KissMeData/142760/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	202100	267319365	1908	1908	1908	1908	257
3	20240724	202000	267319365	1908	1908	1908	1908	0
4	20240724	201900	267319365	1908	1908	1908	1908	0
5	20240724	201800	267319365	1908	1908	1908	1908	0
6	20240724	201700	267319365	1908	1908	1908	1908	0
7	20240724	201600	267319365	1908	1908	1908	1908	0
8	20240724	201500	267319365	1908	1908	1908	1908	0
9	20240724	201400	267319365	1908	1908	1908	1908	0
10	20240724	201300	267319365	1908	1908	1908	1908	0
11	20240724	201200	267319365	1908	1908	1908	1908	0
12	20240724	201100	267319365	1908	1908	1908	1908	0
13	20240724	201000	267319365	1908	1908	1908	1908	0
14	20240724	200900	267319365	1908	1908	1908	1908	0
15	20240724	200800	267319365	1908	1908	1908	1908	0
16	20240724	200700	267319365	1908	1908	1908	1908	0
17	20240724	200600	267319365	1908	1908	1908	1908	0
18	20240724	200500	267319365	1908	1908	1908	1908	0
19	20240724	200400	267319365	1908	1908	1908	1908	0
20	20240724	200300	267319365	1908	1908	1908	1908	0
21	20240724	200200	267319365	1908	1908	1908	1908	0
22	20240724	200100	267319365	1908	1908	1908	1908	0
23	20240724	200000	267319365	1908	1908	1908	1908	0
24	20240724	195900	267319365	1908	1908	1908	1908	0
25	20240724	195800	267319365	1908	1908	1908	1908	0
26	20240724	195700	267319365	1908	1908	1908	1908	0
27	20240724	195600	267319365	1908	1908	1908	1908	0
28	20240724	195500	267319365	1908	1908	1908	1908	0
29	20240724	195400	267319365	1908	1908	1908	1908	0
30	20240724	195300	267319365	1908	1908	1908	1908	0
31	20240724	195200	267319365	1908	1908	1908	1908	0
32	20240724	195100	267319365	1908	1908	1908	1908	257
33	20240724	195000	267319365	1908	1908	1908	1908	0
34	20240724	194900	267319365	1908	1908	1908	1908	0
35	20240724	194800	267319365	1908	1908	1908	1908	0
36	20240724	194700	267319365	1908	1908	1908	1908	0
37	20240724	194600	267319365	1908	1908	1908	1908	0
38	20240724	194500	267319365	1908	1908	1908	1908	0
39	20240724	194400	267319365	1908	1908	1908	1908	0
40	20240724	194300	267319365	1908	1908	1908	1908	0
41	20240724	194200	267319365	1908	1908	1908	1908	0
42	20240724	194100	267319365	1908	1908	1908	1908	0
43	20240724	194000	267319365	1908	1908	1908	1908	0
44	20240724	193900	267319365	1908	1908	1908	1908	0
45	20240724	193800	267319365	1908	1908	1908	1908	0
46	20240724	193700	267319365	1908	1908	1908	1908	0
47	20240724	193600	267319365	1908	1908	1908	1908	0
48	20240724	193500	267319365	1908	1908	1908	1908	0
49	20240724	193400	267319365	1908	1908	1908	1908	0
50	20240724	193300	267319365	1908	1908	1908	1908	0
51	20240724	193200	267319365	1908	1908	1908	1908	0
52	20240724	193100	267319365	1908	1908	1908	1908	0
53	20240724	193000	267319365	1908	1908	1908	1908	0
54	20240724	192900	267319365	1908	1908	1908	1908	0
55	20240724	192800	267319365	1908	1908	1908	1908	0
56	20240724	192700	267319365	1908	1908	1908	1908	0
57	20240724	192600	267319365	1908	1908	1908	1908	0
58	20240724	192500	267319365	1908	1908	1908	1908	0
59	20240724	192400	267319365	1908	1908	1908	1908	0
60	20240724	192300	267319365	1908	1908	1908	1908	0
61	20240724	192200	267319365	1908	1908	1908	1908	0
62	20240724	192100	267319365	1908	1908	1908	1908	257
63	20240724	192000	267319365	1908	1908	1908	1908	0
64	20240724	191900	267319365	1908	1908	1908	1908	0
65	20240724	191800	267319365	1908	1908	1908	1908	0
66	20240724	191700	267319365	1908	1908	1908	1908	0
67	20240724	191600	267319365	1908	1908	1908	1908	0
68	20240724	191500	267319365	1908	1908	1908	1908	0
69	20240724	191400	267319365	1908	1908	1908	1908	0
70	20240724	191300	267319365	1908	1908	1908	1908	0
71	20240724	191200	267319365	1908	1908	1908	1908	0
72	20240724	191100	267319365	1908	1908	1908	1908	0
73	20240724	191000	267319365	1908	1908	1908	1908	0
74	20240724	190900	267319365	1908	1908	1908	1908	0
75	20240724	190800	267319365	1908	1908	1908	1908	0
76	20240724	190700	267319365	1908	1908	1908	1908	0
77	20240724	190600	267319365	1908	1908	1908	1908	0
78	20240724	190500	267319365	1908	1908	1908	1908	0
79	20240724	190400	267319365	1908	1908	1908	1908	0
80	20240724	190300	267319365	1908	1908	1908	1908	0
81	20240724	190200	267319365	1908	1908	1908	1908	0
82	20240724	190100	267319365	1908	1908	1908	1908	0
83	20240724	190000	267319365	1908	1908	1908	1908	0
84	20240724	185900	267319365	1908	1908	1908	1908	0
85	20240724	185800	267319365	1908	1908	1908	1908	0
86	20240724	185700	267319365	1908	1908	1908	1908	0
87	20240724	185600	267319365	1908	1908	1908	1908	0
