KissMeData/039310/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	192200	41099845	1926	1926	1926	1926	2079
3	20240722	192100	41099845	1926	1926	1926	1926	0
4	20240722	192000	41099845	1926	1926	1926	1926	0
5	20240722	191900	41099845	1926	1926	1926	1926	0
6	20240722	191800	41099845	1926	1926	1926	1926	0
7	20240722	191700	41099845	1926	1926	1926	1926	0
8	20240722	191600	41099845	1926	1926	1926	1926	0
9	20240722	191500	41099845	1926	1926	1926	1926	0
10	20240722	191400	41099845	1926	1926	1926	1926	0
11	20240722	191300	41099845	1926	1926	1926	1926	0
12	20240722	191200	41099845	1926	1926	1926	1926	0
13	20240722	191100	41099845	1926	1926	1926	1926	0
14	20240722	191000	41099845	1926	1926	1926	1926	0
15	20240722	190900	41099845	1926	1926	1926	1926	0
16	20240722	190800	41099845	1926	1926	1926	1926	0
17	20240722	190700	41099845	1926	1926	1926	1926	0
18	20240722	190600	41099845	1926	1926	1926	1926	0
19	20240722	190500	41099845	1926	1926	1926	1926	0
20	20240722	190400	41099845	1926	1926	1926	1926	0
21	20240722	190300	41099845	1926	1926	1926	1926	0
22	20240722	190200	41099845	1926	1926	1926	1926	0
23	20240722	190100	41099845	1926	1926	1926	1926	0
24	20240722	190000	41099845	1926	1926	1926	1926	0
25	20240722	185900	41099845	1926	1926	1926	1926	0
26	20240722	185800	41099845	1926	1926	1926	1926	0
27	20240722	185700	41099845	1926	1926	1926	1926	0
28	20240722	185600	41099845	1926	1926	1926	1926	0
29	20240722	185500	41099845	1926	1926	1926	1926	0
30	20240722	185400	41099845	1926	1926	1926	1926	0
31	20240722	185300	41099845	1926	1926	1926	1926	0
32	20240722	185200	41099845	1926	1926	1926	1926	2079
33	20240722	185100	41099845	1926	1926	1926	1926	0
34	20240722	185000	41099845	1926	1926	1926	1926	0
35	20240722	184900	41099845	1926	1926	1926	1926	0
36	20240722	184800	41099845	1926	1926	1926	1926	0
37	20240722	184700	41099845	1926	1926	1926	1926	0
38	20240722	184600	41099845	1926	1926	1926	1926	0
39	20240722	184500	41099845	1926	1926	1926	1926	0
40	20240722	184400	41099845	1926	1926	1926	1926	0
41	20240722	184300	41099845	1926	1926	1926	1926	0
42	20240722	184200	41099845	1926	1926	1926	1926	0
43	20240722	184100	41099845	1926	1926	1926	1926	0
44	20240722	184000	41099845	1926	1926	1926	1926	0
45	20240722	183900	41099845	1926	1926	1926	1926	0
46	20240722	183800	41099845	1926	1926	1926	1926	0
47	20240722	183700	41099845	1926	1926	1926	1926	0
48	20240722	183600	41099845	1926	1926	1926	1926	0
49	20240722	183500	41099845	1926	1926	1926	1926	0
50	20240722	183400	41099845	1926	1926	1926	1926	0
51	20240722	183300	41099845	1926	1926	1926	1926	0
52	20240722	183200	41099845	1926	1926	1926	1926	0
53	20240722	183100	41099845	1926	1926	1926	1926	0
54	20240722	183000	41099845	1926	1926	1926	1926	0
55	20240722	182900	41099845	1926	1926	1926	1926	0
56	20240722	182800	41099845	1926	1926	1926	1926	0
57	20240722	182700	41099845	1926	1926	1926	1926	0
58	20240722	182600	41099845	1926	1926	1926	1926	0
59	20240722	182500	41099845	1926	1926	1926	1926	0
60	20240722	182400	41099845	1926	1926	1926	1926	0
61	20240722	182300	41099845	1926	1926	1926	1926	0
62	20240722	182200	41099845	1926	1926	1926	1926	2079
63	20240722	182100	41099845	1926	1926	1926	1926	0
64	20240722	182000	41099845	1926	1926	1926	1926	0
65	20240722	181900	41099845	1926	1926	1926	1926	0
66	20240722	181800	41099845	1926	1926	1926	1926	0
67	20240722	181700	41099845	1926	1926	1926	1926	0
68	20240722	181600	41099845	1926	1926	1926	1926	0
69	20240722	181500	41099845	1926	1926	1926	1926	0
70	20240722	181400	41099845	1926	1926	1926	1926	0
71	20240722	181300	41099845	1926	1926	1926	1926	0
72	20240722	181200	41099845	1926	1926	1926	1926	0
73	20240722	181100	41099845	1926	1926	1926	1926	0
74	20240722	181000	41099845	1926	1926	1926	1926	0
75	20240722	180900	41099845	1926	1926	1926	1926	0
76	20240722	180800	41099845	1926	1926	1926	1926	0
77	20240722	180700	41099845	1926	1926	1926	1926	0
78	20240722	180600	41099845	1926	1926	1926	1926	0
79	20240722	180500	41099845	1926	1926	1926	1926	0
