KissMeData/095910/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	200200	433996737	1905	1905	1905	1905	2279
3	20240724	200100	433996737	1905	1905	1905	1905	0
4	20240724	200000	433996737	1905	1905	1905	1905	0
5	20240724	195900	433996737	1905	1905	1905	1905	0
6	20240724	195800	433996737	1905	1905	1905	1905	0
7	20240724	195700	433996737	1905	1905	1905	1905	0
8	20240724	195600	433996737	1905	1905	1905	1905	0
9	20240724	195500	433996737	1905	1905	1905	1905	0
10	20240724	195400	433996737	1905	1905	1905	1905	0
11	20240724	195300	433996737	1905	1905	1905	1905	0
12	20240724	195200	433996737	1905	1905	1905	1905	0
13	20240724	195100	433996737	1905	1905	1905	1905	0
14	20240724	195000	433996737	1905	1905	1905	1905	0
15	20240724	194900	433996737	1905	1905	1905	1905	0
16	20240724	194800	433996737	1905	1905	1905	1905	0
17	20240724	194700	433996737	1905	1905	1905	1905	0
18	20240724	194600	433996737	1905	1905	1905	1905	0
19	20240724	194500	433996737	1905	1905	1905	1905	0
20	20240724	194400	433996737	1905	1905	1905	1905	0
21	20240724	194300	433996737	1905	1905	1905	1905	0
22	20240724	194200	433996737	1905	1905	1905	1905	0
23	20240724	194100	433996737	1905	1905	1905	1905	0
24	20240724	194000	433996737	1905	1905	1905	1905	0
25	20240724	193900	433996737	1905	1905	1905	1905	0
26	20240724	193800	433996737	1905	1905	1905	1905	0
27	20240724	193700	433996737	1905	1905	1905	1905	0
28	20240724	193600	433996737	1905	1905	1905	1905	0
29	20240724	193500	433996737	1905	1905	1905	1905	0
30	20240724	193400	433996737	1905	1905	1905	1905	0
31	20240724	193300	433996737	1905	1905	1905	1905	0
32	20240724	193200	433996737	1905	1905	1905	1905	2279
33	20240724	193100	433996737	1905	1905	1905	1905	0
34	20240724	193000	433996737	1905	1905	1905	1905	0
35	20240724	192900	433996737	1905	1905	1905	1905	0
36	20240724	192800	433996737	1905	1905	1905	1905	0
37	20240724	192700	433996737	1905	1905	1905	1905	0
38	20240724	192600	433996737	1905	1905	1905	1905	0
39	20240724	192500	433996737	1905	1905	1905	1905	0
40	20240724	192400	433996737	1905	1905	1905	1905	0
41	20240724	192300	433996737	1905	1905	1905	1905	0
42	20240724	192200	433996737	1905	1905	1905	1905	0
43	20240724	192100	433996737	1905	1905	1905	1905	0
44	20240724	192000	433996737	1905	1905	1905	1905	0
45	20240724	191900	433996737	1905	1905	1905	1905	0
46	20240724	191800	433996737	1905	1905	1905	1905	0
47	20240724	191700	433996737	1905	1905	1905	1905	0
48	20240724	191600	433996737	1905	1905	1905	1905	0
49	20240724	191500	433996737	1905	1905	1905	1905	0
50	20240724	191400	433996737	1905	1905	1905	1905	0
51	20240724	191300	433996737	1905	1905	1905	1905	0
52	20240724	191200	433996737	1905	1905	1905	1905	0
53	20240724	191100	433996737	1905	1905	1905	1905	0
54	20240724	191000	433996737	1905	1905	1905	1905	0
55	20240724	190900	433996737	1905	1905	1905	1905	0
56	20240724	190800	433996737	1905	1905	1905	1905	0
57	20240724	190700	433996737	1905	1905	1905	1905	0
58	20240724	190600	433996737	1905	1905	1905	1905	0
59	20240724	190500	433996737	1905	1905	1905	1905	0
60	20240724	190400	433996737	1905	1905	1905	1905	0
61	20240724	190300	433996737	1905	1905	1905	1905	0
62	20240724	190200	433996737	1905	1905	1905	1905	2279
63	20240724	190100	433996737	1905	1905	1905	1905	0
64	20240724	190000	433996737	1905	1905	1905	1905	0
65	20240724	185900	433996737	1905	1905	1905	1905	0
66	20240724	185800	433996737	1905	1905	1905	1905	0
67	20240724	185700	433996737	1905	1905	1905	1905	0
68	20240724	185600	433996737	1905	1905	1905	1905	0
69	20240724	185500	433996737	1905	1905	1905	1905	0
70	20240724	185400	433996737	1905	1905	1905	1905	0
71	20240724	185300	433996737	1905	1905	1905	1905	0
72	20240724	185200	433996737	1905	1905	1905	1905	0
73	20240724	185100	433996737	1905	1905	1905	1905	0
74	20240724	185000	433996737	1905	1905	1905	1905	0
75	20240724	184900	433996737	1905	1905	1905	1905	0
76	20240724	184800	433996737	1905	1905	1905	1905	0
77	20240724	184700	433996737	1905	1905	1905	1905	0
78	20240724	184600	433996737	1905	1905	1905	1905	0
79	20240724	184500	433996737	1905	1905	1905	1905	0
80	20240724	184400	433996737	1905	1905	1905	1905	0
81	20240724	184300	433996737	1905	1905	1905	1905	0
82	20240724	184200	433996737	1905	1905	1905	1905	0
83	20240724	184100	433996737	1905	1905	1905	1905	0
84	20240724	184000	433996737	1905	1905	1905	1905	0
85	20240724	183900	433996737	1905	1905	1905	1905	0
