715	170600	1164432583	1872	1872	1872	1872	0
131	20240715	170500	1164432583	1872	1872	1872	1872	0
132	20240715	170400	1164432583	1872	1872	1872	1872	0
133	20240715	170300	1164432583	1872	1872	1872	1872	0
134	20240715	170200	1164432583	1872	1872	1872	1872	0
135	20240715	170100	1164432583	1872	1872	1872	1872	0
136	20240715	170000	1164432583	1872	1872	1872	1872	0
137	20240715	165900	1164432583	1872	1872	1872	1872	0
138	20240715	165800	1164432583	1872	1872	1872	1872	0
139	20240715	165700	1164432583	1872	1872	1872	1872	0
140	20240715	165600	1164432583	1872	1872	1872	1872	0
141	20240715	165500	1164432583	1872	1872	1872	1872	0
142	20240715	165400	1164432583	1872	1872	1872	1872	0
143	20240715	165300	1164432583	1872	1872	1872	1872	0
144	20240715	165200	1164432583	1872	1872	1872	1872	0
145	20240715	165100	1164432583	1872	1872	1872	1872	0
146	20240715	165000	1164432583	1872	1872	1872	1872	0
147	20240715	164900	1164432583	1872	1872	1872	1872	0
148	20240715	164800	1164432583	1872	1872	1872	1872	0
149	20240715	164700	1164432583	1872	1872	1872	1872	0
150	20240715	164600	1164432583	1872	1872	1872	1872	0
151	20240715	164500	1164432583	1872	1872	1872	1872	0
152	20240715	164400	1164432583	1872	1872	1872	1872	12783
153	20240715	164300	1164432583	1872	1872	1872	1872	0
154	20240715	164200	1164432583	1872	1872	1872	1872	0
155	20240715	164100	1164432583	1872	1872	1872	1872	0
156	20240715	164000	1164432583	1872	1872	1872	1872	0
157	20240715	163900	1164432583	1872	1872	1872	1872	0
158	20240715	163800	1164432583	1872	1872	1872	1872	0
159	20240715	163700	1164432583	1872	1872	1872	1872	0
160	20240715	163600	1164432583	1872	1872	1872	1872	0
161	20240715	163500	1164432583	1872	1872	1872	1872	0
162	20240715	163400	1164432583	1872	1872	1872	1872	0
163	20240715	163300	1164432583	1872	1872	1872	1872	0
164	20240715	163200	1164432583	1872	1872	1872	1872	0
165	20240715	163100	1164432583	1872	1872	1872	1872	0
166	20240715	163000	1164432583	1872	1872	1872	1872	0
167	20240715	162900	1164432583	1872	1872	1872	1872	0
168	20240715	162800	1164432583	1872	1872	1872	1872	0
169	20240715	162700	1164432583	1872	1872	1872	1872	0
170	20240715	162600	1164432583	1872	1872	1872	1872	0
171	20240715	162500	1164432583	1872	1872	1872	1872	0
172	20240715	162400	1164432583	1872	1872	1872	1872	0
173	20240715	162300	1164432583	1872	1872	1872	1872	0
174	20240715	162200	1164432583	1872	1872	1872	1872	0
175	20240715	162100	1164432583	1872	1872	1872	1872	0
176	20240715	162000	1164432583	1872	1872	1872	1872	0
177	20240715	161900	1164432583	1872	1872	1872	1872	0
178	20240715	161800	1164432583	1872	1872	1872	1872	0
179	20240715	161700	1164432583	1872	1872	1872	1872	0
180	20240715	161600	1164432583	1872	1872	1872	1872	0
181	20240715	161500	1164432583	1872	1872	1872	1872	0
182	20240715	161400	1164432583	1872	1872	1872	1872	12783
183	20240715	161300	1164432583	1872	1872	1872	1872	0
184	20240715	161200	1164432583	1872	1872	1872	1872	0
185	20240715	161100	1164432583	1872	1872	1872	1872	0
186	20240715	161000	1164432583	1872	1872	1872	1872	0
187	20240715	160900	1164432583	1872	1872	1872	1872	0
188	20240715	160800	1164432583	1872	1872	1872	1872	0
189	20240715	160700	1164432583	1872	1872	1872	1872	0
190	20240715	160600	1164432583	1872	1872	1872	1872	0
191	20240715	160500	1164432583	1872	1872	1872	1872	0
