KissMeData/066910/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	194200	224216309	1886	1886	1886	1886	613
3	20240723	194100	224216309	1886	1886	1886	1886	0
4	20240723	194000	224216309	1886	1886	1886	1886	0
5	20240723	193900	224216309	1886	1886	1886	1886	0
6	20240723	193800	224216309	1886	1886	1886	1886	0
7	20240723	193700	224216309	1886	1886	1886	1886	0
8	20240723	193600	224216309	1886	1886	1886	1886	0
9	20240723	193500	224216309	1886	1886	1886	1886	0
10	20240723	193400	224216309	1886	1886	1886	1886	0
11	20240723	193300	224216309	1886	1886	1886	1886	0
12	20240723	193200	224216309	1886	1886	1886	1886	0
13	20240723	193100	224216309	1886	1886	1886	1886	0
14	20240723	193000	224216309	1886	1886	1886	1886	0
15	20240723	192900	224216309	1886	1886	1886	1886	0
16	20240723	192800	224216309	1886	1886	1886	1886	0
17	20240723	192700	224216309	1886	1886	1886	1886	0
18	20240723	192600	224216309	1886	1886	1886	1886	0
19	20240723	192500	224216309	1886	1886	1886	1886	0
20	20240723	192400	224216309	1886	1886	1886	1886	0
21	20240723	192300	224216309	1886	1886	1886	1886	0
22	20240723	192200	224216309	1886	1886	1886	1886	0
23	20240723	192100	224216309	1886	1886	1886	1886	0
24	20240723	192000	224216309	1886	1886	1886	1886	0
25	20240723	191900	224216309	1886	1886	1886	1886	0
26	20240723	191800	224216309	1886	1886	1886	1886	0
27	20240723	191700	224216309	1886	1886	1886	1886	0
28	20240723	191600	224216309	1886	1886	1886	1886	0
29	20240723	191500	224216309	1886	1886	1886	1886	0
30	20240723	191400	224216309	1886	1886	1886	1886	0
31	20240723	191300	224216309	1886	1886	1886	1886	0
32	20240723	191200	224216309	1886	1886	1886	1886	613
33	20240723	191100	224216309	1886	1886	1886	1886	0
34	20240723	191000	224216309	1886	1886	1886	1886	0
35	20240723	190900	224216309	1886	1886	1886	1886	0
36	20240723	190800	224216309	1886	1886	1886	1886	0
37	20240723	190700	224216309	1886	1886	1886	1886	0
38	20240723	190600	224216309	1886	1886	1886	1886	0
39	20240723	190500	224216309	1886	1886	1886	1886	0
40	20240723	190400	224216309	1886	1886	1886	1886	0
41	20240723	190300	224216309	1886	1886	1886	1886	0
42	20240723	190200	224216309	1886	1886	1886	1886	0
43	20240723	190100	224216309	1886	1886	1886	1886	0
44	20240723	190000	224216309	1886	1886	1886	1886	0
45	20240723	185900	224216309	1886	1886	1886	1886	0
46	20240723	185800	224216309	1886	1886	1886	1886	0
47	20240723	185700	224216309	1886	1886	1886	1886	0
48	20240723	185600	224216309	1886	1886	1886	1886	0
49	20240723	185500	224216309	1886	1886	1886	1886	0
50	20240723	185400	224216309	1886	1886	1886	1886	0
51	20240723	185300	224216309	1886	1886	1886	1886	0
52	20240723	185200	224216309	1886	1886	1886	1886	0
53	20240723	185100	224216309	1886	1886	1886	1886	0
54	20240723	185000	224216309	1886	1886	1886	1886	0
55	20240723	184900	224216309	1886	1886	1886	1886	0
56	20240723	184800	224216309	1886	1886	1886	1886	0
57	20240723	184700	224216309	1886	1886	1886	1886	0
58	20240723	184600	224216309	1886	1886	1886	1886	0
59	20240723	184500	224216309	1886	1886	1886	1886	0
60	20240723	184400	224216309	1886	1886	1886	1886	0
61	20240723	184300	224216309	1886	1886	1886	1886	0
62	20240723	184200	224216309	1886	1886	1886	1886	613
63	20240723	184100	224216309	1886	1886	1886	1886	0
64	20240723	184000	224216309	1886	1886	1886	1886	0
65	20240723	183900	224216309	1886	1886	1886	1886	0
66	20240723	183800	224216309	1886	1886	1886	1886	0
67	20240723	183700	224216309	1886	1886	1886	1886	0
68	20240723	183600	224216309	1886	1886	1886	1886	0
69	20240723	183500	224216309	1886	1886	1886	1886	0
70	20240723	183400	224216309	1886	1886	1886	1886	0
71	20240723	183300	224216309	1886	1886	1886	1886	0
72	20240723	183200	224216309	1886	1886	1886	1886	0
73	20240723	183100	224216309	1886	1886	1886	1886	0
74	20240723	183000	224216309	1886	1886	1886	1886	0
75	20240723	182900	224216309	1886	1886	1886	1886	0
76	20240723	182800	224216309	1886	1886	1886	1886	0
77	20240723	182700	224216309	1886	1886	1886	1886	0
78	20240723	182600	224216309	1886	1886	1886	1886	0
79	20240723	182500	224216309	1886	1886	1886	1886	0
80	20240723	182400	224216309	1886	1886	1886	1886	0
81	20240723	182300	224216309	1886	1886	1886	1886	0
82	20240723	182200	224216309	1886	1886	1886	1886	0