86	20240724	183800	433996737	1905	1905	1905	1905	0
87	20240724	183700	433996737	1905	1905	1905	1905	0
88	20240724	183600	433996737	1905	1905	1905	1905	0
89	20240724	183500	433996737	1905	1905	1905	1905	0
90	20240724	183400	433996737	1905	1905	1905	1905	0
91	20240724	183300	433996737	1905	1905	1905	1905	0
92	20240724	183200	433996737	1905	1905	1905	1905	2279
93	20240724	183100	433996737	1905	1905	1905	1905	0
94	20240724	183000	433996737	1905	1905	1905	1905	0
95	20240724	182900	433996737	1905	1905	1905	1905	0
96	20240724	182800	433996737	1905	1905	1905	1905	0
97	20240724	182700	433996737	1905	1905	1905	1905	0
98	20240724	182600	433996737	1905	1905	1905	1905	0
99	20240724	182500	433996737	1905	1905	1905	1905	0
100	20240724	182400	433996737	1905	1905	1905	1905	0
101	20240724	182300	433996737	1905	1905	1905	1905	0
102	20240724	182200	433996737	1905	1905	1905	1905	0
103	20240724	182100	433996737	1905	1905	1905	1905	0
104	20240724	182000	433996737	1905	1905	1905	1905	0
105	20240724	181900	433996737	1905	1905	1905	1905	0
106	20240724	181800	433996737	1905	1905	1905	1905	0
107	20240724	181700	433996737	1905	1905	1905	1905	0
108	20240724	181600	433996737	1905	1905	1905	1905	0
109	20240724	181500	433996737	1905	1905	1905	1905	0
110	20240724	181400	433996737	1905	1905	1905	1905	0
111	20240724	181300	433996737	1905	1905	1905	1905	0
112	20240724	181200	433996737	1905	1905	1905	1905	0
113	20240724	181100	433996737	1905	1905	1905	1905	0
114	20240724	181000	433996737	1905	1905	1905	1905	0
115	20240724	180900	433996737	1905	1905	1905	1905	0
116	20240724	180800	433996737	1905	1905	1905	1905	0
117	20240724	180700	433996737	1905	1905	1905	1905	0
118	20240724	180600	433996737	1905	1905	1905	1905	0
119	20240724	180500	433996737	1905	1905	1905	1905	0
120	20240724	180400	433996737	1905	1905	1905	1905	0
121	20240724	180300	433996737	1905	1905	1905	1905	0
122	20240724	180200	433996737	1905	1905	1905	1905	2279
123	20240724	180100	433996737	1905	1905	1905	1905	0
124	20240724	180000	433996737	1905	1905	1905	1905	0
125	20240724	175900	433996737	1905	1905	1905	1905	0
126	20240724	175800	433996737	1905	1905	1905	1905	0
127	20240724	175700	433996737	1905	1905	1905	1905	0
128	20240724	175600	433996737	1905	1905	1905	1905	0
129	20240724	175500	433996737	1905	1905	1905	1905	0
130	20240724	175400	433996737	1905	1905	1905	1905	0
131	20240724	175300	433996737	1905	1905	1905	1905	0
132	20240724	175200	433996737	1905	1905	1905	1905	0
133	20240724	175100	433996737	1905	1905	1905	1905	0
134	20240724	175000	433996737	1905	1905	1905	1905	0
135	20240724	174900	433996737	1905	1905	1905	1905	0
136	20240724	174800	433996737	1905	1905	1905	1905	0
137	20240724	174700	433996737	1905	1905	1905	1905	0
138	20240724	174600	433996737	1905	1905	1905	1905	0
139	20240724	174500	433996737	1905	1905	1905	1905	0
140	20240724	174400	433996737	1905	1905	1905	1905	0
141	20240724	174300	433996737	1905	1905	1905	1905	0
142	20240724	174200	433996737	1905	1905	1905	1905	0
143	20240724	174100	433996737	1905	1905	1905	1905	0
144	20240724	174000	433996737	1905	1905	1905	1905	0
145	20240724	173900	433996737	1905	1905	1905	1905	0
146	20240724	173800	433996737	1905	1905	1905	1905	0
147	20240724	173700	433996737	1905	1905	1905	1905	0
148	20240724	173600	433996737	1905	1905	1905	1905	0
149	20240724	173500	433996737	1905	1905	1905	1905	0
150	20240724	173400	433996737	1905	1905	1905	1905	0
151	20240724	173300	433996737	1905	1905	1905	1905	0
152	20240724	173200	433996737	1905	1905	1905	1905	2279
153	20240724	173100	433996737	1905	1905	1905	1905	0
154	20240724	173000	433996737	1905	1905	1905	1905	0
155	20240724	172900	433996737	1905	1905	1905	1905	0
156	20240724	172800	433996737	1905	1905	1905	1905	0
157	20240724	172700	433996737	1905	1905	1905	1905	0
158	20240724	172600	433996737	1905	1905	1905	1905	0
159	20240724	172500	433996737	1905	1905	1905	1905	0
160	20240724	172400	433996737	1905	1905	1905	1905	0
161	20240724	172300	433996737	1905	1905	1905	1905	0
162	20240724	172200	433996737	1905	1905	1905	1905	0
163	20240724	172100	433996737	1905	1905	1905	1905	0
164	20240724	172000	433996737	1905	1905	1905	1905	0
165	20240724	171900	433996737	1905	1905	1905	1905	0
166	20240724	171800	433996737	1905	1905	1905	1905	0
167	20240724	171700	433996737	1905	1905	1905	1905	0
168	20240724	171600	433996737	1905	1905	1905	1905	0
169	20240724	171500	433996737	1905	1905	1905	1905	0