192	20240715	160400	1164432583	1872	1872	1872	1872	0
193	20240715	160300	1164432583	1872	1872	1872	1872	0
194	20240715	160200	1164432583	1872	1872	1872	1872	0
195	20240715	160100	1164432583	1872	1872	1872	1872	0
196	20240715	160000	1164432583	1872	1872	1872	1872	0
197	20240715	155900	1164432583	1872	1872	1872	1872	0
198	20240715	155800	1164432583	1872	1872	1872	1872	0
199	20240715	155700	1164432583	1872	1872	1872	1872	0
200	20240715	155600	1164432583	1872	1872	1872	1872	0
201	20240715	155500	1164432583	1872	1872	1872	1872	0
202	20240715	155400	1164432583	1872	1872	1872	1872	0
203	20240715	155300	1164432583	1872	1872	1872	1872	0
204	20240715	155200	1164432583	1872	1872	1872	1872	0
205	20240715	155100	1164432583	1872	1872	1872	1872	0
206	20240715	155000	1164432583	1872	1872	1872	1872	0
207	20240715	154900	1164432583	1872	1872	1872	1872	0
208	20240715	154800	1164432583	1872	1872	1872	1872	0
209	20240715	154700	1164432583	1872	1872	1872	1872	0
210	20240715	154600	1164432583	1872	1872	1872	1872	0
211	20240715	154500	1164432583	1872	1872	1872	1872	0
212	20240715	154400	1164432583	1872	1872	1872	1872	12783
213	20240715	154300	1164432583	1872	1872	1872	1872	0
214	20240715	154200	1164432583	1872	1872	1872	1872	0
215	20240715	154100	1164432583	1872	1872	1872	1872	0
216	20240715	154000	1164432583	1872	1872	1872	1872	0
217	20240715	153900	1164432583	1872	1872	1872	1872	0
218	20240715	153800	1164432583	1872	1872	1872	1872	0
219	20240715	153700	1164432583	1872	1872	1872	1872	0
220	20240715	153600	1164432583	1872	1872	1872	1872	0
221	20240715	153500	1164432583	1872	1872	1872	1872	0
222	20240715	153400	1164432583	1872	1872	1872	1872	0
223	20240715	153300	1164432583	1872	1872	1872	1872	0
224	20240715	153200	1164432583	1872	1872	1872	1872	0
225	20240715	153100	1164432583	1872	1872	1872	1872	0
226	20240715	153000	1164432583	1872	1872	1872	1872	12783
227	20240715	152900	1140502807	1875	1875	1875	1875	0
228	20240715	152800	1140502807	1875	1875	1875	1875	0
229	20240715	152700	1140502807	1875	1875	1875	1875	0
230	20240715	152600	1140502807	1875	1875	1875	1875	0
231	20240715	152500	1140502807	1875	1875	1875	1875	0
232	20240715	152400	1140502807	1875	1875	1875	1875	0
233	20240715	152300	1140502807	1875	1875	1875	1875	0
234	20240715	152200	1140502807	1875	1875	1875	1875	0
235	20240715	152100	1140502807	1875	1875	1875	1875	0
236	20240715	152000	1140502807	1875	1875	1875	1875	0
237	20240715	151900	1140502807	1875	1876	1876	1875	12
238	20240715	151800	1140480306	1871	1874	1877	1871	6728
239	20240715	151700	1127889471	1877	1874	1877	1874	103
240	20240715	151600	1127696146	1874	1877	1877	1871	498
241	20240715	151500	1126763173	1877	1877	1877	1877	410
242	20240715	151400	1125993603	1878	1878	1878	1878	1
243	20240715	151300	1125991725	1869	1875	1875	1869	2000
244	20240715	151200	1122252015	1879	1870	1879	1868	10888
245	20240715	151100	1101889575	1870	1870	1870	1870	29
246	20240715	151000	1101835345	1870	1867	1870	1866	3899
247	20240715	150900	1094559571	1870	1872	1872	1865	15498
248	20240715	150800	1065589375	1872	1872	1873	1872	3087
249	20240715	150700	1059810509	1872	1872	1873	1872	2104
250	20240715	150600	1055871621	1873	1875	1875	1871	15098
251	20240715	150500	1027598916	1875	1876	1876	1875	401