83	20240723	182100	224216309	1886	1886	1886	1886	0
84	20240723	182000	224216309	1886	1886	1886	1886	0
85	20240723	181900	224216309	1886	1886	1886	1886	0
86	20240723	181800	224216309	1886	1886	1886	1886	0
87	20240723	181700	224216309	1886	1886	1886	1886	0
88	20240723	181600	224216309	1886	1886	1886	1886	0
89	20240723	181500	224216309	1886	1886	1886	1886	0
90	20240723	181400	224216309	1886	1886	1886	1886	0
91	20240723	181300	224216309	1886	1886	1886	1886	0
92	20240723	181200	224216309	1886	1886	1886	1886	613
93	20240723	181100	224216309	1886	1886	1886	1886	0
94	20240723	181000	224216309	1886	1886	1886	1886	0
95	20240723	180900	224216309	1886	1886	1886	1886	0
96	20240723	180800	224216309	1886	1886	1886	1886	0
97	20240723	180700	224216309	1886	1886	1886	1886	0
98	20240723	180600	224216309	1886	1886	1886	1886	0
99	20240723	180500	224216309	1886	1886	1886	1886	0
100	20240723	180400	224216309	1886	1886	1886	1886	0
101	20240723	180300	224216309	1886	1886	1886	1886	0
102	20240723	180200	224216309	1886	1886	1886	1886	0
103	20240723	180100	224216309	1886	1886	1886	1886	0
104	20240723	180000	224216309	1886	1886	1886	1886	0
105	20240723	175900	224216309	1886	1886	1886	1886	0
106	20240723	175800	224216309	1886	1886	1886	1886	0
107	20240723	175700	224216309	1886	1886	1886	1886	0
108	20240723	175600	224216309	1886	1886	1886	1886	0
109	20240723	175500	224216309	1886	1886	1886	1886	0
110	20240723	175400	224216309	1886	1886	1886	1886	0
111	20240723	175300	224216309	1886	1886	1886	1886	0
112	20240723	175200	224216309	1886	1886	1886	1886	0
113	20240723	175100	224216309	1886	1886	1886	1886	0
114	20240723	175000	224216309	1886	1886	1886	1886	0
115	20240723	174900	224216309	1886	1886	1886	1886	0
116	20240723	174800	224216309	1886	1886	1886	1886	0
117	20240723	174700	224216309	1886	1886	1886	1886	0
118	20240723	174600	224216309	1886	1886	1886	1886	0
119	20240723	174500	224216309	1886	1886	1886	1886	0
120	20240723	174400	224216309	1886	1886	1886	1886	0
121	20240723	174300	224216309	1886	1886	1886	1886	0
122	20240723	174200	224216309	1886	1886	1886	1886	613
123	20240723	174100	224216309	1886	1886	1886	1886	0
124	20240723	174000	224216309	1886	1886	1886	1886	0
125	20240723	173900	224216309	1886	1886	1886	1886	0
126	20240723	173800	224216309	1886	1886	1886	1886	0
127	20240723	173700	224216309	1886	1886	1886	1886	0
128	20240723	173600	224216309	1886	1886	1886	1886	0
129	20240723	173500	224216309	1886	1886	1886	1886	0
130	20240723	173400	224216309	1886	1886	1886	1886	0
131	20240723	173300	224216309	1886	1886	1886	1886	0
132	20240723	173200	224216309	1886	1886	1886	1886	0
133	20240723	173100	224216309	1886	1886	1886	1886	0
134	20240723	173000	224216309	1886	1886	1886	1886	0
135	20240723	172900	224216309	1886	1886	1886	1886	0
136	20240723	172800	224216309	1886	1886	1886	1886	0
137	20240723	172700	224216309	1886	1886	1886	1886	0
138	20240723	172600	224216309	1886	1886	1886	1886	0
139	20240723	172500	224216309	1886	1886	1886	1886	0
140	20240723	172400	224216309	1886	1886	1886	1886	0
141	20240723	172300	224216309	1886	1886	1886	1886	0
142	20240723	172200	224216309	1886	1886	1886	1886	0
143	20240723	172100	224216309	1886	1886	1886	1886	0
144	20240723	172000	224216309	1886	1886	1886	1886	0
145	20240723	171900	224216309	1886	1886	1886	1886	0
146	20240723	171800	224216309	1886	1886	1886	1886	0
147	20240723	171700	224216309	1886	1886	1886	1886	0
148	20240723	171600	224216309	1886	1886	1886	1886	0
149	20240723	171500	224216309	1886	1886	1886	1886	0
150	20240723	171400	224216309	1886	1886	1886	1886	0
151	20240723	171300	224216309	1886	1886	1886	1886	0
152	20240723	171200	224216309	1886	1886	1886	1886	613
153	20240723	171100	224216309	1886	1886	1886	1886	0
154	20240723	171000	224216309	1886	1886	1886	1886	0
155	20240723	170900	224216309	1886	1886	1886	1886	0
156	20240723	170800	224216309	1886	1886	1886	1886	0
157	20240723	170700	224216309	1886	1886	1886	1886	0
158	20240723	170600	224216309	1886	1886	1886	1886	0
159	20240723	170500	224216309	1886	1886	1886	1886	0
160	20240723	170400	224216309	1886	1886	1886	1886	0
161	20240723	170300	224216309	1886	1886	1886	1886	0
162	20240723	170200	224216309	1886	1886	1886	1886	0
