KissMeData/069640/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	194600	219673154	1880	1880	1880	1880	3305
3	20240726	194500	219673154	1880	1880	1880	1880	0
4	20240726	194400	219673154	1880	1880	1880	1880	0
5	20240726	194300	219673154	1880	1880	1880	1880	0
6	20240726	194200	219673154	1880	1880	1880	1880	0
7	20240726	194100	219673154	1880	1880	1880	1880	0
8	20240726	194000	219673154	1880	1880	1880	1880	0
9	20240726	193900	219673154	1880	1880	1880	1880	0
10	20240726	193800	219673154	1880	1880	1880	1880	0
11	20240726	193700	219673154	1880	1880	1880	1880	0
12	20240726	193600	219673154	1880	1880	1880	1880	0
13	20240726	193500	219673154	1880	1880	1880	1880	0
14	20240726	193400	219673154	1880	1880	1880	1880	0
15	20240726	193300	219673154	1880	1880	1880	1880	0
16	20240726	193200	219673154	1880	1880	1880	1880	0
17	20240726	193100	219673154	1880	1880	1880	1880	0
18	20240726	193000	219673154	1880	1880	1880	1880	0
19	20240726	192900	219673154	1880	1880	1880	1880	0
20	20240726	192800	219673154	1880	1880	1880	1880	0
21	20240726	192700	219673154	1880	1880	1880	1880	0
22	20240726	192600	219673154	1880	1880	1880	1880	0
23	20240726	192500	219673154	1880	1880	1880	1880	0
24	20240726	192400	219673154	1880	1880	1880	1880	0
25	20240726	192300	219673154	1880	1880	1880	1880	0
26	20240726	192200	219673154	1880	1880	1880	1880	0
27	20240726	192100	219673154	1880	1880	1880	1880	0
28	20240726	192000	219673154	1880	1880	1880	1880	0
29	20240726	191900	219673154	1880	1880	1880	1880	0
30	20240726	191800	219673154	1880	1880	1880	1880	0
31	20240726	191700	219673154	1880	1880	1880	1880	0
32	20240726	191600	219673154	1880	1880	1880	1880	3305
33	20240726	191500	219673154	1880	1880	1880	1880	0
34	20240726	191400	219673154	1880	1880	1880	1880	0
35	20240726	191300	219673154	1880	1880	1880	1880	0
36	20240726	191200	219673154	1880	1880	1880	1880	0
37	20240726	191100	219673154	1880	1880	1880	1880	0
38	20240726	191000	219673154	1880	1880	1880	1880	0
39	20240726	190900	219673154	1880	1880	1880	1880	0
40	20240726	190800	219673154	1880	1880	1880	1880	0
41	20240726	190700	219673154	1880	1880	1880	1880	0
42	20240726	190600	219673154	1880	1880	1880	1880	0
43	20240726	190500	219673154	1880	1880	1880	1880	0
44	20240726	190400	219673154	1880	1880	1880	1880	0
45	20240726	190300	219673154	1880	1880	1880	1880	0
46	20240726	190200	219673154	1880	1880	1880	1880	0
47	20240726	190100	219673154	1880	1880	1880	1880	0
48	20240726	190000	219673154	1880	1880	1880	1880	0
49	20240726	185900	219673154	1880	1880	1880	1880	0
50	20240726	185800	219673154	1880	1880	1880	1880	0
51	20240726	185700	219673154	1880	1880	1880	1880	0
52	20240726	185600	219673154	1880	1880	1880	1880	0
53	20240726	185500	219673154	1880	1880	1880	1880	0
54	20240726	185400	219673154	1880	1880	1880	1880	0
55	20240726	185300	219673154	1880	1880	1880	1880	0
56	20240726	185200	219673154	1880	1880	1880	1880	0
57	20240726	185100	219673154	1880	1880	1880	1880	0
58	20240726	185000	219673154	1880	1880	1880	1880	0
59	20240726	184900	219673154	1880	1880	1880	1880	0
60	20240726	184800	219673154	1880	1880	1880	1880	0
61	20240726	184700	219673154	1880	1880	1880	1880	0
62	20240726	184600	219673154	1880	1880	1880	1880	3305
63	20240726	184500	219673154	1880	1880	1880	1880	0
64	20240726	184400	219673154	1880	1880	1880	1880	0
65	20240726	184300	219673154	1880	1880	1880	1880	0
66	20240726	184200	219673154	1880	1880	1880	1880	0
67	20240726	184100	219673154	1880	1880	1880	1880	0
68	20240726	184000	219673154	1880	1880	1880	1880	0
69	20240726	183900	219673154	1880	1880	1880	1880	0
70	20240726	183800	219673154	1880	1880	1880	1880	0
71	20240726	183700	219673154	1880	1880	1880	1880	0
72	20240726	183600	219673154	1880	1880	1880	1880	0
73	20240726	183500	219673154	1880	1880	1880	1880	0
74	20240726	183400	219673154	1880	1880	1880	1880	0
75	20240726	183300	219673154	1880	1880	1880	1880	0
76	20240726	183200	219673154	1880	1880	1880	1880	0
77	20240726	183100	219673154	1880	1880	1880	1880	0
78	20240726	183000	219673154	1880	1880	1880	1880	0
79	20240726	182900	219673154	1880	1880	1880	1880	0
80	20240726	182800	219673154	1880	1880	1880	1880	0
81	20240726	182700	219673154	1880	1880	1880	1880	0
82	20240726	182600	219673154	1880	1880	1880	1880	0