170	20240724	171400	433996737	1905	1905	1905	1905	0
171	20240724	171300	433996737	1905	1905	1905	1905	0
172	20240724	171200	433996737	1905	1905	1905	1905	0
173	20240724	171100	433996737	1905	1905	1905	1905	0
174	20240724	171000	433996737	1905	1905	1905	1905	0
175	20240724	170900	433996737	1905	1905	1905	1905	0
176	20240724	170800	433996737	1905	1905	1905	1905	0
177	20240724	170700	433996737	1905	1905	1905	1905	0
178	20240724	170600	433996737	1905	1905	1905	1905	0
179	20240724	170500	433996737	1905	1905	1905	1905	0
180	20240724	170400	433996737	1905	1905	1905	1905	0
181	20240724	170300	433996737	1905	1905	1905	1905	0
182	20240724	170200	433996737	1905	1905	1905	1905	2279
183	20240724	170100	433996737	1905	1905	1905	1905	0
184	20240724	170000	433996737	1905	1905	1905	1905	0
185	20240724	165900	433996737	1905	1905	1905	1905	0
186	20240724	165800	433996737	1905	1905	1905	1905	0
187	20240724	165700	433996737	1905	1905	1905	1905	0
188	20240724	165600	433996737	1905	1905	1905	1905	0
189	20240724	165500	433996737	1905	1905	1905	1905	0
190	20240724	165400	433996737	1905	1905	1905	1905	0
191	20240724	165300	433996737	1905	1905	1905	1905	0
192	20240724	165200	433996737	1905	1905	1905	1905	0
193	20240724	165100	433996737	1905	1905	1905	1905	0
194	20240724	165000	433996737	1905	1905	1905	1905	0
195	20240724	164900	433996737	1905	1905	1905	1905	0
196	20240724	164800	433996737	1905	1905	1905	1905	0
197	20240724	164700	433996737	1905	1905	1905	1905	0
198	20240724	164600	433996737	1905	1905	1905	1905	0
199	20240724	164500	433996737	1905	1905	1905	1905	0
200	20240724	164400	433996737	1905	1905	1905	1905	0
201	20240724	164300	433996737	1905	1905	1905	1905	0
202	20240724	164200	433996737	1905	1905	1905	1905	0
203	20240724	164100	433996737	1905	1905	1905	1905	0
204	20240724	164000	433996737	1905	1905	1905	1905	0
205	20240724	163900	433996737	1905	1905	1905	1905	0
206	20240724	163800	433996737	1905	1905	1905	1905	0
207	20240724	163700	433996737	1905	1905	1905	1905	0
208	20240724	163600	433996737	1905	1905	1905	1905	0
209	20240724	163500	433996737	1905	1905	1905	1905	0
210	20240724	163400	433996737	1905	1905	1905	1905	0
211	20240724	163300	433996737	1905	1905	1905	1905	0
212	20240724	163200	433996737	1905	1905	1905	1905	2279
213	20240724	163100	433996737	1905	1905	1905	1905	0
214	20240724	163000	433996737	1905	1905	1905	1905	0
215	20240724	162900	433996737	1905	1905	1905	1905	0
216	20240724	162800	433996737	1905	1905	1905	1905	0
217	20240724	162700	433996737	1905	1905	1905	1905	0
218	20240724	162600	433996737	1905	1905	1905	1905	0
219	20240724	162500	433996737	1905	1905	1905	1905	0
220	20240724	162400	433996737	1905	1905	1905	1905	0
221	20240724	162300	433996737	1905	1905	1905	1905	0
222	20240724	162200	433996737	1905	1905	1905	1905	0
223	20240724	162100	433996737	1905	1905	1905	1905	0
224	20240724	162000	433996737	1905	1905	1905	1905	0
225	20240724	161900	433996737	1905	1905	1905	1905	0
226	20240724	161800	433996737	1905	1905	1905	1905	0
227	20240724	161700	433996737	1905	1905	1905	1905	0
228	20240724	161600	433996737	1905	1905	1905	1905	0
229	20240724	161500	433996737	1905	1905	1905	1905	0
230	20240724	161400	433996737	1905	1905	1905	1905	0
231	20240724	161300	433996737	1905	1905	1905	1905	0
232	20240724	161200	433996737	1905	1905	1905	1905	0
233	20240724	161100	433996737	1905	1905	1905	1905	0
234	20240724	161000	433996737	1905	1905	1905	1905	0
235	20240724	160900	433996737	1905	1905	1905	1905	0
236	20240724	160800	433996737	1905	1905	1905	1905	0
237	20240724	160700	433996737	1905	1905	1905	1905	0
238	20240724	160600	433996737	1905	1905	1905	1905	0
239	20240724	160500	433996737	1905	1905	1905	1905	0
240	20240724	160400	433996737	1905	1905	1905	1905	0
241	20240724	160300	433996737	1905	1905	1905	1905	0
242	20240724	160200	433996737	1905	1905	1905	1905	2279
243	20240724	160100	433996737	1905	1905	1905	1905	0
244	20240724	160000	433996737	1905	1905	1905	1905	0
245	20240724	155900	433996737	1905	1905	1905	1905	0
246	20240724	155800	433996737	1905	1905	1905	1905	0
247	20240724	155700	433996737	1905	1905	1905	1905	0
248	20240724	155600	433996737	1905	1905	1905	1905	0
249	20240724	155500	433996737	1905	1905	1905	1905	0
250	20240724	155400	433996737	1905	1905	1905	1905	0
251	20240724	155300	433996737	1905	1905	1905	1905	0
252	20240724	155200	433996737	1905	1905	1905	1905	0