252	20240715	150400	1026846980	1876	1876	1876	1876	167
253	20240715	150300	1026533688	1876	1877	1877	1874	3714
254	20240715	150200	1019571333	1878	1879	1879	1875	13981
255	20240715	150100	993338746	1879	1879	1879	1878	9690
256	20240715	150000	975136284	1879	1880	1880	1879	5331
257	20240715	145900	965116235	1880	1880	1880	1880	8650
258	20240715	145800	948854235	1881	1881	1881	1881	101
259	20240715	145700	948664254	1881	1882	1882	1881	1872
260	20240715	145600	945142974	1881	1881	1881	1881	1840
261	20240715	145500	941681934	1881	1882	1882	1881	2333
262	20240715	145400	937293452	1883	1883	1883	1883	728
263	20240715	145300	935922628	1885	1885	1885	1885	2
264	20240715	145200	935918858	1881	1883	1883	1881	11
265	20240715	145100	935898164	1886	1886	1886	1886	1401
266	20240715	145000	933255878	1885	1885	1885	1885	675
267	20240715	144900	931983503	1885	1881	1886	1880	2816
268	20240715	144800	926688504	1881	1881	1881	1881	2431
269	20240715	144700	922115793	1881	1885	1885	1881	2200
270	20240715	144600	917975969	1886	1885	1886	1885	1167
271	20240715	144500	915776173	1885	1885	1885	1883	6
272	20240715	144400	915764868	1885	1885	1885	1885	100
273	20240715	144300	915576368	1885	1885	1885	1885	0
274	20240715	144200	915576368	1885	1885	1885	1885	20
275	20240715	144100	915538668	1885	1883	1885	1883	3109
276	20240715	144000	909684419	1883	1883	1883	1883	253
277	20240715	143900	909208020	1883	1883	1883	1882	3301
278	20240715	143800	902993529	1884	1884	1884	1884	1079
279	20240715	143700	900960693	1886	1886	1886	1886	0
280	20240715	143600	900960693	1886	1887	1887	1886	13
281	20240715	143500	900936174	1885	1885	1885	1885	207
282	20240715	143400	900545979	1885	1885	1885	1885	14
283	20240715	143300	900519589	1884	1887	1887	1884	390
284	20240715	143200	899784553	1884	1887	1887	1884	758
285	20240715	143100	898356466	1886	1887	1887	1886	681
286	20240715	143000	897072038	1886	1887	1887	1886	38
287	20240715	142900	897000351	1887	1886	1887	1884	105
288	20240715	142800	896802490	1884	1886	1886	1884	186
289	20240715	142700	896452011	1887	1887	1887	1887	28
290	20240715	142600	896399175	1887	1887	1887	1887	42
291	20240715	142500	896319921	1887	1887	1887	1887	160
292	20240715	142400	896018001	1887	1887	1887	1882	5008
293	20240715	142300	886587506	1888	1888	1888	1888	33
294	20240715	142200	886525202	1888	1888	1888	1888	519
295	20240715	142100	885545330	1885	1887	1887	1885	500
296	20240715	142000	884602717	1888	1888	1888	1888	500
297	20240715	141900	883658717	1888	1888	1888	1888	1
298	20240715	141800	883656829	1887	1888	1888	1887	362
299	20240715	141700	882973635	1888	1888	1888	1888	0
300	20240715	141600	882973635	1888	1888	1889	1888	208
301	20240715	141500	882580930	1888	1888	1888	1888	0
302	20240715	141400	882580930	1888	1888	1888	1888	1
303	20240715	141300	882579042	1888	1888	1888	1888	1812
304	20240715	141200	879157986	1888	1888	1888	1888	50
305	20240715	141100	879063586	1888	1888	1888	1888	93
306	20240715	141000	878888002	1888	1881	1888	1881	7712
307	20240715	140900	864355210	1881	1883	1883	1880	4496
308	20240715	140800	855897359	1883	1881	1883	1881	1381
309	20240715	140700	853298242	1881	1883	1883	1881	3289
310	20240715	140600	847109811	1882	1884	1884	1882	1266
311	20240715	140500	844726668	1884	1884	1884	1884	1
312	20240715	140400	844724784	1881	1884	1884	1881	7324