163	20240723	170100	224216309	1886	1886	1886	1886	0
164	20240723	170000	224216309	1886	1886	1886	1886	0
165	20240723	165900	224216309	1886	1886	1886	1886	0
166	20240723	165800	224216309	1886	1886	1886	1886	0
167	20240723	165700	224216309	1886	1886	1886	1886	0
168	20240723	165600	224216309	1886	1886	1886	1886	0
169	20240723	165500	224216309	1886	1886	1886	1886	0
170	20240723	165400	224216309	1886	1886	1886	1886	0
171	20240723	165300	224216309	1886	1886	1886	1886	0
172	20240723	165200	224216309	1886	1886	1886	1886	0
173	20240723	165100	224216309	1886	1886	1886	1886	0
174	20240723	165000	224216309	1886	1886	1886	1886	0
175	20240723	164900	224216309	1886	1886	1886	1886	0
176	20240723	164800	224216309	1886	1886	1886	1886	0
177	20240723	164700	224216309	1886	1886	1886	1886	0
178	20240723	164600	224216309	1886	1886	1886	1886	0
179	20240723	164500	224216309	1886	1886	1886	1886	0
180	20240723	164400	224216309	1886	1886	1886	1886	0
181	20240723	164300	224216309	1886	1886	1886	1886	0
182	20240723	164200	224216309	1886	1886	1886	1886	613
183	20240723	164100	224216309	1886	1886	1886	1886	0
184	20240723	164000	224216309	1886	1886	1886	1886	0
185	20240723	163900	224216309	1886	1886	1886	1886	0
186	20240723	163800	224216309	1886	1886	1886	1886	0
187	20240723	163700	224216309	1886	1886	1886	1886	0
188	20240723	163600	224216309	1886	1886	1886	1886	0
189	20240723	163500	224216309	1886	1886	1886	1886	0
190	20240723	163400	224216309	1886	1886	1886	1886	0
191	20240723	163300	224216309	1886	1886	1886	1886	0
192	20240723	163200	224216309	1886	1886	1886	1886	0
193	20240723	163100	224216309	1886	1886	1886	1886	0
194	20240723	163000	224216309	1886	1886	1886	1886	0
195	20240723	162900	224216309	1886	1886	1886	1886	0
196	20240723	162800	224216309	1886	1886	1886	1886	0
197	20240723	162700	224216309	1886	1886	1886	1886	0
198	20240723	162600	224216309	1886	1886	1886	1886	0
199	20240723	162500	224216309	1886	1886	1886	1886	0
200	20240723	162400	224216309	1886	1886	1886	1886	0
201	20240723	162300	224216309	1886	1886	1886	1886	0
202	20240723	162200	224216309	1886	1886	1886	1886	0
203	20240723	162100	224216309	1886	1886	1886	1886	0
204	20240723	162000	224216309	1886	1886	1886	1886	0
205	20240723	161900	224216309	1886	1886	1886	1886	0
206	20240723	161800	224216309	1886	1886	1886	1886	0
207	20240723	161700	224216309	1886	1886	1886	1886	0
208	20240723	161600	224216309	1886	1886	1886	1886	0
209	20240723	161500	224216309	1886	1886	1886	1886	0
210	20240723	161400	224216309	1886	1886	1886	1886	0
211	20240723	161300	224216309	1886	1886	1886	1886	0
212	20240723	161200	224216309	1886	1886	1886	1886	613
213	20240723	161100	224216309	1886	1886	1886	1886	0
214	20240723	161000	224216309	1886	1886	1886	1886	0
215	20240723	160900	224216309	1886	1886	1886	1886	0
216	20240723	160800	224216309	1886	1886	1886	1886	0
217	20240723	160700	224216309	1886	1886	1886	1886	0
218	20240723	160600	224216309	1886	1886	1886	1886	0
219	20240723	160500	224216309	1886	1886	1886	1886	0
220	20240723	160400	224216309	1886	1886	1886	1886	0
221	20240723	160300	224216309	1886	1886	1886	1886	0
222	20240723	160200	224216309	1886	1886	1886	1886	0
223	20240723	160100	224216309	1886	1886	1886	1886	0
224	20240723	160000	224216309	1886	1886	1886	1886	0
225	20240723	155900	224216309	1886	1886	1886	1886	0
226	20240723	155800	224216309	1886	1886	1886	1886	0
227	20240723	155700	224216309	1886	1886	1886	1886	0
228	20240723	155600	224216309	1886	1886	1886	1886	0
229	20240723	155500	224216309	1886	1886	1886	1886	0
230	20240723	155400	224216309	1886	1886	1886	1886	0
231	20240723	155300	224216309	1886	1886	1886	1886	0
232	20240723	155200	224216309	1886	1886	1886	1886	0
233	20240723	155100	224216309	1886	1886	1886	1886	0
234	20240723	155000	224216309	1886	1886	1886	1886	0
235	20240723	154900	224216309	1886	1886	1886	1886	0
236	20240723	154800	224216309	1886	1886	1886	1886	0
237	20240723	154700	224216309	1886	1886	1886	1886	0
238	20240723	154600	224216309	1886	1886	1886	1886	0
239	20240723	154500	224216309	1886	1886	1886	1886	0
240	20240723	154400	224216309	1886	1886	1886	1886	0
241	20240723	154300	224216309	1886	1886	1886	1886	0
242	20240723	154200	224216309	1886	1886	1886	1886	613
243	20240723	154100	224216309	1886	1886	1886	1886	0