253	20240724	155100	433996737	1905	1905	1905	1905	0
254	20240724	155000	433996737	1905	1905	1905	1905	0
255	20240724	154900	433996737	1905	1905	1905	1905	0
256	20240724	154800	433996737	1905	1905	1905	1905	0
257	20240724	154700	433996737	1905	1905	1905	1905	0
258	20240724	154600	433996737	1905	1905	1905	1905	0
259	20240724	154500	433996737	1905	1905	1905	1905	0
260	20240724	154400	433996737	1905	1905	1905	1905	0
261	20240724	154300	433996737	1905	1905	1905	1905	0
262	20240724	154200	433996737	1905	1905	1905	1905	0
263	20240724	154100	433996737	1905	1905	1905	1905	0
264	20240724	154000	433996737	1905	1905	1905	1905	0
265	20240724	153900	433996737	1905	1905	1905	1905	0
266	20240724	153800	433996737	1905	1905	1905	1905	0
267	20240724	153700	433996737	1905	1905	1905	1905	0
268	20240724	153600	433996737	1905	1905	1905	1905	0
269	20240724	153500	433996737	1905	1905	1905	1905	0
270	20240724	153400	433996737	1905	1905	1905	1905	0
271	20240724	153300	433996737	1905	1905	1905	1905	0
272	20240724	153200	433996737	1905	1905	1905	1905	2279
273	20240724	153100	433996737	1905	1905	1905	1905	0
274	20240724	153000	433996737	1905	1905	1905	1905	2279
275	20240724	152900	429655242	1903	1903	1903	1903	0
276	20240724	152800	429655242	1903	1903	1903	1903	0
277	20240724	152700	429655242	1903	1903	1903	1903	0
278	20240724	152600	429655242	1903	1903	1903	1903	0
279	20240724	152500	429655242	1903	1903	1903	1903	0
280	20240724	152400	429655242	1903	1903	1903	1903	0
281	20240724	152300	429655242	1903	1903	1903	1903	0
282	20240724	152200	429655242	1903	1903	1903	1903	0
283	20240724	152100	429655242	1903	1903	1903	1903	0
284	20240724	152000	429655242	1903	1903	1903	1903	0
285	20240724	151900	429655242	1903	1903	1903	1901	477
286	20240724	151800	428747887	1903	1903	1903	1903	8
287	20240724	151700	428732663	1903	1902	1903	1902	609
288	20240724	151600	427574335	1902	1895	1902	1895	697
289	20240724	151500	426251280	1895	1895	1895	1894	776
290	20240724	151400	424780761	1895	1892	1895	1892	202
291	20240724	151300	424398078	1893	1893	1893	1893	282
292	20240724	151200	423864252	1893	1893	1893	1893	0
293	20240724	151100	423864252	1893	1893	1893	1893	0
294	20240724	151000	423864252	1893	1893	1893	1893	6
295	20240724	150900	423852894	1893	1893	1893	1893	60
296	20240724	150800	423739314	1893	1893	1893	1893	214
297	20240724	150700	423334212	1893	1893	1893	1893	2
298	20240724	150600	423330426	1893	1894	1894	1891	44
299	20240724	150500	423247169	1895	1894	1895	1894	479
300	20240724	150400	422339939	1894	1894	1894	1894	0
301	20240724	150300	422339939	1894	1893	1894	1893	5
302	20240724	150200	422330472	1894	1894	1894	1894	0
303	20240724	150100	422330472	1894	1894	1894	1893	3
304	20240724	150000	422324791	1893	1893	1893	1893	700
305	20240724	145900	420999691	1893	1893	1893	1893	1
306	20240724	145800	420997798	1894	1892	1894	1892	622
307	20240724	145700	419820874	1892	1889	1892	1889	1308
308	20240724	145600	417350059	1889	1889	1889	1886	16
309	20240724	145500	417319868	1889	1889	1889	1889	0
310	20240724	145400	417319868	1889	1886	1889	1881	1152
311	20240724	145300	415149444	1886	1885	1886	1885	9
312	20240724	145200	415132478	1886	1886	1886	1886	1
313	20240724	145100	415130592	1886	1886	1886	1886	0
314	20240724	145000	415130592	1886	1885	1886	1885	7
315	20240724	144900	415117394	1886	1884	1886	1884	116
316	20240724	144800	414898791	1884	1884	1884	1884	2
317	20240724	144700	414895023	1883	1884	1884	1882	141
318	20240724	144600	414629589	1884	1883	1884	1883	72
319	20240724	144500	414494011	1884	1882	1884	1882	1230
320	20240724	144400	412179089	1882	1881	1882	1881	104
321	20240724	144300	411983410	1881	1885	1885	1881	72
322	20240724	144200	411847866	1886	1887	1887	1886	15
323	20240724	144100	411819568	1889	1889	1889	1889	71
324	20240724	144000	411685449	1889	1889	1889	1889	0
325	20240724	143900	411685449	1889	1889	1889	1889	90
326	20240724	143800	411515439	1889	1889	1889	1889	0
327	20240724	143700	411515439	1889	1889	1889	1889	0
328	20240724	143600	411515439	1889	1880	1889	1880	7879
329	20240724	143500	396702705	1880	1880	1880	1880	0
330	20240724	143400	396702705	1880	1880	1880	1880	0
331	20240724	143300	396702705	1880	1880	1880	1880	72
332	20240724	143200	396567345	1880	1880	1880	1880	1
333	20240724	143100	396565465	1880	1879	1880	1879	2
334	20240724	143000	396561706	1880	1880	1880	1880	50
335	20240724	142900	396467706	1880	1879	1880	1879	479