88	20240724	185500	267319365	1908	1908	1908	1908	0
89	20240724	185400	267319365	1908	1908	1908	1908	0
90	20240724	185300	267319365	1908	1908	1908	1908	0
91	20240724	185200	267319365	1908	1908	1908	1908	0
92	20240724	185100	267319365	1908	1908	1908	1908	257
93	20240724	185000	267319365	1908	1908	1908	1908	0
94	20240724	184900	267319365	1908	1908	1908	1908	0
95	20240724	184800	267319365	1908	1908	1908	1908	0
96	20240724	184700	267319365	1908	1908	1908	1908	0
97	20240724	184600	267319365	1908	1908	1908	1908	0
98	20240724	184500	267319365	1908	1908	1908	1908	0
99	20240724	184400	267319365	1908	1908	1908	1908	0
100	20240724	184300	267319365	1908	1908	1908	1908	0
101	20240724	184200	267319365	1908	1908	1908	1908	0
102	20240724	184100	267319365	1908	1908	1908	1908	0
103	20240724	184000	267319365	1908	1908	1908	1908	0
104	20240724	183900	267319365	1908	1908	1908	1908	0
105	20240724	183800	267319365	1908	1908	1908	1908	0
106	20240724	183700	267319365	1908	1908	1908	1908	0
107	20240724	183600	267319365	1908	1908	1908	1908	0
108	20240724	183500	267319365	1908	1908	1908	1908	0
109	20240724	183400	267319365	1908	1908	1908	1908	0
110	20240724	183300	267319365	1908	1908	1908	1908	0
111	20240724	183200	267319365	1908	1908	1908	1908	0
112	20240724	183100	267319365	1908	1908	1908	1908	0
113	20240724	183000	267319365	1908	1908	1908	1908	0
114	20240724	182900	267319365	1908	1908	1908	1908	0
115	20240724	182800	267319365	1908	1908	1908	1908	0
116	20240724	182700	267319365	1908	1908	1908	1908	0
117	20240724	182600	267319365	1908	1908	1908	1908	0
118	20240724	182500	267319365	1908	1908	1908	1908	0
119	20240724	182400	267319365	1908	1908	1908	1908	0
120	20240724	182300	267319365	1908	1908	1908	1908	0
121	20240724	182200	267319365	1908	1908	1908	1908	0
122	20240724	182100	267319365	1908	1908	1908	1908	257
123	20240724	182000	267319365	1908	1908	1908	1908	0
124	20240724	181900	267319365	1908	1908	1908	1908	0
125	20240724	181800	267319365	1908	1908	1908	1908	0
126	20240724	181700	267319365	1908	1908	1908	1908	0
127	20240724	181600	267319365	1908	1908	1908	1908	0
128	20240724	181500	267319365	1908	1908	1908	1908	0
129	20240724	181400	267319365	1908	1908	1908	1908	0
130	20240724	181300	267319365	1908	1908	1908	1908	0
131	20240724	181200	267319365	1908	1908	1908	1908	0
132	20240724	181100	267319365	1908	1908	1908	1908	0
133	20240724	181000	267319365	1908	1908	1908	1908	0
134	20240724	180900	267319365	1908	1908	1908	1908	0
135	20240724	180800	267319365	1908	1908	1908	1908	0
136	20240724	180700	267319365	1908	1908	1908	1908	0
137	20240724	180600	267319365	1908	1908	1908	1908	0
138	20240724	180500	267319365	1908	1908	1908	1908	0
139	20240724	180400	267319365	1908	1908	1908	1908	0
140	20240724	180300	267319365	1908	1908	1908	1908	0
141	20240724	180200	267319365	1908	1908	1908	1908	0
142	20240724	180100	267319365	1908	1908	1908	1908	0
143	20240724	180000	267319365	1908	1908	1908	1908	0
144	20240724	175900	267319365	1908	1908	1908	1908	0
145	20240724	175800	267319365	1908	1908	1908	1908	0
146	20240724	175700	267319365	1908	1908	1908	1908	0
147	20240724	175600	267319365	1908	1908	1908	1908	0
148	20240724	175500	267319365	1908	1908	1908	1908	0
149	20240724	175400	267319365	1908	1908	1908	1908	0
150	20240724	175300	267319365	1908	1908	1908	1908	0
151	20240724	175200	267319365	1908	1908	1908	1908	0
152	20240724	175100	267319365	1908	1908	1908	1908	257
153	20240724	175000	267319365	1908	1908	1908	1908	0
154	20240724	174900	267319365	1908	1908	1908	1908	0
155	20240724	174800	267319365	1908	1908	1908	1908	0
156	20240724	174700	267319365	1908	1908	1908	1908	0
157	20240724	174600	267319365	1908	1908	1908	1908	0
158	20240724	174500	267319365	1908	1908	1908	1908	0
159	20240724	174400	267319365	1908	1908	1908	1908	0
160	20240724	174300	267319365	1908	1908	1908	1908	0
161	20240724	174200	267319365	1908	1908	1908	1908	0
162	20240724	174100	267319365	1908	1908	1908	1908	0
163	20240724	174000	267319365	1908	1908	1908	1908	0
164	20240724	173900	267319365	1908	1908	1908	1908	0
165	20240724	173800	267319365	1908	1908	1908	1908	0
166	20240724	173700	267319365	1908	1908	1908	1908	0
167	20240724	173600	267319365	1908	1908	1908	1908	0
168	20240724	173500	267319365	1908	1908	1908	1908	0
169	20240724	173400	267319365	1908	1908	1908	1908	0
170	20240724	173300	267319365	1908	1908	1908	1908	0
171	20240724	173200	267319365	1908	1908	1908	1908	0
172	20240724	173100	267319365	1908	1908	1908	1908	0
173	20240724	173000	267319365	1908	1908	1908	1908	0