80	20240722	180400	41099845	1926	1926	1926	1926	0
81	20240722	180300	41099845	1926	1926	1926	1926	0
82	20240722	180200	41099845	1926	1926	1926	1926	0
83	20240722	180100	41099845	1926	1926	1926	1926	0
84	20240722	180000	41099845	1926	1926	1926	1926	0
85	20240722	175900	41099845	1926	1926	1926	1926	0
86	20240722	175800	41099845	1926	1926	1926	1926	0
87	20240722	175700	41099845	1926	1926	1926	1926	0
88	20240722	175600	41099845	1926	1926	1926	1926	0
89	20240722	175500	41099845	1926	1926	1926	1926	0
90	20240722	175400	41099845	1926	1926	1926	1926	0
91	20240722	175300	41099845	1926	1926	1926	1926	0
92	20240722	175200	41099845	1926	1926	1926	1926	2079
93	20240722	175100	41099845	1926	1926	1926	1926	0
94	20240722	175000	41099845	1926	1926	1926	1926	0
95	20240722	174900	41099845	1926	1926	1926	1926	0
96	20240722	174800	41099845	1926	1926	1926	1926	0
97	20240722	174700	41099845	1926	1926	1926	1926	0
98	20240722	174600	41099845	1926	1926	1926	1926	0
99	20240722	174500	41099845	1926	1926	1926	1926	0
100	20240722	174400	41099845	1926	1926	1926	1926	0
101	20240722	174300	41099845	1926	1926	1926	1926	0
102	20240722	174200	41099845	1926	1926	1926	1926	0
103	20240722	174100	41099845	1926	1926	1926	1926	0
104	20240722	174000	41099845	1926	1926	1926	1926	0
105	20240722	173900	41099845	1926	1926	1926	1926	0
106	20240722	173800	41099845	1926	1926	1926	1926	0
107	20240722	173700	41099845	1926	1926	1926	1926	0
108	20240722	173600	41099845	1926	1926	1926	1926	0
109	20240722	173500	41099845	1926	1926	1926	1926	0
110	20240722	173400	41099845	1926	1926	1926	1926	0
111	20240722	173300	41099845	1926	1926	1926	1926	0
112	20240722	173200	41099845	1926	1926	1926	1926	0
113	20240722	173100	41099845	1926	1926	1926	1926	0
114	20240722	173000	41099845	1926	1926	1926	1926	0
115	20240722	172900	41099845	1926	1926	1926	1926	0
116	20240722	172800	41099845	1926	1926	1926	1926	0
117	20240722	172700	41099845	1926	1926	1926	1926	0
118	20240722	172600	41099845	1926	1926	1926	1926	0
119	20240722	172500	41099845	1926	1926	1926	1926	0
120	20240722	172400	41099845	1926	1926	1926	1926	0
121	20240722	172300	41099845	1926	1926	1926	1926	0
122	20240722	172200	41099845	1926	1926	1926	1926	2079
123	20240722	172100	41099845	1926	1926	1926	1926	0
124	20240722	172000	41099845	1926	1926	1926	1926	0
125	20240722	171900	41099845	1926	1926	1926	1926	0
126	20240722	171800	41099845	1926	1926	1926	1926	0
127	20240722	171700	41099845	1926	1926	1926	1926	0
128	20240722	171600	41099845	1926	1926	1926	1926	0
129	20240722	171500	41099845	1926	1926	1926	1926	0
130	20240722	171400	41099845	1926	1926	1926	1926	0
131	20240722	171300	41099845	1926	1926	1926	1926	0
132	20240722	171200	41099845	1926	1926	1926	1926	0
133	20240722	171100	41099845	1926	1926	1926	1926	0
134	20240722	171000	41099845	1926	1926	1926	1926	0
135	20240722	170900	41099845	1926	1926	1926	1926	0
136	20240722	170800	41099845	1926	1926	1926	1926	0
137	20240722	170700	41099845	1926	1926	1926	1926	0
138	20240722	170600	41099845	1926	1926	1926	1926	0
139	20240722	170500	41099845	1926	1926	1926	1926	0
140	20240722	170400	41099845	1926	1926	1926	1926	0
141	20240722	170300	41099845	1926	1926	1926	1926	0
142	20240722	170200	41099845	1926	1926	1926	1926	0
143	20240722	170100	41099845	1926	1926	1926	1926	0
144	20240722	170000	41099845	1926	1926	1926	1926	0
145	20240722	165900	41099845	1926	1926	1926	1926	0
146	20240722	165800	41099845	1926	1926	1926	1926	0
147	20240722	165700	41099845	1926	1926	1926	1926	0
148	20240722	165600	41099845	1926	1926	1926	1926	0
149	20240722	165500	41099845	1926	1926	1926	1926	0
150	20240722	165400	41099845	1926	1926	1926	1926	0
151	20240722	165300	41099845	1926	1926	1926	1926	0
152	20240722	165200	41099845	1926	1926	1926	1926	2079
153	20240722	165100	41099845	1926	1926	1926	1926	0
154	20240722	165000	41099845	1926	1926	1926	1926	0
155	20240722	164900	41099845	1926	1926	1926	1926	0
156	20240722	164800	41099845	1926	1926	1926	1926	0
157	20240722	164700	41099845	1926	1926	1926	1926	0