244	20240723	154000	224216309	1886	1886	1886	1886	0
245	20240723	153900	224216309	1886	1886	1886	1886	0
246	20240723	153800	224216309	1886	1886	1886	1886	0
247	20240723	153700	224216309	1886	1886	1886	1886	0
248	20240723	153600	224216309	1886	1886	1886	1886	0
249	20240723	153500	224216309	1886	1886	1886	1886	0
250	20240723	153400	224216309	1886	1886	1886	1886	0
251	20240723	153300	224216309	1886	1886	1886	1886	0
252	20240723	153200	224216309	1886	1886	1886	1886	0
253	20240723	153100	224216309	1886	1886	1886	1886	0
254	20240723	153000	224216309	1886	1886	1886	1886	613
255	20240723	152900	223060191	1886	1886	1886	1886	0
256	20240723	152800	223060191	1886	1886	1886	1886	0
257	20240723	152700	223060191	1886	1886	1886	1886	0
258	20240723	152600	223060191	1886	1886	1886	1886	0
259	20240723	152500	223060191	1886	1886	1886	1886	0
260	20240723	152400	223060191	1886	1886	1886	1886	0
261	20240723	152300	223060191	1886	1886	1886	1886	0
262	20240723	152200	223060191	1886	1886	1886	1886	0
263	20240723	152100	223060191	1886	1886	1886	1886	0
264	20240723	152000	223060191	1886	1886	1886	1886	0
265	20240723	151900	223060191	1886	1886	1886	1886	1
266	20240723	151800	223058305	1888	1886	1888	1886	54
267	20240723	151700	222956443	1887	1889	1889	1887	545
268	20240723	151600	221927971	1899	1898	1899	1898	20
269	20240723	151500	221890001	1899	1899	1899	1899	0
270	20240723	151400	221890001	1899	1898	1899	1898	50
271	20240723	151300	221795061	1889	1889	1889	1889	0
272	20240723	151200	221795061	1889	1889	1889	1889	0
273	20240723	151100	221795061	1889	1897	1897	1889	60
274	20240723	151000	221681321	1899	1899	1899	1899	0
275	20240723	150900	221681321	1899	1899	1899	1899	0
276	20240723	150800	221681321	1899	1898	1899	1898	273
277	20240723	150700	221162904	1900	1900	1900	1900	0
278	20240723	150600	221162904	1900	1900	1900	1900	0
279	20240723	150500	221162904	1900	1896	1900	1896	1182
280	20240723	150400	218917875	1884	1884	1884	1884	0
281	20240723	150300	218917875	1884	1884	1884	1884	0
282	20240723	150200	218917875	1884	1884	1884	1884	0
283	20240723	150100	218917875	1884	1889	1889	1884	2496
284	20240723	150000	214213093	1900	1900	1900	1900	1579
285	20240723	145900	211212993	1899	1899	1899	1899	0
286	20240723	145800	211212993	1899	1893	1899	1893	2288
287	20240723	145700	206870469	1893	1893	1893	1893	3048
288	20240723	145600	201100605	1893	1893	1893	1893	0
289	20240723	145500	201100605	1893	1893	1893	1893	0
290	20240723	145400	201100605	1893	1893	1893	1893	3
291	20240723	145300	201094926	1893	1892	1893	1892	2192
292	20240723	145200	196945620	1886	1886	1886	1886	0
293	20240723	145100	196945620	1886	1886	1886	1886	0
294	20240723	145000	196945620	1886	1893	1893	1886	4748
295	20240723	144900	187969925	1893	1893	1893	1893	0
296	20240723	144800	187969925	1893	1893	1893	1893	0
297	20240723	144700	187969925	1893	1893	1893	1893	0
298	20240723	144600	187969925	1893	1893	1893	1893	130
299	20240723	144500	187723835	1894	1894	1894	1894	0
300	20240723	144400	187723835	1894	1894	1894	1894	0
301	20240723	144300	187723835	1894	1894	1894	1894	0
302	20240723	144200	187723835	1894	1894	1894	1894	5
303	20240723	144100	187714365	1894	1894	1894	1894	0
304	20240723	144000	187714365	1894	1894	1894	1894	0
305	20240723	143900	187714365	1894	1894	1894	1894	3000
306	20240723	143800	182032365	1893	1893	1893	1893	0
307	20240723	143700	182032365	1893	1893	1893	1893	0
308	20240723	143600	182032365	1893	1893	1893	1893	300
309	20240723	143500	181464465	1893	1893	1893	1893	0
310	20240723	143400	181464465	1893	1893	1893	1893	0
311	20240723	143300	181464465	1893	1893	1893	1893	0
312	20240723	143200	181464465	1893	1893	1893	1893	10
313	20240723	143100	181445535	1893	1893	1893	1893	0
314	20240723	143000	181445535	1893	1893	1893	1893	0
315	20240723	142900	181445535	1893	1900	1900	1893	387
316	20240723	142800	180711878	1900	1900	1900	1900	0
317	20240723	142700	180711878	1900	1900	1900	1900	0
318	20240723	142600	180711878	1900	1900	1900	1900	1000
319	20240723	142500	178811878	1906	1906	1906	1906	0
320	20240723	142400	178811878	1906	1906	1906	1906	0
321	20240723	142300	178811878	1906	1906	1906	1906	0
322	20240723	142200	178811878	1906	1906	1906	1906	1