174	20240724	172900	267319365	1908	1908	1908	1908	0
175	20240724	172800	267319365	1908	1908	1908	1908	0
176	20240724	172700	267319365	1908	1908	1908	1908	0
177	20240724	172600	267319365	1908	1908	1908	1908	0
178	20240724	172500	267319365	1908	1908	1908	1908	0
179	20240724	172400	267319365	1908	1908	1908	1908	0
180	20240724	172300	267319365	1908	1908	1908	1908	0
181	20240724	172200	267319365	1908	1908	1908	1908	0
182	20240724	172100	267319365	1908	1908	1908	1908	257
183	20240724	172000	267319365	1908	1908	1908	1908	0
184	20240724	171900	267319365	1908	1908	1908	1908	0
185	20240724	171800	267319365	1908	1908	1908	1908	0
186	20240724	171700	267319365	1908	1908	1908	1908	0
187	20240724	171600	267319365	1908	1908	1908	1908	0
188	20240724	171500	267319365	1908	1908	1908	1908	0
189	20240724	171400	267319365	1908	1908	1908	1908	0
190	20240724	171300	267319365	1908	1908	1908	1908	0
191	20240724	171200	267319365	1908	1908	1908	1908	0
192	20240724	171100	267319365	1908	1908	1908	1908	0
193	20240724	171000	267319365	1908	1908	1908	1908	0
194	20240724	170900	267319365	1908	1908	1908	1908	0
195	20240724	170800	267319365	1908	1908	1908	1908	0
196	20240724	170700	267319365	1908	1908	1908	1908	0
197	20240724	170600	267319365	1908	1908	1908	1908	0
198	20240724	170500	267319365	1908	1908	1908	1908	0
199	20240724	170400	267319365	1908	1908	1908	1908	0
200	20240724	170300	267319365	1908	1908	1908	1908	0
201	20240724	170200	267319365	1908	1908	1908	1908	0
202	20240724	170100	267319365	1908	1908	1908	1908	0
203	20240724	170000	267319365	1908	1908	1908	1908	0
204	20240724	165900	267319365	1908	1908	1908	1908	0
205	20240724	165800	267319365	1908	1908	1908	1908	0
206	20240724	165700	267319365	1908	1908	1908	1908	0
207	20240724	165600	267319365	1908	1908	1908	1908	0
208	20240724	165500	267319365	1908	1908	1908	1908	0
209	20240724	165400	267319365	1908	1908	1908	1908	0
210	20240724	165300	267319365	1908	1908	1908	1908	0
211	20240724	165200	267319365	1908	1908	1908	1908	0
212	20240724	165100	267319365	1908	1908	1908	1908	257
213	20240724	165000	267319365	1908	1908	1908	1908	0
214	20240724	164900	267319365	1908	1908	1908	1908	0
215	20240724	164800	267319365	1908	1908	1908	1908	0
216	20240724	164700	267319365	1908	1908	1908	1908	0
217	20240724	164600	267319365	1908	1908	1908	1908	0
218	20240724	164500	267319365	1908	1908	1908	1908	0
219	20240724	164400	267319365	1908	1908	1908	1908	0
220	20240724	164300	267319365	1908	1908	1908	1908	0
221	20240724	164200	267319365	1908	1908	1908	1908	0
222	20240724	164100	267319365	1908	1908	1908	1908	0
223	20240724	164000	267319365	1908	1908	1908	1908	0
224	20240724	163900	267319365	1908	1908	1908	1908	0
225	20240724	163800	267319365	1908	1908	1908	1908	0
226	20240724	163700	267319365	1908	1908	1908	1908	0
227	20240724	163600	267319365	1908	1908	1908	1908	0
228	20240724	163500	267319365	1908	1908	1908	1908	0
229	20240724	163400	267319365	1908	1908	1908	1908	0
230	20240724	163300	267319365	1908	1908	1908	1908	0
231	20240724	163200	267319365	1908	1908	1908	1908	0
232	20240724	163100	267319365	1908	1908	1908	1908	0
233	20240724	163000	267319365	1908	1908	1908	1908	0
234	20240724	162900	267319365	1908	1908	1908	1908	0
235	20240724	162800	267319365	1908	1908	1908	1908	0
236	20240724	162700	267319365	1908	1908	1908	1908	0
237	20240724	162600	267319365	1908	1908	1908	1908	0
238	20240724	162500	267319365	1908	1908	1908	1908	0
239	20240724	162400	267319365	1908	1908	1908	1908	0
240	20240724	162300	267319365	1908	1908	1908	1908	0
241	20240724	162200	267319365	1908	1908	1908	1908	0
242	20240724	162100	267319365	1908	1908	1908	1908	257
243	20240724	162000	267319365	1908	1908	1908	1908	0
244	20240724	161900	267319365	1908	1908	1908	1908	0
245	20240724	161800	267319365	1908	1908	1908	1908	0
246	20240724	161700	267319365	1908	1908	1908	1908	0
247	20240724	161600	267319365	1908	1908	1908	1908	0
248	20240724	161500	267319365	1908	1908	1908	1908	0
249	20240724	161400	267319365	1908	1908	1908	1908	0
250	20240724	161300	267319365	1908	1908	1908	1908	0
251	20240724	161200	267319365	1908	1908	1908	1908	0
252	20240724	161100	267319365	1908	1908	1908	1908	0
253	20240724	161000	267319365	1908	1908	1908	1908	0
254	20240724	160900	267319365	1908	1908	1908	1908	0
255	20240724	160800	267319365	1908	1908	1908	1908	0
256	20240724	160700	267319365	1908	1908	1908	1908	0
257	20240724	160600	267319365	1908	1908	1908	1908	0
258	20240724	160500	267319365	1908	1908	1908	1908	0
259	20240724	160400	267319365	1908	1908	1908	1908	0