158	20240722	164600	41099845	1926	1926	1926	1926	0
159	20240722	164500	41099845	1926	1926	1926	1926	0
160	20240722	164400	41099845	1926	1926	1926	1926	0
161	20240722	164300	41099845	1926	1926	1926	1926	0
162	20240722	164200	41099845	1926	1926	1926	1926	0
163	20240722	164100	41099845	1926	1926	1926	1926	0
164	20240722	164000	41099845	1926	1926	1926	1926	0
165	20240722	163900	41099845	1926	1926	1926	1926	0
166	20240722	163800	41099845	1926	1926	1926	1926	0
167	20240722	163700	41099845	1926	1926	1926	1926	0
168	20240722	163600	41099845	1926	1926	1926	1926	0
169	20240722	163500	41099845	1926	1926	1926	1926	0
170	20240722	163400	41099845	1926	1926	1926	1926	0
171	20240722	163300	41099845	1926	1926	1926	1926	0
172	20240722	163200	41099845	1926	1926	1926	1926	0
173	20240722	163100	41099845	1926	1926	1926	1926	0
174	20240722	163000	41099845	1926	1926	1926	1926	0
175	20240722	162900	41099845	1926	1926	1926	1926	0
176	20240722	162800	41099845	1926	1926	1926	1926	0
177	20240722	162700	41099845	1926	1926	1926	1926	0
178	20240722	162600	41099845	1926	1926	1926	1926	0
179	20240722	162500	41099845	1926	1926	1926	1926	0
180	20240722	162400	41099845	1926	1926	1926	1926	0
181	20240722	162300	41099845	1926	1926	1926	1926	0
182	20240722	162200	41099845	1926	1926	1926	1926	2079
183	20240722	162100	41099845	1926	1926	1926	1926	0
184	20240722	162000	41099845	1926	1926	1926	1926	0
185	20240722	161900	41099845	1926	1926	1926	1926	0
186	20240722	161800	41099845	1926	1926	1926	1926	0
187	20240722	161700	41099845	1926	1926	1926	1926	0
188	20240722	161600	41099845	1926	1926	1926	1926	0
189	20240722	161500	41099845	1926	1926	1926	1926	0
190	20240722	161400	41099845	1926	1926	1926	1926	0
191	20240722	161300	41099845	1926	1926	1926	1926	0
192	20240722	161200	41099845	1926	1926	1926	1926	0
193	20240722	161100	41099845	1926	1926	1926	1926	0
194	20240722	161000	41099845	1926	1926	1926	1926	0
195	20240722	160900	41099845	1926	1926	1926	1926	0
196	20240722	160800	41099845	1926	1926	1926	1926	0
197	20240722	160700	41099845	1926	1926	1926	1926	0
198	20240722	160600	41099845	1926	1926	1926	1926	0
199	20240722	160500	41099845	1926	1926	1926	1926	0
200	20240722	160400	41099845	1926	1926	1926	1926	0
201	20240722	160300	41099845	1926	1926	1926	1926	0
202	20240722	160200	41099845	1926	1926	1926	1926	0
203	20240722	160100	41099845	1926	1926	1926	1926	0
204	20240722	160000	41099845	1926	1926	1926	1926	0
205	20240722	155900	41099845	1926	1926	1926	1926	0
206	20240722	155800	41099845	1926	1926	1926	1926	0
207	20240722	155700	41099845	1926	1926	1926	1926	0
208	20240722	155600	41099845	1926	1926	1926	1926	0
209	20240722	155500	41099845	1926	1926	1926	1926	0
210	20240722	155400	41099845	1926	1926	1926	1926	0
211	20240722	155300	41099845	1926	1926	1926	1926	0
212	20240722	155200	41099845	1926	1926	1926	1926	2079
213	20240722	155100	41099845	1926	1926	1926	1926	0
214	20240722	155000	41099845	1926	1926	1926	1926	0
215	20240722	154900	41099845	1926	1926	1926	1926	0
216	20240722	154800	41099845	1926	1926	1926	1926	0
217	20240722	154700	41099845	1926	1926	1926	1926	0
218	20240722	154600	41099845	1926	1926	1926	1926	0
219	20240722	154500	41099845	1926	1926	1926	1926	0
220	20240722	154400	41099845	1926	1926	1926	1926	0
221	20240722	154300	41099845	1926	1926	1926	1926	0
222	20240722	154200	41099845	1926	1926	1926	1926	0
223	20240722	154100	41099845	1926	1926	1926	1926	0
224	20240722	154000	41099845	1926	1926	1926	1926	0
225	20240722	153900	41099845	1926	1926	1926	1926	0
226	20240722	153800	41099845	1926	1926	1926	1926	0
227	20240722	153700	41099845	1926	1926	1926	1926	0
228	20240722	153600	41099845	1926	1926	1926	1926	0
229	20240722	153500	41099845	1926	1926	1926	1926	0
230	20240722	153400	41099845	1926	1926	1926	1926	0
231	20240722	153300	41099845	1926	1926	1926	1926	0
232	20240722	153200	41099845	1926	1926	1926	1926	0
233	20240722	153100	41099845	1926	1926	1926	1926	0
234	20240722	153000	41099845	1926	1926	1926	1926	2079
235	20240722	152900	37095691	1887	1887	1887	1887	0