323	20240723	142100	178809972	1905	1905	1905	1905	0
324	20240723	142000	178809972	1905	1905	1905	1905	10
325	20240723	141900	178790922	1907	1907	1907	1907	0
326	20240723	141800	178790922	1907	1907	1907	1907	0
327	20240723	141700	178790922	1907	1909	1909	1897	11
328	20240723	141600	178769956	1909	1909	1909	1909	0
329	20240723	141500	178769956	1909	1897	1909	1895	5811
330	20240723	141400	167757897	1911	1898	1911	1897	1194
331	20240723	141300	165491745	1912	1912	1912	1912	1
332	20240723	141200	165489833	1895	1895	1895	1895	0
333	20240723	141100	165489833	1895	1912	1912	1895	3240
334	20240723	141000	159340808	1914	1914	1914	1914	0
335	20240723	140900	159340808	1914	1914	1914	1914	0
336	20240723	140800	159340808	1914	1914	1914	1914	2
337	20240723	140700	159336980	1914	1914	1914	1914	5
338	20240723	140600	159327410	1914	1914	1914	1914	0
339	20240723	140500	159327410	1914	1914	1914	1914	0
340	20240723	140400	159327410	1914	1914	1914	1914	0
341	20240723	140300	159327410	1914	1914	1914	1912	3
342	20240723	140200	159321670	1911	1911	1911	1911	0
343	20240723	140100	159321670	1911	1911	1911	1911	0
344	20240723	140000	159321670	1911	1911	1911	1911	0
345	20240723	135900	159321670	1911	1911	1911	1911	0
346	20240723	135800	159321670	1911	1911	1911	1911	0
347	20240723	135700	159321670	1911	1914	1914	1911	49
348	20240723	135600	159227926	1915	1915	1915	1915	0
349	20240723	135500	159227926	1915	1915	1915	1915	0
350	20240723	135400	159227926	1915	1915	1915	1915	0
351	20240723	135300	159227926	1915	1915	1915	1915	0
352	20240723	135200	159227926	1915	1915	1915	1915	0
353	20240723	135100	159227926	1915	1915	1915	1915	0
354	20240723	135000	159227926	1915	1915	1915	1915	0
355	20240723	134900	159227926	1915	1915	1915	1915	0
356	20240723	134800	159227926	1915	1915	1915	1915	0
357	20240723	134700	159227926	1915	1915	1915	1915	0
358	20240723	134600	159227926	1915	1915	1915	1915	0
359	20240723	134500	159227926	1915	1915	1915	1915	0
360	20240723	134400	159227926	1915	1915	1915	1915	0
361	20240723	134300	159227926	1915	1915	1915	1915	0
362	20240723	134200	159227926	1915	1915	1915	1915	0
363	20240723	134100	159227926	1915	1915	1915	1915	0
364	20240723	134000	159227926	1915	1915	1915	1915	0
365	20240723	133900	159227926	1915	1915	1915	1915	0
366	20240723	133800	159227926	1915	1915	1915	1915	0
367	20240723	133700	159227926	1915	1915	1915	1915	3
368	20240723	133600	159222181	1915	1915	1915	1915	3
369	20240723	133500	159216436	1915	1915	1915	1915	22
370	20240723	133400	159174306	1915	1915	1915	1915	0
371	20240723	133300	159174306	1915	1915	1915	1915	60
372	20240723	133200	159059406	1915	1915	1915	1915	0
373	20240723	133100	159059406	1915	1910	1915	1910	25
374	20240723	133000	159011592	1910	1910	1910	1910	0
375	20240723	132900	159011592	1910	1910	1910	1910	0
376	20240723	132800	159011592	1910	1910	1910	1910	0
377	20240723	132700	159011592	1910	1910	1910	1910	0
378	20240723	132600	159011592	1910	1910	1910	1910	5
379	20240723	132500	159002042	1910	1910	1910	1910	1
380	20240723	132400	159000132	1910	1910	1910	1910	0
381	20240723	132300	159000132	1910	1910	1910	1910	2
382	20240723	132200	158996312	1905	1905	1905	1905	34
383	20240723	132100	158931542	1910	1910	1910	1910	0
384	20240723	132000	158931542	1910	1910	1910	1910	360
385	20240723	131900	158243942	1910	1910	1910	1910	48
386	20240723	131800	158152262	1910	1910	1910	1910	0
387	20240723	131700	158152262	1910	1910	1910	1910	0
388	20240723	131600	158152262	1910	1910	1910	1910	0
389	20240723	131500	158152262	1910	1910	1910	1910	0
390	20240723	131400	158152262	1910	1910	1910	1910	0
391	20240723	131300	158152262	1910	1910	1910	1910	1027
392	20240723	131200	156190692	1910	1910	1910	1910	0
393	20240723	131100	156190692	1910	1910	1910	1910	55
394	20240723	131000	156085642	1910	1910	1910	1910	1
395	20240723	130900	156083732	1910	1910	1910	1910	0
396	20240723	130800	156083732	1910	1905	1910	1905	1369
397	20240723	130700	153475412	1901	1901	1901	1901	0
398	20240723	130600	153475412	1901	1901	1901	1901	0
399	20240723	130500	153475412	1901	1901	1901	1901	0
400	20240723	130400	153475412	1901	1901	1901	1901	0
401	20240723	130300	153475412	1901	1901	1901	1901	0
402	20240723	130200	153475412	1901	1901	1901	1901	0