313	20240715	140300	830942426	1885	1885	1885	1885	1
314	20240715	140200	830940541	1883	1885	1885	1883	655
315	20240715	140100	829707168	1885	1885	1885	1885	531
316	20240715	140000	828706233	1885	1885	1885	1885	78
317	20240715	135900	828559203	1885	1885	1885	1885	1022
318	20240715	135800	826632733	1885	1885	1885	1885	32
319	20240715	135700	826572413	1884	1884	1884	1884	40
320	20240715	135600	826497053	1884	1885	1885	1884	580
321	20240715	135500	825404063	1885	1885	1885	1885	117
322	20240715	135400	825183518	1884	1885	1885	1884	1447
323	20240715	135300	822456018	1884	1884	1884	1884	234
324	20240715	135200	822015162	1884	1884	1885	1884	550
325	20240715	135100	820978953	1881	1885	1885	1881	2900
326	20240715	135000	815522049	1882	1881	1882	1880	5358
327	20240715	134900	805446377	1882	1883	1884	1882	2697
328	20240715	134800	800370026	1884	1884	1884	1884	0
329	20240715	134700	800370026	1884	1883	1884	1879	9970
330	20240715	134600	781617720	1883	1884	1884	1881	2316
331	20240715	134500	777258594	1884	1883	1885	1883	2848
332	20240715	134400	771895676	1885	1883	1885	1883	71
333	20240715	134300	771761893	1883	1883	1883	1882	457
334	20240715	134200	770901817	1882	1882	1882	1882	0
335	20240715	134100	770901817	1882	1883	1883	1882	2273
336	20240715	134000	766623931	1883	1883	1883	1882	1171
337	20240715	133900	764419364	1885	1885	1885	1885	50
338	20240715	133800	764325114	1886	1886	1886	1883	5586
339	20240715	133700	753793818	1886	1886	1886	1886	1
340	20240715	133600	753791932	1888	1888	1888	1888	75
341	20240715	133500	753650332	1889	1889	1889	1889	0
342	20240715	133400	753650332	1889	1885	1889	1881	371
343	20240715	133300	752951193	1885	1885	1885	1885	200
344	20240715	133200	752574193	1880	1880	1880	1880	0
345	20240715	133100	752574193	1880	1881	1881	1880	2700
346	20240715	133000	747498191	1880	1880	1880	1880	0
347	20240715	132900	747498191	1880	1885	1885	1880	2817
348	20240715	132800	742200843	1883	1885	1885	1883	124
349	20240715	132700	741967306	1885	1885	1885	1883	70
350	20240715	132600	741835367	1885	1884	1885	1879	8247
351	20240715	132500	726318576	1884	1890	1890	1884	4472
352	20240715	132400	717887797	1890	1893	1893	1890	39
353	20240715	132300	717814044	1893	1892	1893	1892	372
354	20240715	132200	717110144	1892	1892	1892	1892	1174
355	20240715	132100	714888936	1892	1892	1892	1892	203
356	20240715	132000	714504860	1892	1892	1892	1892	60
357	20240715	131900	714391340	1893	1893	1893	1893	23
358	20240715	131800	714347801	1893	1893	1893	1893	1
359	20240715	131700	714345908	1892	1892	1892	1892	132
360	20240715	131600	714096164	1894	1894	1894	1894	100
361	20240715	131500	713906764	1887	1888	1894	1887	813
362	20240715	131400	712371925	1888	1894	1894	1888	6
363	20240715	131300	712360572	1886	1890	1890	1886	497
364	20240715	131200	711423220	1886	1886	1886	1886	0
365	20240715	131100	711423220	1886	1888	1888	1886	18413
366	20240715	131000	676687720	1888	1889	1896	1888	998
367	20240715	130900	674803060	1896	1896	1896	1889	1003
368	20240715	130800	672908225	1889	1891	1891	1889	1322
369	20240715	130700	670410782	1891	1896	1896	1891	4042
370	20240715	130600	662763188	1896	1896	1896	1896	125
371	20240715	130500	662526188	1896	1896	1896	1896	33
372	20240715	130400	662463620	1896	1896	1896	1896	0
373	20240715	130300	662463620	1896	1896	1896	1896	13