236	20240722	152800	37095691	1887	1887	1887	1887	0
237	20240722	152700	37095691	1887	1887	1887	1887	0
238	20240722	152600	37095691	1887	1887	1887	1887	0
239	20240722	152500	37095691	1887	1887	1887	1887	0
240	20240722	152400	37095691	1887	1887	1887	1887	0
241	20240722	152300	37095691	1887	1887	1887	1887	0
242	20240722	152200	37095691	1887	1887	1887	1887	0
243	20240722	152100	37095691	1887	1887	1887	1887	0
244	20240722	152000	37095691	1887	1887	1887	1887	0
245	20240722	151900	37095691	1887	1895	1895	1887	262
246	20240722	151800	36600049	1895	1895	1895	1895	0
247	20240722	151700	36600049	1895	1895	1895	1895	0
248	20240722	151600	36600049	1895	1895	1895	1895	4
249	20240722	151500	36592469	1895	1895	1895	1895	33
250	20240722	151400	36529934	1896	1896	1896	1896	0
251	20240722	151300	36529934	1896	1896	1896	1896	0
252	20240722	151200	36529934	1896	1896	1896	1896	0
253	20240722	151100	36529934	1896	1896	1896	1896	0
254	20240722	151000	36529934	1896	1896	1896	1896	0
255	20240722	150900	36529934	1896	1896	1896	1896	0
256	20240722	150800	36529934	1896	1896	1896	1896	0
257	20240722	150700	36529934	1896	1896	1896	1896	0
258	20240722	150600	36529934	1896	1896	1896	1896	0
259	20240722	150500	36529934	1896	1896	1896	1896	0
260	20240722	150400	36529934	1896	1896	1896	1896	0
261	20240722	150300	36529934	1896	1896	1896	1896	0
262	20240722	150200	36529934	1896	1896	1896	1896	0
263	20240722	150100	36529934	1896	1896	1896	1896	0
264	20240722	150000	36529934	1896	1896	1896	1896	0
265	20240722	145900	36529934	1896	1896	1896	1896	0
266	20240722	145800	36529934	1896	1896	1896	1896	0
267	20240722	145700	36529934	1896	1896	1896	1896	0
268	20240722	145600	36529934	1896	1896	1896	1896	6
269	20240722	145500	36518558	1897	1897	1897	1897	0
270	20240722	145400	36518558	1897	1897	1897	1897	0
271	20240722	145300	36518558	1897	1897	1897	1897	0
272	20240722	145200	36518558	1897	1897	1897	1897	0
273	20240722	145100	36518558	1897	1897	1897	1897	0
274	20240722	145000	36518558	1897	1897	1897	1897	0
275	20240722	144900	36518558	1897	1897	1897	1897	0
276	20240722	144800	36518558	1897	1897	1897	1897	0
277	20240722	144700	36518558	1897	1897	1897	1897	0
278	20240722	144600	36518558	1897	1897	1897	1897	0
279	20240722	144500	36518558	1897	1897	1897	1897	0
280	20240722	144400	36518558	1897	1897	1897	1897	0
281	20240722	144300	36518558	1897	1897	1897	1897	0
282	20240722	144200	36518558	1897	1897	1897	1897	0
283	20240722	144100	36518558	1897	1897	1897	1897	0
284	20240722	144000	36518558	1897	1897	1897	1897	0
285	20240722	143900	36518558	1897	1897	1897	1897	0
286	20240722	143800	36518558	1897	1897	1897	1897	0
287	20240722	143700	36518558	1897	1897	1897	1897	0
288	20240722	143600	36518558	1897	1897	1897	1897	0
289	20240722	143500	36518558	1897	1897	1897	1897	0
290	20240722	143400	36518558	1897	1897	1897	1897	0
291	20240722	143300	36518558	1897	1897	1897	1897	0
292	20240722	143200	36518558	1897	1897	1897	1897	0
293	20240722	143100	36518558	1897	1897	1897	1897	0
294	20240722	143000	36518558	1897	1897	1897	1897	0
295	20240722	142900	36518558	1897	1897	1897	1897	0
296	20240722	142800	36518558	1897	1897	1897	1897	0
297	20240722	142700	36518558	1897	1897	1897	1897	0
298	20240722	142600	36518558	1897	1897	1897	1897	0
299	20240722	142500	36518558	1897	1897	1897	1897	0
300	20240722	142400	36518558	1897	1897	1897	1897	0
301	20240722	142300	36518558	1897	1897	1897	1897	0
302	20240722	142200	36518558	1897	1897	1897	1897	0
303	20240722	142100	36518558	1897	1897	1897	1897	0
304	20240722	142000	36518558	1897	1897	1897	1897	0
305	20240722	141900	36518558	1897	1897	1897	1897	0
306	20240722	141800	36518558	1897	1897	1897	1897	0
307	20240722	141700	36518558	1897	1897	1897	1897	0
308	20240722	141600	36518558	1897	1897	1897	1897	0
309	20240722	141500	36518558	1897	1897	1897	1897	0
310	20240722	141400	36518558	1897	1897	1897	1897	0
311	20240722	141300	36518558	1897	1897	1897	1897	0
312	20240722	141200	36518558	1897	1897	1897	1897	0
313	20240722	141100	36518558	1897	1897	1897	1897	0