260	20240724	160300	267319365	1908	1908	1908	1908	0
261	20240724	160200	267319365	1908	1908	1908	1908	0
262	20240724	160100	267319365	1908	1908	1908	1908	0
263	20240724	160000	267319365	1908	1908	1908	1908	0
264	20240724	155900	267319365	1908	1908	1908	1908	0
265	20240724	155800	267319365	1908	1908	1908	1908	0
266	20240724	155700	267319365	1908	1908	1908	1908	0
267	20240724	155600	267319365	1908	1908	1908	1908	0
268	20240724	155500	267319365	1908	1908	1908	1908	0
269	20240724	155400	267319365	1908	1908	1908	1908	0
270	20240724	155300	267319365	1908	1908	1908	1908	0
271	20240724	155200	267319365	1908	1908	1908	1908	0
272	20240724	155100	267319365	1908	1908	1908	1908	257
273	20240724	155000	267319365	1908	1908	1908	1908	0
274	20240724	154900	267319365	1908	1908	1908	1908	0
275	20240724	154800	267319365	1908	1908	1908	1908	0
276	20240724	154700	267319365	1908	1908	1908	1908	0
277	20240724	154600	267319365	1908	1908	1908	1908	0
278	20240724	154500	267319365	1908	1908	1908	1908	0
279	20240724	154400	267319365	1908	1908	1908	1908	0
280	20240724	154300	267319365	1908	1908	1908	1908	0
281	20240724	154200	267319365	1908	1908	1908	1908	0
282	20240724	154100	267319365	1908	1908	1908	1908	0
283	20240724	154000	267319365	1908	1908	1908	1908	0
284	20240724	153900	267319365	1908	1908	1908	1908	0
285	20240724	153800	267319365	1908	1908	1908	1908	0
286	20240724	153700	267319365	1908	1908	1908	1908	0
287	20240724	153600	267319365	1908	1908	1908	1908	0
288	20240724	153500	267319365	1908	1908	1908	1908	0
289	20240724	153400	267319365	1908	1908	1908	1908	0
290	20240724	153300	267319365	1908	1908	1908	1908	0
291	20240724	153200	267319365	1908	1908	1908	1908	0
292	20240724	153100	267319365	1908	1908	1908	1908	0
293	20240724	153000	267319365	1908	1908	1908	1908	257
294	20240724	152900	266829009	1908	1908	1908	1908	0
295	20240724	152800	266829009	1908	1908	1908	1908	0
296	20240724	152700	266829009	1908	1908	1908	1908	0
297	20240724	152600	266829009	1908	1908	1908	1908	0
298	20240724	152500	266829009	1908	1908	1908	1908	0
299	20240724	152400	266829009	1908	1908	1908	1908	0
300	20240724	152300	266829009	1908	1908	1908	1908	0
301	20240724	152200	266829009	1908	1908	1908	1908	0
302	20240724	152100	266829009	1908	1908	1908	1908	0
303	20240724	152000	266829009	1908	1908	1908	1908	0
304	20240724	151900	266829009	1908	1907	1908	1907	50
305	20240724	151800	266733619	1908	1906	1908	1906	40
306	20240724	151700	266657315	1895	1896	1896	1895	585
307	20240724	151600	265548395	1896	1904	1904	1896	393
308	20240724	151500	264801914	1904	1904	1904	1904	0
309	20240724	151400	264801914	1904	1904	1904	1904	140
310	20240724	151300	264535354	1897	1897	1897	1897	0
311	20240724	151200	264535354	1897	1897	1897	1897	0
312	20240724	151100	264535354	1897	1898	1898	1897	2
313	20240724	151000	264531559	1897	1897	1897	1897	0
314	20240724	150900	264531559	1897	1900	1900	1897	10
315	20240724	150800	264512583	1907	1907	1907	1907	0
316	20240724	150700	264512583	1907	1907	1907	1907	0
317	20240724	150600	264512583	1907	1907	1907	1907	0
318	20240724	150500	264512583	1907	1907	1907	1907	0
319	20240724	150400	264512583	1907	1907	1907	1907	1
320	20240724	150300	264510676	1894	1894	1894	1894	0
321	20240724	150200	264510676	1894	1894	1894	1894	0
322	20240724	150100	264510676	1894	1894	1894	1894	0
323	20240724	150000	264510676	1894	1905	1906	1894	672
324	20240724	145900	263231991	1906	1906	1906	1906	0
325	20240724	145800	263231991	1906	1906	1906	1906	0
326	20240724	145700	263231991	1906	1906	1906	1906	1
327	20240724	145600	263230085	1895	1900	1900	1895	169
328	20240724	145500	262909545	1900	1900	1900	1900	0
329	20240724	145400	262909545	1900	1900	1900	1900	0
330	20240724	145300	262909545	1900	1900	1900	1900	0
331	20240724	145200	262909545	1900	1900	1900	1900	0
332	20240724	145100	262909545	1900	1900	1900	1900	0
333	20240724	145000	262909545	1900	1900	1900	1900	607
334	20240724	144900	261756245	1910	1910	1910	1910	0
335	20240724	144800	261756245	1910	1910	1910	1910	7
336	20240724	144700	261742875	1910	1910	1910	1910	100
337	20240724	144600	261551875	1910	1910	1910	1910	200
338	20240724	144500	261169875	1910	1910	1910	1910	70
339	20240724	144400	261036175	1910	1910	1910	1910	157
340	20240724	144300	260736305	1903	1900	1903	1900	665
341	20240724	144200	259471343	1894	1894	1894	1894	0
342	20240724	144100	259471343	1894	1894	1894	1894	800
343	20240724	144000	257956143	1890	1890	1890	1890	0
344	20240724	143900	257956143	1890	1890	1890	1890	0