374	20240715	130200	662438972	1896	1896	1896	1896	0
375	20240715	130100	662438972	1896	1896	1896	1896	0
376	20240715	130000	662438972	1896	1895	1896	1895	1009
377	20240715	125900	660526909	1895	1895	1895	1895	0
378	20240715	125800	660526909	1895	1895	1895	1895	50
379	20240715	125700	660432159	1896	1896	1896	1896	17
380	20240715	125600	660399927	1896	1896	1896	1896	77
381	20240715	125500	660253935	1896	1895	1896	1895	1520
382	20240715	125400	657373070	1895	1895	1895	1895	0
383	20240715	125300	657373070	1895	1895	1895	1895	101
384	20240715	125200	657181675	1895	1895	1895	1895	5
385	20240715	125100	657172200	1895	1895	1895	1895	90
386	20240715	125000	657001650	1895	1895	1895	1895	0
387	20240715	124900	657001650	1895	1895	1895	1895	0
388	20240715	124800	657001650	1895	1895	1895	1895	0
389	20240715	124700	657001650	1895	1895	1895	1895	1583
390	20240715	124600	654001865	1895	1895	1895	1895	1
391	20240715	124500	653999970	1895	1896	1896	1886	5051
392	20240715	124400	644472387	1888	1896	1896	1887	3024
393	20240715	124300	638763185	1896	1896	1896	1896	15
394	20240715	124200	638734745	1896	1897	1897	1896	18
395	20240715	124100	638700600	1898	1898	1898	1898	0
396	20240715	124000	638700600	1898	1892	1898	1891	27
397	20240715	123900	638649388	1898	1890	1898	1889	2041
398	20240715	123800	634792301	1889	1898	1898	1889	3000
399	20240715	123700	629119472	1897	1897	1897	1897	40
400	20240715	123600	629043592	1897	1897	1897	1897	10
401	20240715	123500	629024622	1900	1900	1900	1900	0
402	20240715	123400	629024622	1900	1900	1900	1900	37
403	20240715	123300	628954322	1900	1900	1900	1900	22
404	20240715	123200	628912522	1899	1901	1901	1899	33
405	20240715	123100	628849849	1892	1901	1901	1892	720
406	20240715	123000	627486722	1901	1901	1901	1901	0
407	20240715	122900	627486722	1901	1901	1901	1901	15
408	20240715	122800	627458207	1899	1899	1899	1899	17
409	20240715	122700	627425924	1899	1899	1901	1899	46
410	20240715	122600	627338506	1899	1899	1899	1899	17
411	20240715	122500	627306223	1897	1897	1897	1897	5
412	20240715	122400	627296738	1899	1899	1899	1899	25
413	20240715	122300	627249263	1899	1892	1899	1892	2534
414	20240715	122200	622454802	1902	1899	1903	1899	594
415	20240715	122100	621325020	1898	1892	1898	1892	2071
416	20240715	122000	617396929	1895	1895	1895	1895	0
417	20240715	121900	617396929	1895	1895	1895	1895	166
418	20240715	121800	617082359	1895	1895	1895	1895	1
419	20240715	121700	617080464	1891	1891	1891	1891	3
420	20240715	121600	617074791	1888	1888	1888	1888	0
421	20240715	121500	617074791	1888	1888	1888	1888	0
422	20240715	121400	617074791	1888	1888	1888	1888	0
423	20240715	121300	617074791	1888	1897	1897	1888	10000
424	20240715	121200	598178234	1897	1897	1897	1893	2010
425	20240715	121100	594369677	1897	1897	1897	1897	100
426	20240715	121000	594179977	1898	1898	1898	1898	18
427	20240715	120900	594145813	1898	1900	1900	1898	310
428	20240715	120800	593557397	1900	1899	1900	1899	1844
429	20240715	120700	590055639	1898	1898	1899	1898	621
430	20240715	120600	588876881	1899	1899	1899	1899	295
431	20240715	120500	588316676	1898	1902	1902	1898	343
432	20240715	120400	587665211	1902	1902	1902	1902	0
433	20240715	120300	587665211	1902	1902	1902	1902	3
434	20240715	120200	587659505	1898	1898	1898	1898	0