314	20240722	141000	36518558	1897	1897	1897	1897	0
315	20240722	140900	36518558	1897	1897	1897	1897	0
316	20240722	140800	36518558	1897	1897	1897	1897	0
317	20240722	140700	36518558	1897	1897	1897	1897	0
318	20240722	140600	36518558	1897	1897	1897	1897	0
319	20240722	140500	36518558	1897	1897	1897	1897	0
320	20240722	140400	36518558	1897	1897	1897	1897	0
321	20240722	140300	36518558	1897	1897	1897	1897	0
322	20240722	140200	36518558	1897	1897	1897	1897	0
323	20240722	140100	36518558	1897	1897	1897	1897	0
324	20240722	140000	36518558	1897	1897	1897	1897	0
325	20240722	135900	36518558	1897	1897	1897	1897	0
326	20240722	135800	36518558	1897	1897	1897	1897	0
327	20240722	135700	36518558	1897	1897	1897	1897	0
328	20240722	135600	36518558	1897	1897	1897	1897	0
329	20240722	135500	36518558	1897	1897	1897	1897	0
330	20240722	135400	36518558	1897	1897	1897	1897	0
331	20240722	135300	36518558	1897	1897	1897	1897	0
332	20240722	135200	36518558	1897	1897	1897	1897	0
333	20240722	135100	36518558	1897	1897	1897	1897	0
334	20240722	135000	36518558	1897	1897	1897	1897	0
335	20240722	134900	36518558	1897	1897	1897	1897	10
336	20240722	134800	36499588	1897	1897	1897	1897	0
337	20240722	134700	36499588	1897	1897	1897	1897	0
338	20240722	134600	36499588	1897	1897	1897	1897	0
339	20240722	134500	36499588	1897	1897	1897	1897	0
340	20240722	134400	36499588	1897	1897	1897	1897	0
341	20240722	134300	36499588	1897	1897	1897	1897	0
342	20240722	134200	36499588	1897	1897	1897	1897	0
343	20240722	134100	36499588	1897	1897	1897	1897	0
344	20240722	134000	36499588	1897	1897	1897	1897	0
345	20240722	133900	36499588	1897	1897	1897	1897	0
346	20240722	133800	36499588	1897	1897	1897	1897	0
347	20240722	133700	36499588	1897	1897	1897	1897	0
348	20240722	133600	36499588	1897	1897	1897	1897	0
349	20240722	133500	36499588	1897	1897	1897	1897	0
350	20240722	133400	36499588	1897	1897	1897	1897	0
351	20240722	133300	36499588	1897	1897	1897	1897	0
352	20240722	133200	36499588	1897	1897	1897	1897	0
353	20240722	133100	36499588	1897	1897	1897	1897	0
354	20240722	133000	36499588	1897	1897	1897	1897	0
355	20240722	132900	36499588	1897	1897	1897	1897	0
356	20240722	132800	36499588	1897	1897	1897	1897	0
357	20240722	132700	36499588	1897	1897	1897	1897	0
358	20240722	132600	36499588	1897	1897	1897	1897	60
359	20240722	132500	36385768	1897	1897	1897	1897	0
360	20240722	132400	36385768	1897	1897	1897	1897	0
361	20240722	132300	36385768	1897	1897	1897	1897	0
362	20240722	132200	36385768	1897	1897	1897	1897	0
363	20240722	132100	36385768	1897	1897	1897	1897	0
364	20240722	132000	36385768	1897	1897	1897	1897	0
365	20240722	131900	36385768	1897	1897	1897	1897	0
366	20240722	131800	36385768	1897	1897	1897	1897	0
367	20240722	131700	36385768	1897	1897	1897	1897	0
368	20240722	131600	36385768	1897	1897	1897	1897	0
369	20240722	131500	36385768	1897	1897	1897	1897	0
370	20240722	131400	36385768	1897	1897	1897	1897	0
371	20240722	131300	36385768	1897	1897	1897	1897	0
372	20240722	131200	36385768	1897	1897	1897	1897	0
373	20240722	131100	36385768	1897	1897	1897	1897	0
374	20240722	131000	36385768	1897	1897	1897	1897	0
375	20240722	130900	36385768	1897	1897	1897	1897	0
376	20240722	130800	36385768	1897	1897	1897	1897	0
377	20240722	130700	36385768	1897	1897	1897	1897	0
378	20240722	130600	36385768	1897	1897	1897	1897	0
379	20240722	130500	36385768	1897	1897	1897	1897	0
380	20240722	130400	36385768	1897	1897	1897	1897	0
381	20240722	130300	36385768	1897	1897	1897	1897	0
382	20240722	130200	36385768	1897	1897	1897	1897	2
383	20240722	130100	36381974	1897	1897	1897	1897	0
384	20240722	130000	36381974	1897	1897	1897	1897	0
385	20240722	125900	36381974	1897	1897	1897	1897	0
386	20240722	125800	36381974	1897	1897	1897	1897	0
387	20240722	125700	36381974	1897	1897	1897	1897	0
388	20240722	125600	36381974	1897	1897	1897	1897	0
389	20240722	125500	36381974	1897	1897	1897	1897	0
390	20240722	125400	36381974	1897	1897	1897	1897	0