83	20240726	182500	219673154	1880	1880	1880	1880	0
84	20240726	182400	219673154	1880	1880	1880	1880	0
85	20240726	182300	219673154	1880	1880	1880	1880	0
86	20240726	182200	219673154	1880	1880	1880	1880	0
87	20240726	182100	219673154	1880	1880	1880	1880	0
88	20240726	182000	219673154	1880	1880	1880	1880	0
89	20240726	181900	219673154	1880	1880	1880	1880	0
90	20240726	181800	219673154	1880	1880	1880	1880	0
91	20240726	181700	219673154	1880	1880	1880	1880	0
92	20240726	181600	219673154	1880	1880	1880	1880	3305
93	20240726	181500	219673154	1880	1880	1880	1880	0
94	20240726	181400	219673154	1880	1880	1880	1880	0
95	20240726	181300	219673154	1880	1880	1880	1880	0
96	20240726	181200	219673154	1880	1880	1880	1880	0
97	20240726	181100	219673154	1880	1880	1880	1880	0
98	20240726	181000	219673154	1880	1880	1880	1880	0
99	20240726	180900	219673154	1880	1880	1880	1880	0
100	20240726	180800	219673154	1880	1880	1880	1880	0
101	20240726	180700	219673154	1880	1880	1880	1880	0
102	20240726	180600	219673154	1880	1880	1880	1880	0
103	20240726	180500	219673154	1880	1880	1880	1880	0
104	20240726	180400	219673154	1880	1880	1880	1880	0
105	20240726	180300	219673154	1880	1880	1880	1880	0
106	20240726	180200	219673154	1880	1880	1880	1880	0
107	20240726	180100	219673154	1880	1880	1880	1880	0
108	20240726	180000	219673154	1880	1880	1880	1880	0
109	20240726	175900	219673154	1880	1880	1880	1880	0
110	20240726	175800	219673154	1880	1880	1880	1880	0
111	20240726	175700	219673154	1880	1880	1880	1880	0
112	20240726	175600	219673154	1880	1880	1880	1880	0
113	20240726	175500	219673154	1880	1880	1880	1880	0
114	20240726	175400	219673154	1880	1880	1880	1880	0
115	20240726	175300	219673154	1880	1880	1880	1880	0
116	20240726	175200	219673154	1880	1880	1880	1880	0
117	20240726	175100	219673154	1880	1880	1880	1880	0
118	20240726	175000	219673154	1880	1880	1880	1880	0
119	20240726	174900	219673154	1880	1880	1880	1880	0
120	20240726	174800	219673154	1880	1880	1880	1880	0
121	20240726	174700	219673154	1880	1880	1880	1880	0
122	20240726	174600	219673154	1880	1880	1880	1880	3305
123	20240726	174500	219673154	1880	1880	1880	1880	0
124	20240726	174400	219673154	1880	1880	1880	1880	0
125	20240726	174300	219673154	1880	1880	1880	1880	0
126	20240726	174200	219673154	1880	1880	1880	1880	0
127	20240726	174100	219673154	1880	1880	1880	1880	0
128	20240726	174000	219673154	1880	1880	1880	1880	0
129	20240726	173900	219673154	1880	1880	1880	1880	0
130	20240726	173800	219673154	1880	1880	1880	1880	0
131	20240726	173700	219673154	1880	1880	1880	1880	0
132	20240726	173600	219673154	1880	1880	1880	1880	0
133	20240726	173500	219673154	1880	1880	1880	1880	0
134	20240726	173400	219673154	1880	1880	1880	1880	0
135	20240726	173300	219673154	1880	1880	1880	1880	0
136	20240726	173200	219673154	1880	1880	1880	1880	0
137	20240726	173100	219673154	1880	1880	1880	1880	0
138	20240726	173000	219673154	1880	1880	1880	1880	0
139	20240726	172900	219673154	1880	1880	1880	1880	0
140	20240726	172800	219673154	1880	1880	1880	1880	0
141	20240726	172700	219673154	1880	1880	1880	1880	0
142	20240726	172600	219673154	1880	1880	1880	1880	0
143	20240726	172500	219673154	1880	1880	1880	1880	0
144	20240726	172400	219673154	1880	1880	1880	1880	0
145	20240726	172300	219673154	1880	1880	1880	1880	0
146	20240726	172200	219673154	1880	1880	1880	1880	0
147	20240726	172100	219673154	1880	1880	1880	1880	0
148	20240726	172000	219673154	1880	1880	1880	1880	0
149	20240726	171900	219673154	1880	1880	1880	1880	0
150	20240726	171800	219673154	1880	1880	1880	1880	0
151	20240726	171700	219673154	1880	1880	1880	1880	0
152	20240726	171600	219673154	1880	1880	1880	1880	3305
153	20240726	171500	219673154	1880	1880	1880	1880	0
154	20240726	171400	219673154	1880	1880	1880	1880	0
155	20240726	171300	219673154	1880	1880	1880	1880	0
156	20240726	171200	219673154	1880	1880	1880	1880	0
157	20240726	171100	219673154	1880	1880	1880	1880	0
158	20240726	171000	219673154	1880	1880	1880	1880	0
159	20240726	170900	219673154	1880	1880	1880	1880	0
160	20240726	170800	219673154	1880	1880	1880	1880	0
161	20240726	170700	219673154	1880	1880	1880	1880	0
162	20240726	170600	219673154	1880	1880	1880	1880	0