435	20240715	120100	587659505	1898	1898	1898	1898	202
436	20240715	120000	587276109	1898	1900	1900	1898	1030
437	20240715	115900	585319460	1901	1901	1901	1901	1315
438	20240715	115800	582819645	1904	1904	1904	1904	0
439	20240715	115700	582819645	1904	1900	1904	1900	259
440	20240715	115600	582326745	1903	1903	1903	1903	2005
441	20240715	115500	578511230	1903	1903	1903	1903	1000
442	20240715	115400	576608230	1903	1904	1904	1903	19
443	20240715	115300	576572071	1900	1905	1905	1900	845
444	20240715	115200	574965367	1905	1904	1905	1904	376
445	20240715	115100	574249458	1904	1904	1904	1904	7
446	20240715	115000	574236130	1904	1904	1904	1904	0
447	20240715	114900	574236130	1904	1903	1904	1903	146
448	20240715	114800	573958147	1904	1904	1904	1904	0
449	20240715	114700	573958147	1904	1904	1904	1904	47
450	20240715	114600	573868659	1904	1904	1904	1900	545
451	20240715	114500	572833095	1904	1904	1904	1904	158
452	20240715	114400	572532263	1904	1904	1904	1904	2000
453	20240715	114300	568724263	1904	1904	1904	1904	0
454	20240715	114200	568724263	1904	1904	1904	1904	1
455	20240715	114100	568722359	1903	1903	1903	1903	335
456	20240715	114000	568084854	1903	1903	1903	1903	2
457	20240715	113900	568081048	1903	1903	1903	1903	0
458	20240715	113800	568081048	1903	1900	1903	1900	1008
459	20240715	113700	566164679	1900	1900	1900	1900	98
460	20240715	113600	565978479	1899	1898	1899	1898	599
461	20240715	113500	564840987	1896	1896	1896	1896	988
462	20240715	113400	562967739	1898	1899	1899	1898	53
463	20240715	113300	562867133	1899	1898	1899	1898	158
464	20240715	113200	562567189	1898	1898	1898	1898	2
465	20240715	113100	562563393	1899	1898	1899	1898	8
466	20240715	113000	562548206	1898	1897	1898	1897	365
467	20240715	112900	561855796	1899	1898	1899	1898	55
468	20240715	112800	561751355	1898	1895	1898	1895	8
469	20240715	112700	561736192	1899	1899	1899	1898	502
470	20240715	112600	560782895	1900	1900	1900	1900	179
471	20240715	112500	560442795	1900	1900	1900	1895	23
472	20240715	112400	560399145	1900	1895	1900	1895	18
473	20240715	112300	560365030	1899	1900	1900	1899	18
474	20240715	112200	560330847	1897	1900	1900	1897	389
475	20240715	112100	559592884	1900	1900	1900	1900	45
476	20240715	112000	559507384	1900	1900	1900	1895	119
477	20240715	111900	559281634	1895	1895	1895	1895	0
478	20240715	111800	559281634	1895	1895	1895	1895	11
479	20240715	111700	559260789	1895	1895	1895	1895	4
480	20240715	111600	559253209	1895	1895	1895	1895	1
481	20240715	111500	559251314	1895	1895	1895	1895	200
482	20240715	111400	558872314	1895	1895	1895	1895	1
483	20240715	111300	558870419	1895	1895	1895	1895	15
484	20240715	111200	558841994	1890	1895	1895	1890	1772
485	20240715	111100	555489603	1898	1901	1901	1898	260
486	20240715	111000	554996040	1901	1903	1903	1901	37
487	20240715	110900	554925653	1898	1897	1898	1897	2630
488	20240715	110800	549934543	1897	1897	1897	1897	70
489	20240715	110700	549801753	1897	1896	1897	1896	675
490	20240715	110600	548521473	1894	1896	1896	1894	2327
491	20240715	110500	544112367	1896	1897	1897	1896	555
492	20240715	110400	543060062	1898	1902	1902	1898	1139
493	20240715	110300	540895395	1902	1902	1902	1902	0
494	20240715	110200	540895395	1902	1901	1902	1901	101
495	20240715	110100	540703294	1901	1901	1901	1901	13