403	20240723	130100	153475412	1901	1901	1901	1901	0
404	20240723	130000	153475412	1901	1901	1901	1901	0
405	20240723	125900	153475412	1901	1901	1901	1901	0
406	20240723	125800	153475412	1901	1901	1901	1901	51
407	20240723	125700	153378461	1901	1901	1901	1901	299
408	20240723	125600	152810062	1900	1900	1900	1900	700
409	20240723	125500	151480062	1905	1905	1905	1905	0
410	20240723	125400	151480062	1905	1905	1905	1905	0
411	20240723	125300	151480062	1905	1905	1905	1905	2
412	20240723	125200	151476252	1900	1900	1900	1900	0
413	20240723	125100	151476252	1900	1900	1900	1900	0
414	20240723	125000	151476252	1900	1900	1900	1900	0
415	20240723	124900	151476252	1900	1900	1900	1900	0
416	20240723	124800	151476252	1900	1900	1900	1900	133
417	20240723	124700	151223552	1900	1900	1900	1900	0
418	20240723	124600	151223552	1900	1900	1900	1900	0
419	20240723	124500	151223552	1900	1900	1900	1900	598
420	20240723	124400	150087352	1900	1900	1900	1900	0
421	20240723	124300	150087352	1900	1900	1900	1900	0
422	20240723	124200	150087352	1900	1899	1900	1899	65
423	20240723	124100	149963915	1899	1899	1899	1899	1
424	20240723	124000	149962016	1899	1899	1899	1899	0
425	20240723	123900	149962016	1899	1899	1899	1899	20
426	20240723	123800	149924036	1899	1899	1899	1899	0
427	20240723	123700	149924036	1899	1899	1899	1899	0
428	20240723	123600	149924036	1899	1899	1899	1899	79
429	20240723	123500	149774015	1896	1896	1896	1896	0
430	20240723	123400	149774015	1896	1896	1896	1896	34
431	20240723	123300	149709551	1895	1896	1896	1895	75
432	20240723	123200	149567373	1896	1896	1896	1896	22
433	20240723	123100	149525661	1896	1896	1896	1896	30
434	20240723	123000	149468781	1896	1896	1896	1896	0
435	20240723	122900	149468781	1896	1896	1896	1896	0
436	20240723	122800	149468781	1896	1896	1896	1896	0
437	20240723	122700	149468781	1896	1896	1896	1896	6
438	20240723	122600	149457405	1896	1896	1896	1896	0
439	20240723	122500	149457405	1896	1896	1896	1896	26
440	20240723	122400	149408109	1896	1896	1896	1896	30
441	20240723	122300	149351229	1896	1896	1896	1896	10
442	20240723	122200	149332269	1896	1896	1896	1896	8
443	20240723	122100	149317101	1896	1896	1896	1896	46
444	20240723	122000	149229885	1896	1896	1896	1896	0
445	20240723	121900	149229885	1896	1896	1896	1896	60
446	20240723	121800	149116125	1896	1896	1896	1896	210
447	20240723	121700	148717965	1899	1899	1899	1899	0
448	20240723	121600	148717965	1899	1899	1899	1899	2600
449	20240723	121500	143780565	1899	1899	1899	1899	0
450	20240723	121400	143780565	1899	1899	1899	1899	0
451	20240723	121300	143780565	1899	1899	1899	1899	0
452	20240723	121200	143780565	1899	1899	1899	1899	0
453	20240723	121100	143780565	1899	1899	1899	1899	0
454	20240723	121000	143780565	1899	1899	1899	1899	7
455	20240723	120900	143767272	1900	1900	1900	1900	52
456	20240723	120800	143668472	1900	1900	1900	1900	0
457	20240723	120700	143668472	1900	1900	1900	1900	0
458	20240723	120600	143668472	1900	1900	1900	1900	0
459	20240723	120500	143668472	1900	1900	1900	1900	0
460	20240723	120400	143668472	1900	1900	1900	1900	0
461	20240723	120300	143668472	1900	1900	1900	1900	0
462	20240723	120200	143668472	1900	1900	1900	1900	2
463	20240723	120100	143664672	1900	1900	1900	1900	30
464	20240723	120000	143607672	1900	1900	1900	1900	31
465	20240723	115900	143548772	1893	1893	1893	1893	0
466	20240723	115800	143548772	1893	1897	1897	1893	200
467	20240723	115700	143170022	1900	1900	1900	1900	0
468	20240723	115600	143170022	1900	1900	1900	1900	0
469	20240723	115500	143170022	1900	1900	1900	1900	0
470	20240723	115400	143170022	1900	1899	1900	1899	65
471	20240723	115300	143046537	1900	1900	1900	1900	0
472	20240723	115200	143046537	1900	1900	1900	1900	0
473	20240723	115100	143046537	1900	1900	1900	1900	50
474	20240723	115000	142951537	1900	1900	1900	1900	52
475	20240723	114900	142852737	1899	1899	1899	1899	3
476	20240723	114800	142847040	1899	1899	1899	1899	1242
477	20240723	114700	140488482	1899	1899	1899	1899	63
478	20240723	114600	140368845	1899	1899	1899	1899	324
479	20240723	114500	139753569	1899	1899	1899	1899	100
480	20240723	114400	139563669	1899	1899	1899	1899	0
481	20240723	114300	139563669	1899	1899	1899	1899	0
482	20240723	114200	139563669	1899	1899	1899	1899	10