163	20240726	170500	219673154	1880	1880	1880	1880	0
164	20240726	170400	219673154	1880	1880	1880	1880	0
165	20240726	170300	219673154	1880	1880	1880	1880	0
166	20240726	170200	219673154	1880	1880	1880	1880	0
167	20240726	170100	219673154	1880	1880	1880	1880	0
168	20240726	170000	219673154	1880	1880	1880	1880	0
169	20240726	165900	219673154	1880	1880	1880	1880	0
170	20240726	165800	219673154	1880	1880	1880	1880	0
171	20240726	165700	219673154	1880	1880	1880	1880	0
172	20240726	165600	219673154	1880	1880	1880	1880	0
173	20240726	165500	219673154	1880	1880	1880	1880	0
174	20240726	165400	219673154	1880	1880	1880	1880	0
175	20240726	165300	219673154	1880	1880	1880	1880	0
176	20240726	165200	219673154	1880	1880	1880	1880	0
177	20240726	165100	219673154	1880	1880	1880	1880	0
178	20240726	165000	219673154	1880	1880	1880	1880	0
179	20240726	164900	219673154	1880	1880	1880	1880	0
180	20240726	164800	219673154	1880	1880	1880	1880	0
181	20240726	164700	219673154	1880	1880	1880	1880	0
182	20240726	164600	219673154	1880	1880	1880	1880	3305
183	20240726	164500	219673154	1880	1880	1880	1880	0
184	20240726	164400	219673154	1880	1880	1880	1880	0
185	20240726	164300	219673154	1880	1880	1880	1880	0
186	20240726	164200	219673154	1880	1880	1880	1880	0
187	20240726	164100	219673154	1880	1880	1880	1880	0
188	20240726	164000	219673154	1880	1880	1880	1880	0
189	20240726	163900	219673154	1880	1880	1880	1880	0
190	20240726	163800	219673154	1880	1880	1880	1880	0
191	20240726	163700	219673154	1880	1880	1880	1880	0
192	20240726	163600	219673154	1880	1880	1880	1880	0
193	20240726	163500	219673154	1880	1880	1880	1880	0
194	20240726	163400	219673154	1880	1880	1880	1880	0
195	20240726	163300	219673154	1880	1880	1880	1880	0
196	20240726	163200	219673154	1880	1880	1880	1880	0
197	20240726	163100	219673154	1880	1880	1880	1880	0
198	20240726	163000	219673154	1880	1880	1880	1880	0
199	20240726	162900	219673154	1880	1880	1880	1880	0
200	20240726	162800	219673154	1880	1880	1880	1880	0
201	20240726	162700	219673154	1880	1880	1880	1880	0
202	20240726	162600	219673154	1880	1880	1880	1880	0
203	20240726	162500	219673154	1880	1880	1880	1880	0
204	20240726	162400	219673154	1880	1880	1880	1880	0
205	20240726	162300	219673154	1880	1880	1880	1880	0
206	20240726	162200	219673154	1880	1880	1880	1880	0
207	20240726	162100	219673154	1880	1880	1880	1880	0
208	20240726	162000	219673154	1880	1880	1880	1880	0
209	20240726	161900	219673154	1880	1880	1880	1880	0
210	20240726	161800	219673154	1880	1880	1880	1880	0
211	20240726	161700	219673154	1880	1880	1880	1880	0
212	20240726	161600	219673154	1880	1880	1880	1880	3305
213	20240726	161500	219673154	1880	1880	1880	1880	0
214	20240726	161400	219673154	1880	1880	1880	1880	0
215	20240726	161300	219673154	1880	1880	1880	1880	0
216	20240726	161200	219673154	1880	1880	1880	1880	0
217	20240726	161100	219673154	1880	1880	1880	1880	0
218	20240726	161000	219673154	1880	1880	1880	1880	0
219	20240726	160900	219673154	1880	1880	1880	1880	0
220	20240726	160800	219673154	1880	1880	1880	1880	0
221	20240726	160700	219673154	1880	1880	1880	1880	0
222	20240726	160600	219673154	1880	1880	1880	1880	0
223	20240726	160500	219673154	1880	1880	1880	1880	0
224	20240726	160400	219673154	1880	1880	1880	1880	0
225	20240726	160300	219673154	1880	1880	1880	1880	0
226	20240726	160200	219673154	1880	1880	1880	1880	0
227	20240726	160100	219673154	1880	1880	1880	1880	0
228	20240726	160000	219673154	1880	1880	1880	1880	0
229	20240726	155900	219673154	1880	1880	1880	1880	0
230	20240726	155800	219673154	1880	1880	1880	1880	0
231	20240726	155700	219673154	1880	1880	1880	1880	0
232	20240726	155600	219673154	1880	1880	1880	1880	0
233	20240726	155500	219673154	1880	1880	1880	1880	0
234	20240726	155400	219673154	1880	1880	1880	1880	0
235	20240726	155300	219673154	1880	1880	1880	1880	0
236	20240726	155200	219673154	1880	1880	1880	1880	0
237	20240726	155100	219673154	1880	1880	1880	1880	0
238	20240726	155000	219673154	1880	1880	1880	1880	0
239	20240726	154900	219673154	1880	1880	1880	1880	0
240	20240726	154800	219673154	1880	1880	1880	1880	0
241	20240726	154700	219673154	1880	1880	1880	1880	0
242	20240726	154600	219673154	1880	1880	1880	1880	3305
243	20240726	154500	219673154	1880	1880	1880	1880	0