391	20240722	125300	36381974	1897	1897	1897	1897	0
392	20240722	125200	36381974	1897	1897	1897	1897	0
393	20240722	125100	36381974	1897	1897	1897	1897	0
394	20240722	125000	36381974	1897	1897	1897	1897	0
395	20240722	124900	36381974	1897	1897	1897	1897	0
396	20240722	124800	36381974	1897	1894	1897	1894	60
397	20240722	124700	36268313	1891	1891	1891	1891	0
398	20240722	124600	36268313	1891	1891	1891	1891	0
399	20240722	124500	36268313	1891	1891	1891	1891	0
400	20240722	124400	36268313	1891	1891	1891	1891	0
401	20240722	124300	36268313	1891	1891	1891	1891	0
402	20240722	124200	36268313	1891	1891	1891	1891	0
403	20240722	124100	36268313	1891	1891	1891	1891	0
404	20240722	124000	36268313	1891	1891	1891	1891	0
405	20240722	123900	36268313	1891	1891	1891	1891	0
406	20240722	123800	36268313	1891	1891	1891	1891	0
407	20240722	123700	36268313	1891	1891	1891	1891	0
408	20240722	123600	36268313	1891	1891	1891	1891	0
409	20240722	123500	36268313	1891	1891	1891	1891	0
410	20240722	123400	36268313	1891	1891	1891	1891	0
411	20240722	123300	36268313	1891	1891	1891	1891	0
412	20240722	123200	36268313	1891	1891	1891	1891	0
413	20240722	123100	36268313	1891	1891	1891	1891	0
414	20240722	123000	36268313	1891	1891	1891	1891	0
415	20240722	122900	36268313	1891	1891	1891	1891	0
416	20240722	122800	36268313	1891	1891	1891	1891	0
417	20240722	122700	36268313	1891	1891	1891	1891	0
418	20240722	122600	36268313	1891	1891	1891	1891	0
419	20240722	122500	36268313	1891	1891	1891	1891	0
420	20240722	122400	36268313	1891	1891	1891	1891	0
421	20240722	122300	36268313	1891	1891	1891	1891	0
422	20240722	122200	36268313	1891	1891	1891	1891	0
423	20240722	122100	36268313	1891	1891	1891	1891	0
424	20240722	122000	36268313	1891	1891	1891	1891	0
425	20240722	121900	36268313	1891	1891	1891	1891	0
426	20240722	121800	36268313	1891	1891	1891	1891	0
427	20240722	121700	36268313	1891	1891	1891	1891	0
428	20240722	121600	36268313	1891	1891	1891	1891	0
429	20240722	121500	36268313	1891	1891	1891	1891	0
430	20240722	121400	36268313	1891	1891	1891	1891	0
431	20240722	121300	36268313	1891	1891	1891	1891	0
432	20240722	121200	36268313	1891	1891	1891	1891	0
433	20240722	121100	36268313	1891	1891	1891	1891	0
434	20240722	121000	36268313	1891	1891	1891	1891	0
435	20240722	120900	36268313	1891	1891	1891	1891	0
436	20240722	120800	36268313	1891	1891	1891	1891	0
437	20240722	120700	36268313	1891	1891	1891	1891	0
438	20240722	120600	36268313	1891	1891	1891	1891	0
439	20240722	120500	36268313	1891	1891	1891	1891	0
440	20240722	120400	36268313	1891	1891	1891	1891	0
441	20240722	120300	36268313	1891	1891	1891	1891	0
442	20240722	120200	36268313	1891	1891	1891	1891	0
443	20240722	120100	36268313	1891	1891	1891	1891	0
444	20240722	120000	36268313	1891	1894	1894	1891	293
445	20240722	115900	35713431	1894	1894	1894	1894	0
446	20240722	115800	35713431	1894	1894	1894	1894	0
447	20240722	115700	35713431	1894	1894	1894	1894	0
448	20240722	115600	35713431	1894	1894	1894	1894	0
449	20240722	115500	35713431	1894	1894	1894	1894	0
450	20240722	115400	35713431	1894	1894	1894	1894	47
451	20240722	115300	35624413	1895	1895	1895	1895	0
452	20240722	115200	35624413	1895	1895	1895	1895	0
453	20240722	115100	35624413	1895	1895	1895	1895	0
454	20240722	115000	35624413	1895	1895	1895	1895	0
455	20240722	114900	35624413	1895	1895	1895	1895	0
456	20240722	114800	35624413	1895	1895	1895	1895	81
457	20240722	114700	35470918	1897	1897	1897	1897	0
458	20240722	114600	35470918	1897	1897	1897	1897	1
459	20240722	114500	35469021	1896	1896	1896	1896	100
460	20240722	114400	35279421	1897	1897	1897	1897	0
461	20240722	114300	35279421	1897	1897	1897	1897	0
462	20240722	114200	35279421	1897	1897	1897	1897	0
463	20240722	114100	35279421	1897	1899	1899	1897	4952
464	20240722	114000	25883360	1909	1909	1909	1909	0
465	20240722	113900	25883360	1909	1909	1909	1909	0
466	20240722	113800	25883360	1909	1909	1909	1909	0
467	20240722	113700	25883360	1909	1909	1909	1909	0
468	20240722	113600	25883360	1909	1909	1909	1909	0