336	20240724	142800	395567653	1880	1880	1880	1880	10002
337	20240724	142700	376763893	1880	1880	1880	1880	1
338	20240724	142600	376762013	1879	1881	1881	1879	3
339	20240724	142500	376756374	1872	1879	1881	1872	1001
340	20240724	142400	374880000	1881	1881	1881	1881	6
341	20240724	142300	374868714	1879	1879	1879	1879	10
342	20240724	142200	374849924	1881	1881	1881	1881	2
343	20240724	142100	374846162	1881	1881	1881	1881	0
344	20240724	142000	374846162	1881	1883	1883	1880	1092
345	20240724	141900	372792729	1884	1884	1884	1884	1
346	20240724	141800	372790845	1884	1884	1884	1883	78
347	20240724	141700	372643896	1885	1887	1887	1885	25
348	20240724	141600	372596756	1887	1887	1887	1887	0
349	20240724	141500	372596756	1887	1888	1888	1887	20
350	20240724	141400	372559012	1889	1889	1889	1888	12
351	20240724	141300	372536353	1889	1889	1889	1889	0
352	20240724	141200	372536353	1889	1889	1889	1889	2
353	20240724	141100	372532575	1889	1889	1889	1889	0
354	20240724	141000	372532575	1889	1890	1890	1889	13
355	20240724	140900	372508012	1890	1890	1890	1890	0
356	20240724	140800	372508012	1890	1889	1890	1889	5
357	20240724	140700	372498565	1891	1888	1891	1888	11
358	20240724	140600	372477794	1892	1890	1892	1889	17
359	20240724	140500	372445670	1892	1891	1892	1891	102
360	20240724	140400	372252786	1892	1892	1892	1892	0
361	20240724	140300	372252786	1892	1892	1892	1892	0
362	20240724	140200	372252786	1892	1892	1892	1892	0
363	20240724	140100	372252786	1892	1892	1892	1892	0
364	20240724	140000	372252786	1892	1892	1892	1892	540
365	20240724	135900	371231106	1892	1887	1892	1885	17156
366	20240724	135800	338779467	1886	1890	1890	1886	11
367	20240724	135700	338758701	1892	1892	1892	1892	0
368	20240724	135600	338758701	1892	1890	1892	1887	21
369	20240724	135500	338719051	1892	1892	1892	1892	1
370	20240724	135400	338717159	1881	1891	1891	1881	259
371	20240724	135300	338229001	1892	1893	1893	1892	162
372	20240724	135200	337922341	1894	1893	1894	1888	60
373	20240724	135100	337808935	1894	1894	1894	1894	0
374	20240724	135000	337808935	1894	1894	1894	1894	0
375	20240724	134900	337808935	1894	1894	1894	1894	0
376	20240724	134800	337808935	1894	1894	1894	1894	0
377	20240724	134700	337808935	1894	1894	1894	1894	0
378	20240724	134600	337808935	1894	1893	1894	1892	32
379	20240724	134500	337748366	1894	1893	1894	1893	72
380	20240724	134400	337612069	1893	1893	1893	1893	2
381	20240724	134300	337608283	1893	1893	1893	1893	0
382	20240724	134200	337608283	1893	1893	1893	1893	0
383	20240724	134100	337608283	1893	1893	1893	1889	7065
384	20240724	134000	324261975	1894	1894	1894	1894	0
385	20240724	133900	324261975	1894	1894	1894	1894	35
386	20240724	133800	324195685	1894	1893	1894	1893	231
387	20240724	133700	323758401	1893	1893	1893	1892	55
388	20240724	133600	323654333	1893	1894	1894	1893	53
389	20240724	133500	323554003	1894	1893	1894	1893	112
390	20240724	133400	323341976	1892	1892	1892	1892	88
391	20240724	133300	323175480	1892	1892	1892	1892	1
392	20240724	133200	323173588	1890	1889	1892	1889	14
393	20240724	133100	323147138	1889	1889	1889	1889	0
394	20240724	133000	323147138	1889	1888	1889	1888	157
395	20240724	132900	322850570	1889	1889	1889	1889	0
396	20240724	132800	322850570	1889	1889	1889	1889	0
397	20240724	132700	322850570	1889	1889	1889	1889	1
398	20240724	132600	322848681	1889	1889	1889	1889	20
399	20240724	132500	322810901	1889	1889	1889	1889	0
400	20240724	132400	322810901	1889	1889	1889	1889	1
401	20240724	132300	322809012	1889	1889	1889	1889	1
402	20240724	132200	322807123	1889	1890	1890	1889	27
403	20240724	132100	322756108	1891	1891	1891	1891	1
404	20240724	132000	322754217	1892	1892	1892	1892	1
405	20240724	131900	322752325	1892	1892	1892	1892	0
406	20240724	131800	322752325	1892	1890	1892	1890	201
407	20240724	131700	322372433	1892	1891	1892	1891	12
408	20240724	131600	322349740	1891	1891	1891	1891	0
409	20240724	131500	322349740	1891	1881	1891	1875	906
410	20240724	131400	320646035	1883	1883	1883	1883	0
411	20240724	131300	320646035	1883	1883	1883	1883	0
412	20240724	131200	320646035	1883	1883	1883	1883	1
413	20240724	131100	320644152	1883	1883	1883	1883	1
414	20240724	131000	320642269	1879	1882	1882	1879	57
415	20240724	130900	320535133	1883	1883	1883	1883	0
416	20240724	130800	320535133	1883	1887	1887	1883	355
417	20240724	130700	319866280	1888	1888	1888	1888	39
418	20240724	130600	319792648	1888	1888	1888	1888	0