244	20240726	154400	219673154	1880	1880	1880	1880	0
245	20240726	154300	219673154	1880	1880	1880	1880	0
246	20240726	154200	219673154	1880	1880	1880	1880	0
247	20240726	154100	219673154	1880	1880	1880	1880	0
248	20240726	154000	219673154	1880	1880	1880	1880	0
249	20240726	153900	219673154	1880	1880	1880	1880	0
250	20240726	153800	219673154	1880	1880	1880	1880	0
251	20240726	153700	219673154	1880	1880	1880	1880	0
252	20240726	153600	219673154	1880	1880	1880	1880	0
253	20240726	153500	219673154	1880	1880	1880	1880	0
254	20240726	153400	219673154	1880	1880	1880	1880	0
255	20240726	153300	219673154	1880	1880	1880	1880	0
256	20240726	153200	219673154	1880	1880	1880	1880	0
257	20240726	153100	219673154	1880	1880	1880	1880	0
258	20240726	153000	219673154	1880	1880	1880	1880	3305
259	20240726	152900	213459754	1886	1886	1886	1886	0
260	20240726	152800	213459754	1886	1886	1886	1886	0
261	20240726	152700	213459754	1886	1886	1886	1886	0
262	20240726	152600	213459754	1886	1886	1886	1886	0
263	20240726	152500	213459754	1886	1886	1886	1886	0
264	20240726	152400	213459754	1886	1886	1886	1886	0
265	20240726	152300	213459754	1886	1886	1886	1886	0
266	20240726	152200	213459754	1886	1886	1886	1886	0
267	20240726	152100	213459754	1886	1886	1886	1886	0
268	20240726	152000	213459754	1886	1886	1886	1886	0
269	20240726	151900	213459754	1886	1887	1896	1886	56
270	20240726	151800	213353673	1886	1886	1886	1886	0
271	20240726	151700	213353673	1886	1886	1886	1886	65
272	20240726	151600	213231083	1886	1889	1889	1886	441
273	20240726	151500	212399102	1889	1889	1889	1889	0
274	20240726	151400	212399102	1889	1889	1889	1889	0
275	20240726	151300	212399102	1889	1890	1890	1889	47
276	20240726	151200	212310318	1890	1890	1890	1890	9
277	20240726	151100	212293308	1889	1889	1889	1889	272
278	20240726	151000	211779500	1895	1895	1895	1895	0
279	20240726	150900	211779500	1895	1889	1895	1889	2
280	20240726	150800	211775716	1889	1889	1889	1889	0
281	20240726	150700	211775716	1889	1888	1889	1888	11
282	20240726	150600	211754946	1889	1889	1889	1889	0
283	20240726	150500	211754946	1889	1889	1889	1889	0
284	20240726	150400	211754946	1889	1889	1889	1889	6
285	20240726	150300	211743612	1889	1889	1889	1889	12
286	20240726	150200	211720944	1889	1889	1889	1889	3
287	20240726	150100	211715277	1889	1889	1889	1889	0
288	20240726	150000	211715277	1889	1889	1889	1889	1
289	20240726	145900	211713388	1895	1889	1895	1889	6
290	20240726	145800	211702026	1889	1889	1889	1889	0
291	20240726	145700	211702026	1889	1889	1889	1889	0
292	20240726	145600	211702026	1889	1889	1889	1889	1
293	20240726	145500	211700137	1889	1889	1889	1889	0
294	20240726	145400	211700137	1889	1889	1892	1889	4
295	20240726	145300	211692578	1889	1889	1889	1889	0
296	20240726	145200	211692578	1889	1889	1889	1889	0
297	20240726	145100	211692578	1889	1889	1889	1889	1
298	20240726	145000	211690689	1892	1889	1892	1889	7
299	20240726	144900	211677463	1889	1889	1889	1889	0
300	20240726	144800	211677463	1889	1888	1889	1888	5
301	20240726	144700	211668022	1888	1888	1888	1888	6
302	20240726	144600	211656694	1888	1888	1888	1888	0
303	20240726	144500	211656694	1888	1888	1888	1888	0
304	20240726	144400	211656694	1888	1888	1888	1888	0
305	20240726	144300	211656694	1888	1888	1888	1888	0
306	20240726	144200	211656694	1888	1888	1888	1888	0
307	20240726	144100	211656694	1888	1888	1888	1888	0
308	20240726	144000	211656694	1888	1888	1888	1888	10
309	20240726	143900	211637814	1888	1888	1888	1888	0
310	20240726	143800	211637814	1888	1888	1888	1888	0
311	20240726	143700	211637814	1888	1888	1888	1888	0
312	20240726	143600	211637814	1888	1888	1888	1888	1
313	20240726	143500	211635926	1888	1888	1888	1888	1
314	20240726	143400	211634038	1888	1889	1889	1888	1003
315	20240726	143300	209739374	1887	1887	1887	1887	0
316	20240726	143200	209739374	1887	1887	1887	1887	0
317	20240726	143100	209739374	1887	1887	1887	1887	0
318	20240726	143000	209739374	1887	1887	1887	1887	0
319	20240726	142900	209739374	1887	1887	1887	1887	0
320	20240726	142800	209739374	1887	1893	1893	1887	1004
321	20240726	142700	207840817	1888	1888	1888	1888	0
322	20240726	142600	207840817	1888	1888	1888	1888	0
323	20240726	142500	207840817	1888	1888	1888	1888	0