496	20240715	110000	540678581	1902	1902	1902	1902	37
497	20240715	105900	540608207	1904	1904	1904	1904	24
498	20240715	105800	540562511	1898	1898	1898	1898	405
499	20240715	105700	539793821	1898	1898	1898	1898	349
500	20240715	105600	539131419	1898	1898	1898	1898	100
501	20240715	105500	538941619	1898	1897	1898	1897	43
502	20240715	105400	538860006	1902	1902	1902	1902	0
503	20240715	105300	538860006	1902	1901	1902	1901	449
504	20240715	105200	538006351	1901	1901	1901	1897	80
505	20240715	105100	537854505	1904	1895	1904	1895	1547
506	20240715	105000	534922850	1905	1895	1910	1895	78
507	20240715	104900	534774827	1895	1893	1895	1893	710
508	20240715	104800	533430795	1889	1889	1889	1889	5458
509	20240715	104700	523120633	1889	1890	1890	1889	1436
510	20240715	104600	520407854	1893	1890	1893	1890	953
511	20240715	104500	518606600	1889	1892	1892	1889	3296
512	20240715	104400	512380435	1893	1893	1893	1893	2
513	20240715	104300	512376649	1889	1893	1893	1889	1947
514	20240715	104200	508698706	1893	1893	1893	1893	30
515	20240715	104100	508641916	1889	1892	1892	1889	1437
516	20240715	104000	505925680	1893	1893	1893	1893	0
517	20240715	103900	505925680	1893	1895	1895	1893	5
518	20240715	103800	505916211	1895	1895	1895	1895	1
519	20240715	103700	505914316	1894	1896	1896	1894	13528
520	20240715	103600	480277866	1895	1895	1895	1895	282
521	20240715	103500	479743476	1896	1899	1899	1895	1836
522	20240715	103400	476263555	1899	1899	1899	1899	28
523	20240715	103300	476210383	1899	1899	1899	1899	459
524	20240715	103200	475338742	1899	1895	1899	1895	2539
525	20240715	103100	470527272	1895	1895	1895	1895	3030
526	20240715	103000	464785422	1896	1895	1896	1895	2223
527	20240715	102900	460572836	1896	1896	1896	1896	75
528	20240715	102800	460430636	1896	1896	1896	1895	405
529	20240715	102700	459662956	1897	1898	1899	1897	436
530	20240715	102600	458835317	1898	1901	1901	1898	11062
531	20240715	102500	437827426	1901	1908	1910	1901	227
532	20240715	102400	437394880	1901	1913	1913	1901	1616
533	20240715	102300	434315588	1910	1912	1912	1910	321
534	20240715	102200	433701951	1912	1914	1914	1912	15
535	20240715	102100	433673256	1914	1917	1917	1914	469
536	20240715	102000	432774693	1917	1909	1917	1907	10872
537	20240715	101900	411969036	1909	1908	1909	1908	2752
538	20240715	101800	406716720	1908	1908	1909	1908	1948
539	20240715	101700	402999914	1905	1906	1906	1904	5190
540	20240715	101600	393111112	1910	1911	1911	1910	141
541	20240715	101500	392841662	1911	1904	1911	1904	9258
542	20240715	101400	375183548	1903	1898	1903	1898	2753
543	20240715	101300	369950813	1899	1899	1899	1899	0
544	20240715	101200	369950813	1899	1893	1900	1893	5417
545	20240715	101100	359678244	1890	1895	1895	1890	283
546	20240715	101000	359143210	1895	1896	1897	1895	1494
547	20240715	100900	356310580	1897	1897	1897	1897	1
548	20240715	100800	356308683	1897	1897	1897	1897	391
549	20240715	100700	355566956	1897	1897	1898	1897	895
550	20240715	100600	353869140	1897	1897	1898	1897	990
551	20240715	100500	351990910	1898	1894	1898	1894	864
552	20240715	100400	350352439	1894	1890	1894	1890	2994
553	20240715	100300	344693687	1894	1894	1894	1894	61
554	20240715	100200	344578153	1894	1896	1896	1894	2695
555	20240715	100100	339468733	1896	1896	1896	1896	57
556	20240715	100000	339360661	1896	1888	1898	1888	14414