419	20240724	130500	319792648	1888	1888	1888	1888	2
420	20240724	130400	319788872	1889	1889	1889	1889	501
421	20240724	130300	318842483	1889	1887	1889	1887	340
422	20240724	130200	318200239	1887	1884	1887	1884	469
423	20240724	130100	317315842	1884	1884	1884	1884	1
424	20240724	130000	317313958	1877	1883	1883	1877	2641
425	20240724	125900	312355990	1884	1884	1884	1884	1
426	20240724	125800	312354106	1884	1884	1884	1884	0
427	20240724	125700	312354106	1884	1884	1884	1884	1
428	20240724	125600	312352222	1884	1884	1884	1884	13
429	20240724	125500	312327730	1884	1884	1884	1884	0
430	20240724	125400	312327730	1884	1884	1884	1884	2
431	20240724	125300	312323962	1884	1884	1884	1884	0
432	20240724	125200	312323962	1884	1884	1884	1884	0
433	20240724	125100	312323962	1884	1884	1884	1884	0
434	20240724	125000	312323962	1884	1884	1884	1884	7
435	20240724	124900	312310774	1886	1886	1886	1886	0
436	20240724	124800	312310774	1886	1886	1886	1886	0
437	20240724	124700	312310774	1886	1886	1886	1886	0
438	20240724	124600	312310774	1886	1886	1886	1886	1
439	20240724	124500	312308888	1886	1886	1886	1884	29
440	20240724	124400	312254224	1888	1888	1888	1888	10
441	20240724	124300	312235344	1888	1888	1888	1888	0
442	20240724	124200	312235344	1888	1888	1888	1888	158
443	20240724	124100	311937040	1889	1889	1889	1889	0
444	20240724	124000	311937040	1889	1889	1889	1889	0
445	20240724	123900	311937040	1889	1889	1889	1889	0
446	20240724	123800	311937040	1889	1889	1889	1889	3
447	20240724	123700	311931373	1889	1889	1889	1889	1
448	20240724	123600	311929484	1882	1885	1885	1882	40
449	20240724	123500	311854139	1886	1886	1886	1886	0
450	20240724	123400	311854139	1886	1886	1886	1886	0
451	20240724	123300	311854139	1886	1889	1889	1886	280
452	20240724	123200	311325278	1889	1889	1889	1889	0
453	20240724	123100	311325278	1889	1889	1889	1889	0
454	20240724	123000	311325278	1889	1889	1889	1889	0
455	20240724	122900	311325278	1889	1889	1889	1889	0
456	20240724	122800	311325278	1889	1891	1891	1889	532
457	20240724	122700	310320278	1891	1891	1891	1891	1110
458	20240724	122600	308221268	1892	1892	1892	1892	79
459	20240724	122500	308071800	1891	1890	1891	1890	2290
460	20240724	122400	303742522	1890	1890	1890	1890	0
461	20240724	122300	303742522	1890	1890	1890	1890	82
462	20240724	122200	303587542	1891	1891	1891	1891	0
463	20240724	122100	303587542	1891	1891	1891	1891	0
464	20240724	122000	303587542	1891	1891	1891	1891	0
465	20240724	121900	303587542	1891	1891	1891	1891	0
466	20240724	121800	303587542	1891	1891	1891	1891	30
467	20240724	121700	303530812	1891	1891	1891	1891	1
468	20240724	121600	303528921	1891	1891	1891	1891	0
469	20240724	121500	303528921	1891	1889	1891	1885	136
470	20240724	121400	303272281	1891	1891	1891	1891	1
471	20240724	121300	303270390	1891	1891	1891	1891	0
472	20240724	121200	303270390	1891	1891	1891	1891	70
473	20240724	121100	303138020	1891	1891	1891	1891	0
474	20240724	121000	303138020	1891	1891	1891	1891	0
475	20240724	120900	303138020	1891	1891	1891	1891	0
476	20240724	120800	303138020	1891	1891	1891	1891	1
477	20240724	120700	303136129	1891	1891	1891	1891	0
478	20240724	120600	303136129	1891	1891	1891	1891	50
479	20240724	120500	303041579	1891	1891	1891	1891	0
480	20240724	120400	303041579	1891	1891	1891	1891	0
481	20240724	120300	303041579	1891	1891	1891	1891	0
482	20240724	120200	303041579	1891	1891	1891	1891	0
483	20240724	120100	303041579	1891	1891	1891	1891	1
484	20240724	120000	303039688	1891	1888	1891	1888	94
485	20240724	115900	302862183	1890	1891	1891	1890	36
486	20240724	115800	302794142	1890	1880	1891	1880	1174
487	20240724	115700	300579189	1880	1880	1880	1880	0
488	20240724	115600	300579189	1880	1880	1880	1880	0
489	20240724	115500	300579189	1880	1880	1880	1880	10
490	20240724	115400	300560389	1880	1880	1880	1880	0
491	20240724	115300	300560389	1880	1880	1880	1880	4
492	20240724	115200	300552869	1880	1880	1880	1880	0
493	20240724	115100	300552869	1880	1883	1883	1880	237
494	20240724	115000	300107202	1884	1884	1884	1884	0
495	20240724	114900	300107202	1884	1884	1884	1884	16
496	20240724	114800	300077058	1884	1890	1890	1884	337
497	20240724	114700	299441965	1890	1890	1890	1890	50
498	20240724	114600	299347465	1890	1890	1890	1890	2
499	20240724	114500	299343685	1892	1892	1892	1892	0
500	20240724	114400	299343685	1892	1892	1892	1892	0