324	20240726	142400	207840817	1888	1888	1888	1888	0
325	20240726	142300	207840817	1888	1888	1888	1888	0
326	20240726	142200	207840817	1888	1888	1888	1888	0
327	20240726	142100	207840817	1888	1888	1888	1888	0
328	20240726	142000	207840817	1888	1888	1888	1888	5
329	20240726	141900	207831377	1886	1886	1886	1886	0
330	20240726	141800	207831377	1886	1886	1886	1886	0
331	20240726	141700	207831377	1886	1886	1886	1886	11
332	20240726	141600	207810631	1886	1885	1886	1884	138
333	20240726	141500	207550386	1887	1884	1887	1884	35
334	20240726	141400	207484375	1884	1884	1884	1884	0
335	20240726	141300	207484375	1884	1884	1884	1884	2262
336	20240726	141200	203222767	1884	1886	1886	1884	1126
337	20240726	141100	201100195	1887	1887	1887	1887	0
338	20240726	141000	201100195	1887	1887	1887	1887	0
339	20240726	140900	201100195	1887	1887	1887	1887	0
340	20240726	140800	201100195	1887	1894	1894	1887	2007
341	20240726	140700	197308349	1895	1895	1895	1895	1
342	20240726	140600	197306454	1896	1896	1896	1896	9
343	20240726	140500	197289390	1897	1897	1897	1897	2
344	20240726	140400	197285596	1897	1897	1897	1897	1
345	20240726	140300	197283699	1897	1897	1897	1897	11
346	20240726	140200	197262832	1897	1897	1897	1897	0
347	20240726	140100	197262832	1897	1897	1897	1897	0
348	20240726	140000	197262832	1897	1897	1897	1897	11
349	20240726	135900	197241965	1897	1897	1897	1897	4
350	20240726	135800	197234377	1897	1898	1898	1897	9
351	20240726	135700	197217301	1898	1898	1898	1898	1
352	20240726	135600	197215403	1904	1904	1904	1904	892
353	20240726	135500	195517035	1905	1898	1906	1898	1220
354	20240726	135400	193192157	1898	1894	1905	1894	324
355	20240726	135300	192575264	1894	1906	1906	1894	724
356	20240726	135200	191195623	1902	1901	1907	1901	2000
357	20240726	135100	187389656	1901	1890	1901	1890	2884
358	20240726	135000	181913382	1887	1887	1892	1887	283
359	20240726	134900	181378336	1887	1886	1888	1886	164
360	20240726	134800	181068929	1886	1883	1886	1883	499
361	20240726	134700	180128635	1883	1886	1886	1883	245
362	20240726	134600	179667241	1886	1886	1886	1886	11
363	20240726	134500	179646495	1886	1885	1886	1885	16
364	20240726	134400	179616330	1885	1885	1885	1885	14
365	20240726	134300	179589940	1884	1884	1884	1884	12
366	20240726	134200	179567332	1884	1884	1884	1884	0
367	20240726	134100	179567332	1884	1883	1892	1883	1018
368	20240726	134000	177642575	1883	1882	1883	1882	19
369	20240726	133900	177606815	1881	1881	1881	1881	11
370	20240726	133800	177586124	1881	1881	1881	1881	7
371	20240726	133700	177572957	1881	1881	1881	1881	0
372	20240726	133600	177572957	1881	1881	1881	1881	1
373	20240726	133500	177571076	1881	1881	1881	1881	3
374	20240726	133400	177565433	1881	1881	1885	1881	17
375	20240726	133300	177533400	1881	1880	1881	1880	11
376	20240726	133200	177512719	1880	1880	1880	1880	1164
377	20240726	133100	175324399	1890	1885	1890	1885	37
378	20240726	133000	175254599	1879	1883	1883	1879	1388
379	20240726	132900	172644689	1885	1884	1885	1884	25
380	20240726	132800	172597565	1883	1884	1884	1883	15
381	20240726	132700	172569318	1885	1885	1885	1885	0
382	20240726	132600	172569318	1885	1885	1885	1885	0
383	20240726	132500	172569318	1885	1888	1888	1885	847
384	20240726	132400	170972605	1888	1887	1888	1887	11
385	20240726	132300	170951838	1886	1885	1886	1885	12
386	20240726	132200	170929209	1885	1885	1891	1885	5
387	20240726	132100	170919778	1884	1884	1884	1884	0
388	20240726	132000	170919778	1884	1884	1884	1884	9
389	20240726	131900	170902822	1883	1883	1883	1882	46
390	20240726	131800	170816238	1891	1891	1891	1891	0
391	20240726	131700	170816238	1891	1883	1891	1883	1047
392	20240726	131600	168838613	1888	1882	1888	1882	398
393	20240726	131500	168087637	1882	1882	1885	1882	6
394	20240726	131400	168076340	1881	1881	1881	1881	10
395	20240726	131300	168057530	1881	1880	1884	1879	28
396	20240726	131200	168004863	1879	1881	1884	1879	15
397	20240726	131100	167976643	1881	1882	1882	1881	91
398	20240726	131000	167805471	1881	1881	1881	1881	0
399	20240726	130900	167805471	1881	1881	1881	1881	0
400	20240726	130800	167805471	1881	1881	1881	1881	121
401	20240726	130700	167577870	1880	1880	1883	1880	40
402	20240726	130600	167502598	1879	1878	1879	1878	37