345	20240724	143800	257956143	1890	1890	1890	1890	0
346	20240724	143700	257956143	1890	1890	1890	1890	0
347	20240724	143600	257956143	1890	1890	1890	1890	0
348	20240724	143500	257956143	1890	1890	1890	1890	0
349	20240724	143400	257956143	1890	1890	1890	1890	0
350	20240724	143300	257956143	1890	1890	1890	1890	0
351	20240724	143200	257956143	1890	1890	1890	1890	0
352	20240724	143100	257956143	1890	1890	1890	1890	0
353	20240724	143000	257956143	1890	1890	1890	1890	0
354	20240724	142900	257956143	1890	1890	1890	1890	0
355	20240724	142800	257956143	1890	1890	1890	1890	14
356	20240724	142700	257929683	1891	1891	1891	1891	0
357	20240724	142600	257929683	1891	1891	1891	1891	0
358	20240724	142500	257929683	1891	1891	1891	1891	18
359	20240724	142400	257895645	1891	1891	1891	1891	154
360	20240724	142300	257604431	1891	1894	1894	1891	445
361	20240724	142200	256762643	1894	1900	1900	1894	1300
362	20240724	142100	254298621	1901	1901	1901	1901	1
363	20240724	142000	254296720	1901	1902	1902	1901	16
364	20240724	141900	254266296	1902	1908	1908	1902	1000
365	20240724	141800	252361302	1909	1909	1909	1909	0
366	20240724	141700	252361302	1909	1910	1910	1909	49
367	20240724	141600	252267713	1910	1910	1910	1910	21
368	20240724	141500	252227603	1910	1910	1910	1910	0
369	20240724	141400	252227603	1910	1910	1910	1910	0
370	20240724	141300	252227603	1910	1910	1910	1910	0
371	20240724	141200	252227603	1910	1910	1910	1910	1
372	20240724	141100	252225693	1905	1905	1905	1905	0
373	20240724	141000	252225693	1905	1905	1905	1905	0
374	20240724	140900	252225693	1905	1905	1905	1905	0
375	20240724	140800	252225693	1905	1905	1905	1905	0
376	20240724	140700	252225693	1905	1905	1905	1905	5
377	20240724	140600	252216168	1904	1904	1904	1904	0
378	20240724	140500	252216168	1904	1904	1904	1904	0
379	20240724	140400	252216168	1904	1904	1904	1904	0
380	20240724	140300	252216168	1904	1904	1904	1904	0
381	20240724	140200	252216168	1904	1904	1904	1904	0
382	20240724	140100	252216168	1904	1904	1904	1904	30
383	20240724	140000	252159048	1904	1904	1904	1904	0
384	20240724	135900	252159048	1904	1904	1904	1904	0
385	20240724	135800	252159048	1904	1905	1905	1904	100
386	20240724	135700	251968647	1905	1905	1905	1905	0
387	20240724	135600	251968647	1905	1905	1905	1905	0
388	20240724	135500	251968647	1905	1905	1905	1905	0
389	20240724	135400	251968647	1905	1905	1905	1905	0
390	20240724	135300	251968647	1905	1905	1905	1905	0
391	20240724	135200	251968647	1905	1905	1905	1905	0
392	20240724	135100	251968647	1905	1905	1905	1905	0
393	20240724	135000	251968647	1905	1905	1905	1905	0
394	20240724	134900	251968647	1905	1905	1905	1905	0
395	20240724	134800	251968647	1905	1905	1905	1905	0
396	20240724	134700	251968647	1905	1905	1905	1905	0
397	20240724	134600	251968647	1905	1905	1905	1905	1150
398	20240724	134500	249777897	1905	1908	1908	1905	21
399	20240724	134400	249737886	1910	1910	1910	1910	1
400	20240724	134300	249735976	1910	1910	1910	1910	0
401	20240724	134200	249735976	1910	1908	1910	1908	342
402	20240724	134100	249082775	1906	1906	1906	1906	77
403	20240724	134000	248936013	1906	1906	1906	1906	0
404	20240724	133900	248936013	1906	1906	1906	1906	100
405	20240724	133800	248745413	1904	1904	1904	1904	0
406	20240724	133700	248745413	1904	1905	1905	1904	50
407	20240724	133600	248650190	1904	1904	1904	1904	0
408	20240724	133500	248650190	1904	1904	1904	1904	0
409	20240724	133400	248650190	1904	1904	1904	1904	0
410	20240724	133300	248650190	1904	1904	1904	1904	0
411	20240724	133200	248650190	1904	1904	1904	1904	0
412	20240724	133100	248650190	1904	1904	1904	1904	0
413	20240724	133000	248650190	1904	1904	1904	1904	0
414	20240724	132900	248650190	1904	1904	1904	1904	0
415	20240724	132800	248650190	1904	1904	1904	1904	0
416	20240724	132700	248650190	1904	1904	1904	1904	0
417	20240724	132600	248650190	1904	1904	1904	1904	0
418	20240724	132500	248650190	1904	1904	1904	1904	0
419	20240724	132400	248650190	1904	1904	1904	1904	0
420	20240724	132300	248650190	1904	1904	1904	1904	2952
421	20240724	132200	243029582	1904	1904	1904	1904	48
422	20240724	132100	242938190	1904	1904	1904	1904	0
423	20240724	132000	242938190	1904	1904	1904	1904	0
424	20240724	131900	242938190	1904	1904	1904	1904	0
425	20240724	131800	242938190	1904	1904	1904	1904	0
426	20240724	131700	242938190	1904	1904	1904	1904	0
427	20240724	131600	242938190	1904	1906	1906	1904	3000
428	20240724	131500	237225374	1919	1919	1919	1919	0
429	20240724	131400	237225374	1919	1919	1919	1919	0