501	20240724	114300	299343685	1892	1892	1892	1892	0
502	20240724	114200	299343685	1892	1892	1892	1892	0
503	20240724	114100	299343685	1892	1892	1892	1892	0
504	20240724	114000	299343685	1892	1892	1892	1892	1
505	20240724	113900	299341793	1892	1892	1892	1892	1
506	20240724	113800	299339901	1885	1885	1885	1885	0
507	20240724	113700	299339901	1885	1885	1885	1885	1
508	20240724	113600	299338016	1885	1892	1892	1885	930
509	20240724	113500	297584930	1893	1893	1893	1893	0
510	20240724	113400	297584930	1893	1893	1893	1893	0
511	20240724	113300	297584930	1893	1893	1893	1893	1
512	20240724	113200	297583037	1895	1895	1895	1895	0
513	20240724	113100	297583037	1895	1895	1895	1895	0
514	20240724	113000	297583037	1895	1895	1895	1895	0
515	20240724	112900	297583037	1895	1895	1895	1895	0
516	20240724	112800	297583037	1895	1895	1895	1895	0
517	20240724	112700	297583037	1895	1895	1895	1895	0
518	20240724	112600	297583037	1895	1895	1895	1895	2
519	20240724	112500	297579247	1885	1895	1895	1885	145
520	20240724	112400	297304826	1895	1895	1895	1895	0
521	20240724	112300	297304826	1895	1895	1895	1895	0
522	20240724	112200	297304826	1895	1895	1895	1895	0
523	20240724	112100	297304826	1895	1895	1895	1895	0
524	20240724	112000	297304826	1895	1895	1895	1895	27
525	20240724	111900	297253661	1895	1893	1895	1885	215
526	20240724	111800	296848173	1896	1895	1896	1893	111
527	20240724	111700	296638027	1897	1897	1897	1897	0
528	20240724	111600	296638027	1897	1897	1897	1897	0
529	20240724	111500	296638027	1897	1897	1897	1897	0
530	20240724	111400	296638027	1897	1897	1897	1897	1
531	20240724	111300	296636130	1894	1894	1894	1894	0
532	20240724	111200	296636130	1894	1894	1894	1894	0
533	20240724	111100	296636130	1894	1897	1897	1894	13
534	20240724	111000	296611493	1898	1898	1898	1898	0
535	20240724	110900	296611493	1898	1898	1898	1898	0
536	20240724	110800	296611493	1898	1898	1898	1898	24
537	20240724	110700	296565941	1900	1900	1900	1900	1
538	20240724	110600	296564041	1901	1901	1901	1901	2
539	20240724	110500	296560239	1901	1901	1901	1901	0
540	20240724	110400	296560239	1901	1875	1901	1875	1168
541	20240724	110300	294366363	1875	1874	1875	1873	104
542	20240724	110200	294171541	1875	1875	1875	1875	13
543	20240724	110100	294147166	1876	1877	1877	1876	4
544	20240724	110000	294139660	1877	1877	1877	1877	162
545	20240724	105900	293835586	1877	1877	1877	1877	0
546	20240724	105800	293835586	1877	1877	1877	1877	201
547	20240724	105700	293458309	1878	1878	1878	1878	0
548	20240724	105600	293458309	1878	1878	1878	1878	1
549	20240724	105500	293456431	1878	1877	1878	1874	357
550	20240724	105400	292787286	1877	1878	1878	1877	11
551	20240724	105300	292766638	1878	1878	1878	1878	1
552	20240724	105200	292764760	1878	1874	1878	1874	537
553	20240724	105100	291758418	1878	1876	1878	1874	119
554	20240724	105000	291535398	1872	1876	1878	1872	507
555	20240724	104900	290586004	1878	1878	1878	1878	30
556	20240724	104800	290529664	1878	1877	1878	1877	8
557	20240724	104700	290514647	1878	1878	1878	1878	2
558	20240724	104600	290510891	1878	1878	1878	1878	0
559	20240724	104500	290510891	1878	1878	1878	1878	0
560	20240724	104400	290510891	1878	1874	1878	1872	238
561	20240724	104300	290064537	1878	1875	1878	1875	568
562	20240724	104200	288999474	1876	1888	1888	1876	7457
563	20240724	104100	274983800	1889	1889	1889	1889	7
564	20240724	104000	274970577	1891	1891	1891	1891	0
565	20240724	103900	274970577	1891	1891	1891	1891	0
566	20240724	103800	274970577	1891	1891	1891	1891	1
567	20240724	103700	274968686	1883	1891	1891	1883	2168
568	20240724	103600	270876791	1892	1892	1892	1892	12
569	20240724	103500	270854087	1893	1893	1893	1893	105
570	20240724	103400	270655322	1893	1893	1893	1893	1
571	20240724	103300	270653429	1893	1894	1894	1893	37
572	20240724	103200	270583364	1895	1897	1897	1895	37
573	20240724	103100	270513235	1898	1900	1900	1898	29
574	20240724	103000	270458161	1902	1900	1905	1900	531
575	20240724	102900	269448699	1901	1901	1901	1901	0
576	20240724	102800	269448699	1901	1898	1901	1898	6
577	20240724	102700	269437308	1898	1900	1900	1898	32
578	20240724	102600	269376549	1901	1901	1901	1901	2
579	20240724	102500	269372747	1890	1897	1897	1890	100
580	20240724	102400	269183437	1898	1898	1898	1898	0
581	20240724	102300	269183437	1898	1898	1898	1898	12
582	20240724	102200	269160661	1898	1898	1898	1898	260
583	20240724	102100	268667181	1898	1898	1898	1898	1