403	20240726	130500	167433086	1878	1876	1878	1876	294
404	20240726	130400	166881256	1876	1875	1877	1875	133
405	20240726	130300	166631743	1875	1875	1875	1875	806
406	20240726	130200	165120493	1875	1875	1875	1875	217
407	20240726	130100	164713618	1875	1874	1875	1874	368
408	20240726	130000	164023630	1873	1873	1873	1873	18
409	20240726	125900	163989916	1872	1872	1872	1872	22
410	20240726	125800	163948732	1871	1870	1871	1870	22
411	20240726	125700	163907581	1870	1868	1870	1868	150
412	20240726	125600	163627232	1869	1870	1870	1869	124
413	20240726	125500	163395444	1870	1874	1874	1870	502
414	20240726	125400	162455336	1875	1875	1875	1875	15
415	20240726	125300	162427211	1875	1875	1875	1875	0
416	20240726	125200	162427211	1875	1875	1875	1875	1
417	20240726	125100	162425336	1877	1875	1877	1875	231
418	20240726	125000	161991751	1877	1877	1877	1877	0
419	20240726	124900	161991751	1877	1877	1877	1877	0
420	20240726	124800	161991751	1877	1875	1877	1875	1011
421	20240726	124700	160094128	1877	1877	1877	1877	0
422	20240726	124600	160094128	1877	1875	1877	1875	1088
423	20240726	124500	158052130	1875	1876	1876	1875	361
424	20240726	124400	157375253	1877	1878	1878	1877	562
425	20240726	124300	156320370	1878	1878	1878	1878	1
426	20240726	124200	156318492	1878	1878	1878	1878	11
427	20240726	124100	156297834	1880	1880	1880	1880	488
428	20240726	124000	155380394	1882	1878	1882	1878	36
429	20240726	123900	155312681	1878	1879	1880	1878	1684
430	20240726	123800	152146965	1880	1877	1880	1877	351
431	20240726	123700	151487354	1877	1870	1877	1870	310
432	20240726	123600	150905998	1869	1867	1869	1865	34
433	20240726	123500	150842530	1867	1868	1868	1867	1046
434	20240726	123400	148889638	1869	1867	1872	1867	1635
435	20240726	123300	145832341	1867	1867	1867	1867	36
436	20240726	123200	145765129	1867	1863	1873	1863	1126
437	20240726	123100	143667238	1867	1872	1874	1865	1586
438	20240726	123000	140705340	1874	1871	1878	1871	168
439	20240726	122900	140390586	1878	1873	1878	1872	174
440	20240726	122800	140064333	1875	1868	1875	1868	208
441	20240726	122700	139674897	1867	1867	1874	1867	104
442	20240726	122600	139480492	1867	1870	1875	1866	1125
443	20240726	122500	137375893	1870	1869	1870	1869	113
444	20240726	122400	137164617	1865	1867	1869	1865	507
445	20240726	122300	136217347	1867	1867	1867	1867	5
446	20240726	122200	136208012	1868	1861	1869	1861	77
447	20240726	122100	136064472	1861	1853	1861	1853	23
448	20240726	122000	136021677	1861	1859	1861	1852	5098
449	20240726	121900	126568852	1859	1861	1871	1859	457
450	20240726	121800	125718425	1861	1863	1872	1861	225
451	20240726	121700	125299446	1872	1871	1872	1863	157
452	20240726	121600	125006628	1871	1871	1871	1871	40
453	20240726	121500	124931788	1871	1872	1873	1871	106
454	20240726	121400	124733391	1871	1865	1873	1864	96
455	20240726	121300	124553948	1869	1869	1869	1863	166
456	20240726	121200	124243940	1870	1862	1876	1862	117
457	20240726	121100	124025186	1862	1884	1886	1861	4156
458	20240726	121000	116269472	1886	1889	1891	1886	312
459	20240726	120900	115680354	1888	1890	1892	1875	1084
460	20240726	120800	113630348	1890	1902	1906	1855	6082
461	20240726	120700	102179884	1908	1907	1908	1907	31
462	20240726	120600	102120749	1898	1897	1909	1897	139
463	20240726	120500	101856074	1896	1896	1907	1896	1545
464	20240726	120400	98926469	1895	1914	1914	1893	5002
465	20240726	120300	89411536	1915	1920	1960	1915	36486
466	20240726	120200	19354368	1852	1852	1852	1852	0
467	20240726	120100	19354368	1852	1969	1969	1852	7036
468	20240726	120000	5818649	1970	1970	1970	1970	2
469	20240726	115900	5814709	1970	1970	1970	1970	21
470	20240726	115800	5773339	1969	1969	1969	1969	0
471	20240726	115700	5773339	1969	1969	1969	1969	0
472	20240726	115600	5773339	1969	1969	1969	1969	0
473	20240726	115500	5773339	1969	1970	1970	1969	75
474	20240726	115400	5625659	1970	1970	1970	1970	0
475	20240726	115300	5625659	1970	1970	1970	1970	1
476	20240726	115200	5623689	1970	1970	1970	1970	4
477	20240726	115100	5615809	1970	1970	1970	1970	3
478	20240726	115000	5609899	1970	1970	1970	1970	0
479	20240726	114900	5609899	1970	1970	1970	1970	0
480	20240726	114800	5609899	1970	1970	1970	1970	1