430	20240724	131300	237225374	1919	1919	1919	1919	0
431	20240724	131200	237225374	1919	1919	1919	1919	0
432	20240724	131100	237225374	1919	1917	1920	1917	1289
433	20240724	131000	234751550	1919	1919	1919	1919	0
434	20240724	130900	234751550	1919	1919	1919	1919	0
435	20240724	130800	234751550	1919	1918	1919	1918	112
436	20240724	130700	234536688	1918	1918	1918	1918	0
437	20240724	130600	234536688	1918	1915	1918	1915	200
438	20240724	130500	234153570	1903	1903	1903	1903	0
439	20240724	130400	234153570	1903	1903	1903	1903	2
440	20240724	130300	234149764	1901	1901	1901	1901	0
441	20240724	130200	234149764	1901	1901	1901	1901	0
442	20240724	130100	234149764	1901	1901	1901	1901	0
443	20240724	130000	234149764	1901	1901	1901	1901	0
444	20240724	125900	234149764	1901	1901	1901	1901	0
445	20240724	125800	234149764	1901	1901	1901	1901	0
446	20240724	125700	234149764	1901	1901	1901	1901	0
447	20240724	125600	234149764	1901	1914	1919	1901	319
448	20240724	125500	233539882	1900	1900	1900	1900	0
449	20240724	125400	233539882	1900	1906	1906	1900	2000
450	20240724	125300	229734832	1905	1905	1905	1905	0
451	20240724	125200	229734832	1905	1905	1905	1905	0
452	20240724	125100	229734832	1905	1905	1905	1905	0
453	20240724	125000	229734832	1905	1905	1905	1905	0
454	20240724	124900	229734832	1905	1905	1905	1905	0
455	20240724	124800	229734832	1905	1905	1905	1905	0
456	20240724	124700	229734832	1905	1905	1905	1905	200
457	20240724	124600	229353832	1904	1904	1904	1904	0
458	20240724	124500	229353832	1904	1904	1904	1904	0
459	20240724	124400	229353832	1904	1904	1904	1904	0
460	20240724	124300	229353832	1904	1904	1904	1904	0
461	20240724	124200	229353832	1904	1904	1904	1904	0
462	20240724	124100	229353832	1904	1904	1904	1904	0
463	20240724	124000	229353832	1904	1904	1904	1904	0
464	20240724	123900	229353832	1904	1904	1904	1904	0
465	20240724	123800	229353832	1904	1904	1904	1904	15
466	20240724	123700	229325272	1905	1905	1905	1905	66
467	20240724	123600	229199542	1905	1905	1905	1905	0
468	20240724	123500	229199542	1905	1905	1905	1905	0
469	20240724	123400	229199542	1905	1905	1905	1905	0
470	20240724	123300	229199542	1905	1905	1905	1905	0
471	20240724	123200	229199542	1905	1905	1905	1905	0
472	20240724	123100	229199542	1905	1905	1905	1905	0
473	20240724	123000	229199542	1905	1905	1905	1905	0
474	20240724	122900	229199542	1905	1905	1905	1905	0
475	20240724	122800	229199542	1905	1905	1905	1905	0
476	20240724	122700	229199542	1905	1905	1905	1905	0
477	20240724	122600	229199542	1905	1905	1905	1905	0
478	20240724	122500	229199542	1905	1905	1905	1905	684
479	20240724	122400	227896522	1900	1900	1900	1900	0
480	20240724	122300	227896522	1900	1900	1900	1900	0
481	20240724	122200	227896522	1900	1900	1900	1900	0
482	20240724	122100	227896522	1900	1900	1900	1900	0
483	20240724	122000	227896522	1900	1900	1900	1900	0
484	20240724	121900	227896522	1900	1900	1900	1900	0
485	20240724	121800	227896522	1900	1900	1900	1900	0
486	20240724	121700	227896522	1900	1900	1900	1900	0
487	20240724	121600	227896522	1900	1900	1900	1900	0
488	20240724	121500	227896522	1900	1900	1900	1900	0
489	20240724	121400	227896522	1900	1900	1900	1900	0
490	20240724	121300	227896522	1900	1909	1909	1900	1418
491	20240724	121200	225199555	1909	1909	1909	1909	0
492	20240724	121100	225199555	1909	1909	1909	1909	0
493	20240724	121000	225199555	1909	1909	1909	1909	0
494	20240724	120900	225199555	1909	1909	1909	1909	0
495	20240724	120800	225199555	1909	1909	1909	1909	100
496	20240724	120700	225008655	1915	1915	1915	1915	0
497	20240724	120600	225008655	1915	1915	1915	1915	0
498	20240724	120500	225008655	1915	1915	1915	1915	26
499	20240724	120400	224958865	1908	1908	1908	1908	0
500	20240724	120300	224958865	1908	1908	1908	1908	0
501	20240724	120200	224958865	1908	1908	1908	1908	0
502	20240724	120100	224958865	1908	1908	1908	1908	58
503	20240724	120000	224848201	1907	1907	1907	1907	0
504	20240724	115900	224848201	1907	1907	1907	1907	0
505	20240724	115800	224848201	1907	1907	1907	1907	80
506	20240724	115700	224695641	1907	1907	1907	1907	5
507	20240724	115600	224686106	1917	1917	1917	1917	0
508	20240724	115500	224686106	1917	1917	1917	1917	0
509	20240724	115400	224686106	1917	1917	1917	1917	0
510	20240724	115300	224686106	1917	1917	1917	1917	0
511	20240724	115200	224686106	1917	1917	1917	1917	200
512	20240724	115100	224302706	1917	1917	1917	1917	0
513	20240724	115000	224302706	1917	1917	1917	1917	80
514	20240724	114900	224149346	1923	1905	1923	1903	621