584	20240724	102000	268665283	1898	1898	1898	1898	0
585	20240724	101900	268665283	1898	1898	1898	1898	0
586	20240724	101800	268665283	1898	1896	1898	1896	3
587	20240724	101700	268659593	1898	1896	1898	1892	132
588	20240724	101600	268409642	1897	1901	1901	1897	19
589	20240724	101500	268373552	1901	1901	1901	1901	0
590	20240724	101400	268373552	1901	1901	1901	1901	782
591	20240724	101300	266886970	1901	1901	1901	1901	10
592	20240724	101200	266867960	1901	1898	1901	1888	383
593	20240724	101100	266144306	1898	1890	1898	1888	1204
594	20240724	101000	263870104	1890	1896	1896	1890	546
595	20240724	100900	262837284	1897	1898	1898	1897	113
596	20240724	100800	262622821	1900	1900	1900	1900	14
597	20240724	100700	262596221	1901	1897	1901	1894	793
598	20240724	100600	261094138	1900	1901	1901	1898	18
599	20240724	100500	261059963	1901	1902	1902	1901	445
600	20240724	100400	260214014	1901	1901	1901	1901	50
601	20240724	100300	260118964	1902	1902	1902	1902	0
602	20240724	100200	260118964	1902	1902	1902	1902	0
603	20240724	100100	260118964	1902	1902	1902	1902	13
604	20240724	100000	260094238	1902	1902	1902	1902	14
605	20240724	095900	260067610	1902	1902	1902	1902	10
606	20240724	095800	260048590	1902	1897	1902	1892	1605
607	20240724	095700	257009579	1902	1895	1902	1895	1522
608	20240724	095600	254124143	1896	1897	1897	1895	386
609	20240724	095500	253392085	1897	1897	1897	1897	153
610	20240724	095400	253101844	1898	1903	1903	1898	1336
611	20240724	095300	250563205	1903	1904	1904	1903	184
612	20240724	095200	250212939	1905	1908	1908	1905	289
613	20240724	095100	249662166	1910	1910	1910	1910	3
614	20240724	095000	249656436	1910	1910	1913	1909	607
615	20240724	094900	248497128	1910	1911	1911	1910	20
616	20240724	094800	248458923	1913	1911	1913	1911	2
617	20240724	094700	248455099	1913	1913	1913	1913	0
618	20240724	094600	248455099	1913	1913	1913	1913	0
619	20240724	094500	248455099	1913	1913	1913	1908	62
620	20240724	094400	248336682	1913	1913	1913	1913	1
621	20240724	094300	248334769	1913	1914	1914	1913	12
622	20240724	094200	248311803	1914	1914	1914	1906	564
623	20240724	094100	247235064	1914	1914	1914	1913	12
624	20240724	094000	247212106	1914	1908	1914	1908	560
625	20240724	093900	246143270	1908	1897	1908	1897	202
626	20240724	093800	245758274	1906	1900	1906	1896	2360
627	20240724	093700	241272694	1896	1896	1896	1894	66
628	20240724	093600	241147585	1894	1894	1896	1894	73
629	20240724	093500	241009321	1896	1901	1901	1893	5891
630	20240724	093400	229821829	1901	1907	1908	1901	1979
631	20240724	093300	226053538	1908	1911	1911	1908	35
632	20240724	093200	225986731	1911	1913	1913	1910	202
633	20240724	093100	225600878	1915	1913	1915	1912	599
634	20240724	093000	224455181	1915	1915	1915	1912	4
635	20240724	092900	224447524	1915	1916	1916	1913	1012
636	20240724	092800	222509552	1916	1915	1917	1914	569
637	20240724	092700	221419499	1917	1917	1917	1917	0
638	20240724	092600	221419499	1917	1902	1917	1902	1282
639	20240724	092500	218967617	1902	1906	1911	1902	3004
640	20240724	092400	213251890	1914	1909	1914	1906	251
641	20240724	092300	212773403	1915	1916	1916	1906	213
642	20240724	092200	212367350	1917	1918	1918	1902	1222
643	20240724	092100	210037709	1918	1938	1944	1917	2174
644	20240724	092000	205856146	1948	1941	1950	1933	1821
645	20240724	091900	202322492	1950	1955	1955	1942	2103
646	20240724	091800	198236053	1959	1968	1968	1942	2039
647	20240724	091700	194244399	1968	1962	1980	1962	1867
648	20240724	091600	190570195	1961	1980	1990	1961	15022
649	20240724	091500	160749287	1985	1953	1985	1943	11813
650	20240724	091400	137557119	1942	1960	1961	1940	2642
651	20240724	091300	132404149	1961	1963	1969	1947	4763
652	20240724	091200	123071128	1963	1933	1977	1913	12371
653	20240724	091100	99050505	1933	1933	1933	1928	2138
654	20240724	091000	94918200	1933	1930	1933	1923	2241
655	20240724	090900	90598780	1930	1921	1935	1921	12084
656	20240724	090800	67289146	1923	1899	1926	1884	8166
657	20240724	090700	51749549	1898	1886	1898	1885	14509
658	20240724	090600	24335589	1885	1886	1886	1885	1234
659	20240724	090500	22009460	1887	1889	1889	1882	1203
660	20240724	090400	19738537	1889	1887	1889	1887	830
661	20240724	090300	18172177	1887	1883	1887	1883	857
662	20240724	090200	16557707	1884	1886	1888	1882	166
663	20240724	090100	16244773	1889	1891	1891	1889	6
664	20240724	090000	16233433	1897	1877	1897	1877	8625