469	20240722	113500	25883360	1909	1909	1909	1909	0
470	20240722	113400	25883360	1909	1909	1909	1909	0
471	20240722	113300	25883360	1909	1909	1909	1909	0
472	20240722	113200	25883360	1909	1909	1909	1909	0
473	20240722	113100	25883360	1909	1909	1909	1909	0
474	20240722	113000	25883360	1909	1909	1909	1909	0
475	20240722	112900	25883360	1909	1909	1909	1909	0
476	20240722	112800	25883360	1909	1909	1909	1909	0
477	20240722	112700	25883360	1909	1909	1909	1909	0
478	20240722	112600	25883360	1909	1909	1909	1909	0
479	20240722	112500	25883360	1909	1909	1909	1909	0
480	20240722	112400	25883360	1909	1909	1909	1909	0
481	20240722	112300	25883360	1909	1909	1909	1909	0
482	20240722	112200	25883360	1909	1909	1909	1909	0
483	20240722	112100	25883360	1909	1909	1909	1909	0
484	20240722	112000	25883360	1909	1909	1909	1909	0
485	20240722	111900	25883360	1909	1909	1909	1909	0
486	20240722	111800	25883360	1909	1909	1909	1909	0
487	20240722	111700	25883360	1909	1909	1909	1909	0
488	20240722	111600	25883360	1909	1909	1909	1909	0
489	20240722	111500	25883360	1909	1909	1909	1909	0
490	20240722	111400	25883360	1909	1909	1909	1909	0
491	20240722	111300	25883360	1909	1909	1909	1909	0
492	20240722	111200	25883360	1909	1909	1909	1909	0
493	20240722	111100	25883360	1909	1909	1909	1909	0
494	20240722	111000	25883360	1909	1909	1909	1909	0
495	20240722	110900	25883360	1909	1909	1909	1909	0
496	20240722	110800	25883360	1909	1909	1909	1909	0
497	20240722	110700	25883360	1909	1909	1909	1909	0
498	20240722	110600	25883360	1909	1909	1909	1909	0
499	20240722	110500	25883360	1909	1909	1909	1909	0
500	20240722	110400	25883360	1909	1909	1909	1909	0
501	20240722	110300	25883360	1909	1909	1909	1909	0
502	20240722	110200	25883360	1909	1909	1909	1909	0
503	20240722	110100	25883360	1909	1909	1909	1909	0
504	20240722	110000	25883360	1909	1909	1909	1909	0
505	20240722	105900	25883360	1909	1909	1909	1909	0
506	20240722	105800	25883360	1909	1909	1909	1909	0
507	20240722	105700	25883360	1909	1909	1909	1909	0
508	20240722	105600	25883360	1909	1909	1909	1909	0
509	20240722	105500	25883360	1909	1909	1909	1909	0
510	20240722	105400	25883360	1909	1909	1909	1909	0
511	20240722	105300	25883360	1909	1909	1909	1909	0
512	20240722	105200	25883360	1909	1909	1909	1909	0
513	20240722	105100	25883360	1909	1909	1909	1909	0
514	20240722	105000	25883360	1909	1909	1909	1909	0
515	20240722	104900	25883360	1909	1909	1909	1909	0
516	20240722	104800	25883360	1909	1909	1909	1909	1
517	20240722	104700	25881451	1911	1911	1911	1911	0
518	20240722	104600	25881451	1911	1911	1911	1911	0
519	20240722	104500	25881451	1911	1911	1911	1911	1
520	20240722	104400	25879540	1911	1911	1911	1911	0
521	20240722	104300	25879540	1911	1911	1911	1911	0
522	20240722	104200	25879540	1911	1911	1911	1911	0
523	20240722	104100	25879540	1911	1911	1911	1911	1
524	20240722	104000	25877629	1898	1898	1898	1898	0
525	20240722	103900	25877629	1898	1898	1898	1898	0
526	20240722	103800	25877629	1898	1897	1898	1897	3415
527	20240722	103700	19398804	1897	1898	1898	1897	37
528	20240722	103600	19328585	1898	1898	1898	1898	0
529	20240722	103500	19328585	1898	1898	1898	1898	0
530	20240722	103400	19328585	1898	1898	1898	1898	0
531	20240722	103300	19328585	1898	1898	1898	1898	0
532	20240722	103200	19328585	1898	1898	1898	1898	400
533	20240722	103100	18569385	1898	1898	1898	1898	0
534	20240722	103000	18569385	1898	1898	1898	1898	263
535	20240722	102900	18070211	1914	1914	1914	1914	0
536	20240722	102800	18070211	1914	1914	1914	1914	0
537	20240722	102700	18070211	1914	1914	1914	1914	0
538	20240722	102600	18070211	1914	1914	1914	1914	0
539	20240722	102500	18070211	1914	1914	1914	1914	0
540	20240722	102400	18070211	1914	1914	1914	1914	0
541	20240722	102300	18070211	1914	1914	1914	1914	0
542	20240722	102200	18070211	1914	1914	1914	1914	0
543	20240722	102100	18070211	1914	1914	1914	1914	0
544	20240722	102000	18070211	1914	1914	1914	1914	0
545	20240722	101900	18070211	1914	1914	1914	1914	0
546	20240722	101800	18070211	1914	1914	1914	1914	0