557	20240715	095900	312106088	1888	1890	1890	1887	398
558	20240715	095800	311353971	1891	1889	1891	1889	2121
559	20240715	095700	307347202	1893	1898	1898	1893	874
560	20240715	095600	305689216	1898	1898	1898	1897	108
561	20240715	095500	305484236	1898	1898	1899	1898	540
562	20240715	095400	304458889	1898	1896	1898	1896	1796
563	20240715	095300	301052321	1895	1895	1896	1895	1042
564	20240715	095200	299077689	1895	1895	1895	1895	1
565	20240715	095100	299075794	1893	1890	1893	1890	2029
566	20240715	095000	295240535	1889	1895	1895	1889	540
567	20240715	094900	294218875	1895	1895	1895	1894	634
568	20240715	094800	293017945	1891	1895	1895	1891	55
569	20240715	094700	292913920	1890	1895	1895	1890	753
570	20240715	094600	291490295	1895	1895	1895	1895	8
571	20240715	094500	291475135	1895	1894	1896	1894	903
572	20240715	094400	289763925	1895	1889	1895	1889	4159
573	20240715	094300	281895874	1892	1888	1892	1888	4
574	20240715	094200	281888313	1893	1894	1894	1893	39
575	20240715	094100	281814485	1894	1893	1894	1893	30
576	20240715	094000	281757680	1894	1894	1894	1894	2
577	20240715	093900	281753892	1894	1891	1894	1891	2162
578	20240715	093800	277663348	1881	1891	1891	1881	1782
579	20240715	093700	274309406	1891	1882	1891	1879	13391
580	20240715	093600	249070821	1883	1883	1883	1883	2605
581	20240715	093500	244165606	1883	1886	1886	1883	202
582	20240715	093400	243785134	1886	1886	1886	1886	2
583	20240715	093300	243781362	1886	1886	1886	1883	100
584	20240715	093200	243592792	1887	1887	1887	1887	5
585	20240715	093100	243583357	1884	1887	1887	1884	398
586	20240715	093000	242833285	1887	1887	1887	1883	1121
587	20240715	092900	240722422	1887	1883	1887	1883	2011
588	20240715	092800	236935665	1883	1884	1885	1883	621
589	20240715	092700	235765631	1885	1888	1888	1883	12587
590	20240715	092600	212024509	1888	1889	1890	1888	739
591	20240715	092500	210628798	1890	1892	1892	1889	836
592	20240715	092400	209048781	1888	1890	1890	1888	598
593	20240715	092300	207919754	1893	1895	1895	1888	1420
594	20240715	092200	205237071	1888	1888	1896	1888	207
595	20240715	092100	204845462	1888	1898	1899	1888	1248
596	20240715	092000	202478757	1899	1901	1901	1886	8345
597	20240715	091900	186709387	1899	1903	1904	1897	4593
598	20240715	091800	177976291	1903	1904	1907	1899	9802
599	20240715	091700	159330008	1905	1890	1905	1890	11702
600	20240715	091600	137134339	1890	1890	1890	1889	1110
601	20240715	091500	135037539	1888	1889	1891	1888	5804
602	20240715	091400	124071580	1889	1886	1889	1885	3749
603	20240715	091300	116996732	1885	1884	1885	1884	337
604	20240715	091200	116361814	1884	1884	1884	1884	353
605	20240715	091100	115696762	1884	1880	1884	1880	2756
606	20240715	091000	110513518	1880	1879	1880	1878	2286
607	20240715	090900	106218938	1879	1876	1880	1876	3117
608	20240715	090800	100362442	1876	1875	1876	1875	3602
609	20240715	090700	93608192	1875	1875	1875	1874	6271
610	20240715	090600	81850212	1873	1874	1874	1873	4683
611	20240715	090500	73077905	1874	1875	1875	1873	816
612	20240715	090400	71549375	1873	1874	1874	1873	1982
613	20240715	090300	67835744	1874	1874	1874	1874	3157
614	20240715	090200	61919526	1874	1879	1879	1873	5148
615	20240715	090100	52265800	1879	1889	1889	1879	775
616	20240715	090000	50807825	1879	1882	1890	1879	25485