483	20240723	114100	139544679	1894	1892	1894	1892	579
484	20240723	114000	138449207	1892	1892	1892	1892	0
485	20240723	113900	138449207	1892	1892	1892	1892	0
486	20240723	113800	138449207	1892	1892	1892	1892	0
487	20240723	113700	138449207	1892	1892	1892	1892	197
488	20240723	113600	138076483	1892	1892	1892	1892	1
489	20240723	113500	138074591	1892	1892	1892	1892	2
490	20240723	113400	138070807	1892	1887	1892	1887	247
491	20240723	113300	137604448	1880	1880	1880	1880	0
492	20240723	113200	137604448	1880	1880	1880	1880	0
493	20240723	113100	137604448	1880	1880	1880	1880	0
494	20240723	113000	137604448	1880	1881	1881	1880	80
495	20240723	112900	137453976	1881	1881	1881	1881	109
496	20240723	112800	137248947	1880	1880	1880	1880	0
497	20240723	112700	137248947	1880	1880	1880	1880	0
498	20240723	112600	137248947	1880	1882	1882	1880	3250
499	20240723	112500	131137629	1886	1886	1886	1886	68
500	20240723	112400	131009381	1882	1882	1882	1882	0
501	20240723	112300	131009381	1882	1882	1882	1882	5
502	20240723	112200	130999971	1875	1875	1875	1875	0
503	20240723	112100	130999971	1875	1875	1875	1875	0
504	20240723	112000	130999971	1875	1875	1875	1875	0
505	20240723	111900	130999971	1875	1875	1875	1875	0
506	20240723	111800	130999971	1875	1885	1885	1873	6762
507	20240723	111700	118302839	1884	1885	1885	1884	121
508	20240723	111600	118074854	1892	1893	1893	1892	79
509	20240723	111500	117925385	1893	1896	1896	1893	2479
510	20240723	111400	113230074	1896	1896	1896	1896	158
511	20240723	111300	112930506	1898	1899	1899	1898	941
512	20240723	111200	111144312	1900	1901	1901	1900	5881
513	20240723	111100	99970396	1900	1900	1900	1900	0
514	20240723	111000	99970396	1900	1900	1900	1900	0
515	20240723	110900	99970396	1900	1900	1900	1900	100
516	20240723	110800	99780396	1901	1901	1901	1901	0
517	20240723	110700	99780396	1901	1901	1901	1901	106
518	20240723	110600	99578890	1901	1901	1901	1901	0
519	20240723	110500	99578890	1901	1901	1901	1901	0
520	20240723	110400	99578890	1901	1901	1901	1901	1
521	20240723	110300	99576989	1900	1900	1900	1900	0
522	20240723	110200	99576989	1900	1901	1901	1900	5000
523	20240723	110100	90075622	1900	1900	1900	1900	0
524	20240723	110000	90075622	1900	1900	1900	1900	0
525	20240723	105900	90075622	1900	1900	1900	1900	0
526	20240723	105800	90075622	1900	1900	1900	1900	0
527	20240723	105700	90075622	1900	1900	1900	1900	0
528	20240723	105600	90075622	1900	1900	1900	1900	0
529	20240723	105500	90075622	1900	1900	1900	1900	0
530	20240723	105400	90075622	1900	1900	1900	1900	0
531	20240723	105300	90075622	1900	1900	1900	1900	0
532	20240723	105200	90075622	1900	1900	1900	1900	0
533	20240723	105100	90075622	1900	1900	1900	1900	0
534	20240723	105000	90075622	1900	1900	1900	1900	0
535	20240723	104900	90075622	1900	1900	1900	1900	0
536	20240723	104800	90075622	1900	1900	1900	1900	0
537	20240723	104700	90075622	1900	1900	1900	1900	40
538	20240723	104600	89999622	1898	1906	1906	1898	1120
539	20240723	104500	87871618	1906	1906	1906	1906	52
540	20240723	104400	87772506	1901	1901	1901	1901	0
541	20240723	104300	87772506	1901	1901	1901	1901	0
542	20240723	104200	87772506	1901	1901	1901	1901	0
543	20240723	104100	87772506	1901	1901	1901	1901	0
544	20240723	104000	87772506	1901	1901	1901	1901	139
545	20240723	103900	87508267	1901	1901	1901	1901	42
546	20240723	103800	87428425	1901	1901	1901	1901	2
547	20240723	103700	87424623	1900	1900	1900	1900	0
548	20240723	103600	87424623	1900	1900	1900	1900	0
549	20240723	103500	87424623	1900	1900	1900	1900	0
550	20240723	103400	87424623	1900	1900	1900	1900	0
551	20240723	103300	87424623	1900	1900	1900	1900	0
552	20240723	103200	87424623	1900	1900	1900	1900	0
553	20240723	103100	87424623	1900	1900	1900	1900	0
554	20240723	103000	87424623	1900	1905	1906	1900	512
555	20240723	102900	86449831	1906	1906	1906	1906	50
556	20240723	102800	86354531	1919	1919	1919	1919	0
557	20240723	102700	86354531	1919	1919	1919	1919	0
558	20240723	102600	86354531	1919	1916	1919	1875	4970
559	20240723	102500	76975571	1916	1916	1916	1916	0
560	20240723	102400	76975571	1916	1916	1916	1916	0
561	20240723	102300	76975571	1916	1916	1916	1916	0
562	20240723	102200	76975571	1916	1916	1916	1916	0