515	20240724	114800	222965915	1913	1913	1913	1913	0
516	20240724	114700	222965915	1913	1913	1913	1913	3
517	20240724	114600	222960176	1914	1914	1914	1914	0
518	20240724	114500	222960176	1914	1914	1914	1914	100
519	20240724	114400	222768776	1914	1914	1914	1914	0
520	20240724	114300	222768776	1914	1914	1914	1914	4
521	20240724	114200	222761120	1914	1914	1914	1914	0
522	20240724	114100	222761120	1914	1914	1914	1914	500
523	20240724	114000	221804120	1914	1914	1914	1914	11
524	20240724	113900	221783066	1914	1914	1914	1914	0
525	20240724	113800	221783066	1914	1914	1914	1914	0
526	20240724	113700	221783066	1914	1914	1914	1914	88
527	20240724	113600	221614634	1903	1905	1905	1903	900
528	20240724	113500	219901346	1906	1906	1906	1906	0
529	20240724	113400	219901346	1906	1906	1906	1906	0
530	20240724	113300	219901346	1906	1906	1906	1906	0
531	20240724	113200	219901346	1906	1906	1906	1906	0
532	20240724	113100	219901346	1906	1906	1906	1905	650
533	20240724	113000	218662596	1905	1905	1905	1905	0
534	20240724	112900	218662596	1905	1905	1905	1905	0
535	20240724	112800	218662596	1905	1905	1905	1905	0
536	20240724	112700	218662596	1905	1905	1905	1905	0
537	20240724	112600	218662596	1905	1905	1905	1905	0
538	20240724	112500	218662596	1905	1905	1905	1905	186
539	20240724	112400	218308266	1903	1903	1903	1903	0
540	20240724	112300	218308266	1903	1903	1903	1903	0
541	20240724	112200	218308266	1903	1903	1903	1903	0
542	20240724	112100	218308266	1903	1903	1903	1903	0
543	20240724	112000	218308266	1903	1903	1903	1903	0
544	20240724	111900	218308266	1903	1904	1904	1903	884
545	20240724	111800	216625405	1903	1903	1903	1903	0
546	20240724	111700	216625405	1903	1903	1903	1903	0
547	20240724	111600	216625405	1903	1903	1903	1903	0
548	20240724	111500	216625405	1903	1903	1903	1903	0
549	20240724	111400	216625405	1903	1908	1908	1903	300
550	20240724	111300	216054403	1910	1910	1910	1910	0
551	20240724	111200	216054403	1910	1912	1912	1910	341
552	20240724	111100	215402488	1912	1912	1912	1912	0
553	20240724	111000	215402488	1912	1915	1915	1912	200
554	20240724	110900	215020082	1916	1916	1916	1916	0
555	20240724	110800	215020082	1916	1916	1916	1916	1
556	20240724	110700	215018166	1917	1917	1917	1917	0
557	20240724	110600	215018166	1917	1917	1917	1917	0
558	20240724	110500	215018166	1917	1917	1917	1917	0
559	20240724	110400	215018166	1917	1917	1917	1917	0
560	20240724	110300	215018166	1917	1917	1917	1917	535
561	20240724	110200	213992571	1917	1917	1917	1917	1
562	20240724	110100	213990654	1924	1924	1924	1924	0
563	20240724	110000	213990654	1924	1923	1924	1923	500
564	20240724	105900	213028806	1920	1920	1920	1920	0
565	20240724	105800	213028806	1920	1920	1920	1920	0
566	20240724	105700	213028806	1920	1920	1920	1920	0
567	20240724	105600	213028806	1920	1920	1920	1920	0
568	20240724	105500	213028806	1920	1920	1920	1920	40
569	20240724	105400	212952006	1920	1920	1920	1920	0
570	20240724	105300	212952006	1920	1920	1920	1920	0
571	20240724	105200	212952006	1920	1920	1920	1920	0
572	20240724	105100	212952006	1920	1917	1920	1917	60
573	20240724	105000	212836836	1917	1917	1917	1917	0
574	20240724	104900	212836836	1917	1917	1917	1917	291
575	20240724	104800	212278989	1917	1918	1918	1917	1165
576	20240724	104700	210045065	1918	1918	1918	1918	0
577	20240724	104600	210045065	1918	1918	1918	1918	0
578	20240724	104500	210045065	1918	1918	1918	1918	0
579	20240724	104400	210045065	1918	1928	1930	1918	101
580	20240724	104300	209850239	1929	1929	1929	1929	0
581	20240724	104200	209850239	1929	1929	1929	1929	12
582	20240724	104100	209827091	1929	1929	1929	1929	0
583	20240724	104000	209827091	1929	1929	1929	1929	20
584	20240724	103900	209788511	1918	1918	1918	1918	30
585	20240724	103800	209730971	1929	1929	1929	1929	0
586	20240724	103700	209730971	1929	1929	1929	1929	1
587	20240724	103600	209729042	1929	1917	1929	1917	21
588	20240724	103500	209688773	1929	1929	1929	1929	1
589	20240724	103400	209686844	1917	1917	1917	1917	0
590	20240724	103300	209686844	1917	1917	1917	1917	40
591	20240724	103200	209610164	1929	1929	1929	1929	0
592	20240724	103100	209610164	1929	1929	1929	1929	0
593	20240724	103000	209610164	1929	1929	1929	1929	0
594	20240724	102900	209610164	1929	1929	1929	1929	0
595	20240724	102800	209610164	1929	1929	1930	1929	2071
596	20240724	102700	205613986	1929	1929	1929	1929	0
597	20240724	102600	205613986	1929	1929	1929	1929	180
598	20240724	102500	205266766	1929	1929	1929	1929	0
599	20240724	102400	205266766	1929	1929	1929	1929	0