481	20240726	114700	5607929	1970	1970	1970	1970	1
482	20240726	114600	5605959	1970	1970	1970	1970	0
483	20240726	114500	5605959	1970	1970	1970	1970	0
484	20240726	114400	5605959	1970	1970	1970	1970	0
485	20240726	114300	5605959	1970	1970	1970	1970	0
486	20240726	114200	5605959	1970	1970	1970	1970	0
487	20240726	114100	5605959	1970	1970	1970	1970	0
488	20240726	114000	5605959	1970	1970	1970	1970	9
489	20240726	113900	5588229	1970	1970	1970	1970	72
490	20240726	113800	5446389	1971	1971	1971	1971	0
491	20240726	113700	5446389	1971	1971	1971	1971	0
492	20240726	113600	5446389	1971	1971	1971	1971	0
493	20240726	113500	5446389	1971	1971	1971	1971	0
494	20240726	113400	5446389	1971	1971	1971	1971	0
495	20240726	113300	5446389	1971	1971	1971	1970	12
496	20240726	113200	5422746	1972	1972	1972	1972	0
497	20240726	113100	5422746	1972	1972	1972	1972	2
498	20240726	113000	5418802	1972	1972	1972	1972	0
499	20240726	112900	5418802	1972	1972	1972	1972	0
500	20240726	112800	5418802	1972	1972	1991	1972	13
501	20240726	112700	5393147	1972	1972	1972	1972	9
502	20240726	112600	5375399	1991	1991	1991	1991	0
503	20240726	112500	5375399	1991	1991	1991	1991	0
504	20240726	112400	5375399	1991	1991	1991	1991	0
505	20240726	112300	5375399	1991	1991	1991	1991	0
506	20240726	112200	5375399	1991	1991	1991	1991	0
507	20240726	112100	5375399	1991	1991	1991	1991	0
508	20240726	112000	5375399	1991	1991	1991	1991	0
509	20240726	111900	5375399	1991	1991	1991	1991	0
510	20240726	111800	5375399	1991	1972	1995	1972	8
511	20240726	111700	5359554	1972	1972	1992	1972	4
512	20240726	111600	5351644	1972	1972	1972	1972	0
513	20240726	111500	5351644	1972	1972	1972	1972	0
514	20240726	111400	5351644	1972	1972	1972	1972	0
515	20240726	111300	5351644	1972	1972	1972	1972	0
516	20240726	111200	5351644	1972	1972	1972	1972	0
517	20240726	111100	5351644	1972	1972	1972	1972	3
518	20240726	111000	5345728	1972	1972	1972	1972	9
519	20240726	110900	5327980	1972	1972	1995	1972	24
520	20240726	110800	5280502	1972	1972	1972	1972	10
521	20240726	110700	5260782	1972	1972	1972	1972	9
522	20240726	110600	5243034	1972	1972	1972	1972	11
523	20240726	110500	5221342	1972	1995	1995	1972	51
524	20240726	110400	5120342	1995	1972	1997	1972	93
525	20240726	110300	4936509	1972	1972	1972	1972	8
526	20240726	110200	4920733	1972	1972	1972	1972	10
527	20240726	110100	4901013	1972	1972	1972	1972	10
528	20240726	110000	4881293	1972	1972	1972	1972	8
529	20240726	105900	4865517	1972	1972	1972	1972	7
530	20240726	105800	4851713	1972	1973	1973	1972	6
531	20240726	105700	4839880	1974	1974	1974	1974	0
532	20240726	105600	4839880	1974	1974	1974	1974	0
533	20240726	105500	4839880	1974	1974	1974	1974	0
534	20240726	105400	4839880	1974	1976	1976	1974	31
535	20240726	105300	4778656	1975	1975	1975	1975	0
536	20240726	105200	4778656	1975	1975	1975	1975	1
537	20240726	105100	4776681	1975	1975	1975	1975	4
538	20240726	105000	4768781	1975	1975	1975	1975	1
539	20240726	104900	4766806	1975	1975	1975	1975	0
540	20240726	104800	4766806	1975	1975	1975	1975	0
541	20240726	104700	4766806	1975	1975	1975	1975	0
542	20240726	104600	4766806	1975	1975	1975	1975	0
543	20240726	104500	4766806	1975	1975	1975	1975	0
544	20240726	104400	4766806	1975	1975	1975	1975	0
545	20240726	104300	4766806	1975	1975	1975	1975	0
546	20240726	104200	4766806	1975	1975	1975	1975	0
547	20240726	104100	4766806	1975	1975	1975	1975	10
548	20240726	104000	4747056	1977	1974	1998	1974	69
549	20240726	103900	4609418	1974	1974	1974	1974	6
550	20240726	103800	4597574	1973	1973	1973	1973	1
551	20240726	103700	4595601	1973	1973	1973	1973	0
552	20240726	103600	4595601	1973	1973	1973	1973	0
553	20240726	103500	4595601	1973	1973	1973	1973	0
554	20240726	103400	4595601	1973	1973	1973	1973	0
555	20240726	103300	4595601	1973	1973	1973	1973	0
556	20240726	103200	4595601	1973	1992	1992	1972	1084
557	20240726	103100	2437643	1995	1986	1995	1986	11
558	20240726	103000	2415752	1993	1986	1993	1986	35
559	20240726	102900	2346004	1997	1997	1997	1997	0
560	20240726	102800	2346004	1997	1991	1997	1991	54
561	20240726	102700	2238215	1975	1975	1975	1975	0
562	20240726	102600	2238215	1975	1975	1975	1975	18
563	20240726	102500	2202665	1975	1975	1975	1975	8