547	20240722	101700	18070211	1914	1914	1914	1914	0
548	20240722	101600	18070211	1914	1914	1914	1914	0
549	20240722	101500	18070211	1914	1914	1914	1914	0
550	20240722	101400	18070211	1914	1914	1914	1914	0
551	20240722	101300	18070211	1914	1914	1914	1914	0
552	20240722	101200	18070211	1914	1914	1914	1914	0
553	20240722	101100	18070211	1914	1914	1914	1914	0
554	20240722	101000	18070211	1914	1914	1914	1914	0
555	20240722	100900	18070211	1914	1914	1914	1914	0
556	20240722	100800	18070211	1914	1914	1914	1914	0
557	20240722	100700	18070211	1914	1914	1914	1914	4
558	20240722	100600	18062555	1915	1915	1915	1915	2
559	20240722	100500	18058725	1897	1897	1897	1897	0
560	20240722	100400	18058725	1897	1897	1897	1897	0
561	20240722	100300	18058725	1897	1897	1897	1897	0
562	20240722	100200	18058725	1897	1897	1897	1897	0
563	20240722	100100	18058725	1897	1897	1897	1897	0
564	20240722	100000	18058725	1897	1897	1897	1897	0
565	20240722	095900	18058725	1897	1897	1897	1897	0
566	20240722	095800	18058725	1897	1897	1897	1897	0
567	20240722	095700	18058725	1897	1897	1897	1897	0
568	20240722	095600	18058725	1897	1897	1898	1897	1600
569	20240722	095500	15023495	1897	1898	1898	1897	500
570	20240722	095400	14074945	1897	1897	1897	1897	0
571	20240722	095300	14074945	1897	1898	1898	1897	574
572	20240722	095200	12986057	1897	1897	1897	1897	0
573	20240722	095100	12986057	1897	1900	1900	1897	2000
574	20240722	095000	9190456	1917	1914	1917	1914	36
575	20240722	094900	9121540	1907	1907	1907	1907	795
576	20240722	094800	7605475	1907	1907	1907	1907	253
577	20240722	094700	7123004	1907	1907	1907	1907	0
578	20240722	094600	7123004	1907	1907	1907	1907	0
579	20240722	094500	7123004	1907	1907	1907	1907	0
580	20240722	094400	7123004	1907	1907	1907	1907	0
581	20240722	094300	7123004	1907	1907	1907	1907	0
582	20240722	094200	7123004	1907	1907	1907	1907	0
583	20240722	094100	7123004	1907	1907	1907	1907	0
584	20240722	094000	7123004	1907	1907	1907	1907	0
585	20240722	093900	7123004	1907	1907	1907	1907	0
586	20240722	093800	7123004	1907	1907	1907	1907	0
587	20240722	093700	7123004	1907	1907	1907	1907	0
588	20240722	093600	7123004	1907	1907	1907	1907	0
589	20240722	093500	7123004	1907	1907	1907	1907	0
590	20240722	093400	7123004	1907	1907	1907	1907	0
591	20240722	093300	7123004	1907	1907	1907	1907	5
592	20240722	093200	7113469	1907	1907	1907	1907	0
593	20240722	093100	7113469	1907	1907	1907	1907	1
594	20240722	093000	7111562	1898	1898	1898	1898	77
595	20240722	092900	6965416	1900	1900	1900	1900	0
596	20240722	092800	6965416	1900	1900	1900	1900	0
597	20240722	092700	6965416	1900	1900	1900	1900	0
598	20240722	092600	6965416	1900	1900	1900	1900	0
599	20240722	092500	6965416	1900	1900	1900	1900	0
600	20240722	092400	6965416	1900	1900	1900	1900	0
601	20240722	092300	6965416	1900	1900	1900	1900	0
602	20240722	092200	6965416	1900	1907	1907	1900	2000
603	20240722	092100	3163390	1939	1938	1939	1938	200
604	20240722	092000	2775635	1938	1938	1938	1938	100
605	20240722	091900	2581835	1938	1937	1938	1937	100
606	20240722	091800	2388045	1938	1938	1938	1938	0
607	20240722	091700	2388045	1938	1938	1938	1938	0
608	20240722	091600	2388045	1938	1938	1938	1938	0
609	20240722	091500	2388045	1938	1938	1938	1938	0
610	20240722	091400	2388045	1938	1938	1938	1938	3
611	20240722	091300	2382231	1938	1933	1938	1933	2
612	20240722	091200	2378360	1939	1902	1939	1902	21
613	20240722	091100	2337678	1945	1945	1945	1945	0
614	20240722	091000	2337678	1945	1945	1945	1945	0
615	20240722	090900	2337678	1945	1901	1945	1901	23
616	20240722	090800	2293911	1950	1897	1950	1897	832
617	20240722	090700	705100	1897	1897	1897	1897	0
618	20240722	090600	705100	1897	1897	1897	1897	0
619	20240722	090500	705100	1897	1897	1897	1897	0
620	20240722	090400	705100	1897	1897	1897	1897	0
621	20240722	090300	705100	1897	1897	1897	1897	0
622	20240722	090200	705100	1897	1897	1897	1897	30
623	20240722	090100	648190	1897	1895	1897	1894	258
624	20240722	090000	159180	1895	1895	1895	1895	84