600	20240724	102300	205266766	1929	1929	1929	1929	100
601	20240724	102200	205073866	1930	1930	1930	1930	0
602	20240724	102100	205073866	1930	1930	1930	1930	0
603	20240724	102000	205073866	1930	1929	1930	1929	1000
604	20240724	101900	203144491	1930	1930	1930	1930	0
605	20240724	101800	203144491	1930	1930	1930	1930	29
606	20240724	101700	203088521	1930	1930	1930	1930	10
607	20240724	101600	203069221	1930	1930	1930	1930	100
608	20240724	101500	202876221	1931	1931	1931	1931	90
609	20240724	101400	202702431	1931	1931	1931	1931	1
610	20240724	101300	202700500	1934	1931	1934	1915	640
611	20240724	101200	201464377	1932	1932	1932	1932	0
612	20240724	101100	201464377	1932	1928	1932	1928	846
613	20240724	101000	199831093	1933	1929	1933	1929	301
614	20240724	100900	199249761	1929	1915	1929	1915	3098
615	20240724	100800	193294643	1915	1897	1915	1897	2502
616	20240724	100700	188508308	1897	1897	1897	1897	145
617	20240724	100600	188233243	1897	1897	1897	1897	0
618	20240724	100500	188233243	1897	1897	1897	1897	0
619	20240724	100400	188233243	1897	1897	1897	1897	1
620	20240724	100300	188231346	1897	1899	1899	1897	8
621	20240724	100200	188216166	1899	1899	1899	1899	2
622	20240724	100100	188212368	1899	1899	1899	1899	20
623	20240724	100000	188174388	1903	1903	1903	1903	0
624	20240724	095900	188174388	1903	1903	1903	1903	6
625	20240724	095800	188162970	1903	1890	1903	1890	56
626	20240724	095700	188057052	1903	1904	1904	1890	543
627	20240724	095600	187030468	1891	1904	1904	1891	300
628	20240724	095500	186462276	1905	1905	1905	1905	2
629	20240724	095400	186458466	1907	1905	1907	1905	195
630	20240724	095300	186086726	1905	1905	1905	1905	0
631	20240724	095200	186086726	1905	1905	1905	1905	2
632	20240724	095100	186082916	1905	1904	1906	1890	149
633	20240724	095000	185800487	1904	1904	1905	1904	70
634	20240724	094900	185667157	1904	1904	1904	1904	100
635	20240724	094800	185476757	1905	1905	1905	1905	0
636	20240724	094700	185476757	1905	1905	1905	1905	1
637	20240724	094600	185474852	1906	1906	1906	1906	0
638	20240724	094500	185474852	1906	1895	1906	1895	130
639	20240724	094400	185228172	1895	1895	1895	1895	211
640	20240724	094300	184828327	1895	1896	1896	1895	659
641	20240724	094200	183579416	1895	1906	1906	1895	4000
642	20240724	094100	175998454	1907	1907	1907	1907	0
643	20240724	094000	175998454	1907	1907	1907	1907	0
644	20240724	093900	175998454	1907	1906	1907	1906	16
645	20240724	093800	175967957	1906	1906	1906	1906	0
646	20240724	093700	175967957	1906	1900	1907	1900	2409
647	20240724	093600	171380520	1895	1888	1895	1888	1721
648	20240724	093500	168122213	1892	1892	1892	1892	11
649	20240724	093400	168101401	1894	1897	1897	1888	504
650	20240724	093300	167147593	1899	1899	1899	1899	0
651	20240724	093200	167147593	1899	1900	1900	1899	4
652	20240724	093100	167139996	1908	1908	1908	1908	0
653	20240724	093000	167139996	1908	1908	1908	1908	0
654	20240724	092900	167139996	1908	1900	1908	1900	500
655	20240724	092800	166186578	1895	1905	1905	1895	2721
656	20240724	092700	161016963	1907	1913	1913	1907	3166
657	20240724	092600	154969829	1913	1918	1918	1913	23
658	20240724	092500	154925822	1913	1917	1917	1913	718
659	20240724	092400	153551421	1917	1917	1917	1917	100
660	20240724	092300	153359721	1917	1917	1917	1917	300
661	20240724	092200	152784621	1917	1914	1917	1914	1337
662	20240724	092100	150225600	1929	1929	1929	1929	0
663	20240724	092000	150225600	1929	1929	1929	1929	0
664	20240724	091900	150225600	1929	1915	1929	1910	26
665	20240724	091800	150175909	1911	1932	1932	1911	10717
666	20240724	091700	129674713	1927	1931	1933	1925	350
667	20240724	091600	128999763	1931	1933	1933	1931	299
668	20240724	091500	128422226	1933	1948	1950	1933	131
669	20240724	091400	128168423	1938	1951	1964	1938	23124
670	20240724	091300	83111058	1950	1976	1976	1950	2288
671	20240724	091200	78619611	1975	1915	1992	1915	16377
672	20240724	091100	46605098	1915	1897	1915	1897	4810
673	20240724	091000	37453141	1897	1891	1899	1889	6759
674	20240724	090900	24664548	1889	1878	1889	1868	3697
675	20240724	090800	17710217	1878	1865	1880	1865	2400
676	20240724	090700	13210482	1865	1863	1865	1863	756
677	20240724	090600	11800704	1857	1857	1858	1857	5114
678	20240724	090500	2302993	1858	1840	1858	1840	500
679	20240724	090400	1380030	1840	1840	1842	1840	73
680	20240724	090300	1245586	1842	1840	1842	1840	600
681	20240724	090200	140910	1830	1830	1830	1830	0
682	20240724	090100	140910	1830	1830	1830	1830	0
683	20240724	090000	140910	1830	1830	1830	1830	77