563	20240723	102100	76975571	1916	1920	1920	1916	772
564	20240723	102000	75493583	1921	1921	1921	1921	3
565	20240723	101900	75487820	1920	1920	1920	1920	0
566	20240723	101800	75487820	1920	1920	1920	1920	0
567	20240723	101700	75487820	1920	1920	1920	1920	194
568	20240723	101600	75115340	1920	1920	1920	1920	0
569	20240723	101500	75115340	1920	1923	1923	1920	2562
570	20240723	101400	70191540	1922	1922	1922	1922	0
571	20240723	101300	70191540	1922	1922	1922	1922	0
572	20240723	101200	70191540	1922	1922	1922	1922	0
573	20240723	101100	70191540	1922	1922	1922	1922	489
574	20240723	101000	69251682	1922	1922	1922	1922	10
575	20240723	100900	69232462	1922	1922	1922	1922	1
576	20240723	100800	69230540	1922	1922	1922	1922	0
577	20240723	100700	69230540	1922	1922	1922	1922	0
578	20240723	100600	69230540	1922	1924	1924	1922	16
579	20240723	100500	69199786	1933	1924	1933	1924	50
580	20240723	100400	69103150	1933	1933	1933	1933	0
581	20240723	100300	69103150	1933	1933	1933	1933	0
582	20240723	100200	69103150	1933	1933	1933	1933	0
583	20240723	100100	69103150	1933	1922	1933	1922	2392
584	20240723	100000	64505641	1924	1924	1924	1924	1
585	20240723	095900	64503717	1928	1934	1934	1924	4
586	20240723	095800	64495997	1934	1924	1934	1924	9
587	20240723	095700	64478624	1922	1922	1922	1922	0
588	20240723	095600	64478624	1922	1934	1934	1922	1073
589	20240723	095500	62416134	1925	1935	1935	1925	3
590	20240723	095400	62410339	1933	1933	1933	1933	0
591	20240723	095300	62410339	1933	1927	1933	1927	9111
592	20240723	095200	44799182	1932	1932	1932	1932	0
593	20240723	095100	44799182	1932	1932	1932	1932	0
594	20240723	095000	44799182	1932	1927	1932	1927	5
595	20240723	094900	44789530	1927	1927	1927	1927	0
596	20240723	094800	44789530	1927	1927	1927	1927	0
597	20240723	094700	44789530	1927	1927	1927	1927	0
598	20240723	094600	44789530	1927	1927	1927	1926	501
599	20240723	094500	43824602	1937	1937	1937	1937	0
600	20240723	094400	43824602	1937	1937	1937	1937	0
601	20240723	094300	43824602	1937	1937	1937	1937	0
602	20240723	094200	43824602	1937	1929	1937	1929	16166
603	20240723	094100	12625348	1929	1926	1929	1926	980
604	20240723	094000	10735528	1926	1926	1926	1926	0
605	20240723	093900	10735528	1926	1926	1926	1926	0
606	20240723	093800	10735528	1926	1926	1926	1926	0
607	20240723	093700	10735528	1926	1926	1926	1926	0
608	20240723	093600	10735528	1926	1920	1926	1918	917
609	20240723	093500	8974821	1920	1920	1920	1920	0
610	20240723	093400	8974821	1920	1920	1920	1920	5
611	20240723	093300	8965221	1920	1920	1920	1915	42
612	20240723	093200	8884631	1920	1920	1920	1920	30
613	20240723	093100	8827031	1915	1920	1920	1915	200
614	20240723	093000	8443531	1920	1915	1920	1915	100
615	20240723	092900	8251541	1920	1915	1920	1915	3
616	20240723	092800	8245786	1920	1920	1920	1920	2
617	20240723	092700	8241946	1920	1922	1922	1920	593
618	20240723	092600	7103366	1938	1938	1938	1938	0
619	20240723	092500	7103366	1938	1938	1938	1938	0
620	20240723	092400	7103366	1938	1933	1938	1933	13
621	20240723	092300	7078182	1938	1937	1938	1937	51
622	20240723	092200	6979373	1938	1933	1938	1933	14
623	20240723	092100	6952251	1938	1931	1938	1931	285
624	20240723	092000	6400499	1936	1936	1936	1936	0
625	20240723	091900	6400499	1936	1935	1936	1935	8
626	20240723	091800	6385018	1920	1920	1920	1920	1661
627	20240723	091700	3195898	1920	1934	1934	1920	1101
628	20240723	091600	1073949	1934	1934	1934	1934	6
629	20240723	091500	1062345	1934	1934	1934	1934	98
630	20240723	091400	872813	1934	1934	1934	1934	0
631	20240723	091300	872813	1934	1936	1936	1934	130
632	20240723	091200	621329	1934	1932	1936	1932	23
633	20240723	091100	576847	1933	1934	1934	1933	2
634	20240723	091000	572980	1935	1935	1938	1935	18
635	20240723	090900	538123	1938	1938	1938	1938	0
636	20240723	090800	538123	1938	1938	1938	1938	36
637	20240723	090700	468355	1937	1937	1937	1937	9
638	20240723	090600	450922	1937	1937	1937	1937	0
639	20240723	090500	450922	1937	1937	1937	1937	20
640	20240723	090400	412182	1936	1937	1937	1936	2
641	20240723	090300	408309	1937	1938	1938	1937	93
642	20240723	090200	228099	1938	1938	1938	1938	0
643	20240723	090100	228099	1938	1930	1938	1930	75
644	20240723	090000	82914	1930	1928	1930	1928	43