564	20240726	102400	2186865	1975	1975	1975	1975	20
565	20240726	102300	2147365	1975	1975	1975	1975	0
566	20240726	102200	2147365	1975	1975	1975	1975	18
567	20240726	102100	2111815	1975	1975	1975	1975	27
568	20240726	102000	2058490	1975	1975	1975	1975	26
569	20240726	101900	2007140	1975	1975	1975	1975	26
570	20240726	101800	1955790	1975	1975	1975	1974	27
571	20240726	101700	1902470	1975	1975	1975	1975	25
572	20240726	101600	1853095	1975	1975	1975	1975	25
573	20240726	101500	1803720	1975	1975	1975	1975	17
574	20240726	101400	1770145	1975	1975	1975	1975	46
575	20240726	101300	1679295	1975	1975	1975	1975	0
576	20240726	101200	1679295	1975	1975	1975	1975	0
577	20240726	101100	1679295	1975	1975	1975	1975	0
578	20240726	101000	1679295	1975	1975	1975	1975	0
579	20240726	100900	1679295	1975	1975	1975	1975	0
580	20240726	100800	1679295	1975	1975	1975	1975	0
581	20240726	100700	1679295	1975	1975	1975	1975	0
582	20240726	100600	1679295	1975	1975	1975	1975	0
583	20240726	100500	1679295	1975	1975	1975	1975	0
584	20240726	100400	1679295	1975	1977	1977	1975	53
585	20240726	100300	1574618	1998	1998	1998	1998	0
586	20240726	100200	1574618	1998	1998	1998	1998	0
587	20240726	100100	1574618	1998	1998	1998	1998	0
588	20240726	100000	1574618	1998	1998	1998	1998	0
589	20240726	095900	1574618	1998	1998	1998	1998	0
590	20240726	095800	1574618	1998	1998	1998	1998	0
591	20240726	095700	1574618	1998	1971	1998	1971	281
592	20240726	095600	1013627	1971	1971	1971	1971	22
593	20240726	095500	970265	1971	1971	1971	1971	23
594	20240726	095400	924932	1971	1970	1971	1970	9
595	20240726	095300	907195	1970	1970	1970	1970	8
596	20240726	095200	891435	1970	1970	1970	1970	9
597	20240726	095100	873705	1970	1970	1970	1970	7
598	20240726	095000	859915	1970	1970	1970	1970	2
599	20240726	094900	855975	1970	1970	1970	1970	2
600	20240726	094800	852035	1970	1970	1970	1970	1
601	20240726	094700	850065	1970	1970	1970	1970	1
602	20240726	094600	848095	1970	1970	1970	1970	0
603	20240726	094500	848095	1970	1970	1970	1970	0
604	20240726	094400	848095	1970	1970	1970	1970	0
605	20240726	094300	848095	1970	1970	1970	1970	0
606	20240726	094200	848095	1970	1970	1970	1970	0
607	20240726	094100	848095	1970	1970	1970	1970	0
608	20240726	094000	848095	1970	1970	1970	1970	0
609	20240726	093900	848095	1970	1970	1970	1970	1
610	20240726	093800	846125	1970	1970	1970	1970	0
611	20240726	093700	846125	1970	1970	1970	1970	0
612	20240726	093600	846125	1970	1970	1970	1970	1
613	20240726	093500	844155	1969	1969	1969	1969	0
614	20240726	093400	844155	1969	1969	1969	1969	0
615	20240726	093300	844155	1969	1969	1969	1969	0
616	20240726	093200	844155	1969	1969	1969	1969	0
617	20240726	093100	844155	1969	1969	1969	1969	0
618	20240726	093000	844155	1969	1969	1969	1969	0
619	20240726	092900	844155	1969	1969	1969	1969	0
620	20240726	092800	844155	1969	1969	1969	1969	0
621	20240726	092700	844155	1969	1969	1969	1969	0
622	20240726	092600	844155	1969	1969	1969	1969	0
623	20240726	092500	844155	1969	1969	1969	1969	0
624	20240726	092400	844155	1969	1969	1969	1969	0
625	20240726	092300	844155	1969	1970	1970	1969	99
626	20240726	092200	649214	1970	1970	1970	1970	0
627	20240726	092100	649214	1970	1970	1970	1970	1
628	20240726	092000	647244	1970	1970	1970	1970	0
629	20240726	091900	647244	1970	1970	1970	1970	0
630	20240726	091800	647244	1970	1970	1970	1970	1
631	20240726	091700	645274	1969	1969	1969	1969	0
632	20240726	091600	645274	1969	1969	1969	1969	0
633	20240726	091500	645274	1969	1971	1971	1969	2
634	20240726	091400	641334	1973	1973	1973	1973	0
635	20240726	091300	641334	1973	1972	1973	1972	10
636	20240726	091200	621605	1973	1973	1973	1973	59
637	20240726	091100	505198	1974	1980	1980	1974	222
638	20240726	091000	65930	1998	1998	1998	1998	0
639	20240726	090900	65930	1998	1998	1998	1998	0
640	20240726	090800	65930	1998	1998	1998	1998	0
641	20240726	090700	65930	1998	1997	1998	1997	5
642	20240726	090600	55942	1998	1998	1998	1998	0
643	20240726	090500	55942	1998	1998	1998	1998	0
644	20240726	090400	55942	1998	1998	1998	1998	3
645	20240726	090300	49948	1998	1998	1998	1998	0
646	20240726	090200	49948	1998	1998	1998	1998	0
647	20240726	090100	49948	1998	1997	1998	1997	5
648	20240726	090000	39960	1998	1998	1998	1998	20