KissMeData/207760/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	203400	6071805428	1904	1904	1904	1904	54467
3	20240724	203300	6071805428	1904	1904	1904	1904	0
4	20240724	203200	6071805428	1904	1904	1904	1904	0
5	20240724	203100	6071805428	1904	1904	1904	1904	0
6	20240724	203000	6071805428	1904	1904	1904	1904	0
7	20240724	202900	6071805428	1904	1904	1904	1904	0
8	20240724	202800	6071805428	1904	1904	1904	1904	0
9	20240724	202700	6071805428	1904	1904	1904	1904	0
10	20240724	202600	6071805428	1904	1904	1904	1904	0
11	20240724	202500	6071805428	1904	1904	1904	1904	0
12	20240724	202400	6071805428	1904	1904	1904	1904	0
13	20240724	202300	6071805428	1904	1904	1904	1904	0
14	20240724	202200	6071805428	1904	1904	1904	1904	0
15	20240724	202100	6071805428	1904	1904	1904	1904	0
16	20240724	202000	6071805428	1904	1904	1904	1904	0
17	20240724	201900	6071805428	1904	1904	1904	1904	0
18	20240724	201800	6071805428	1904	1904	1904	1904	0
19	20240724	201700	6071805428	1904	1904	1904	1904	0
20	20240724	201600	6071805428	1904	1904	1904	1904	0
21	20240724	201500	6071805428	1904	1904	1904	1904	0
22	20240724	201400	6071805428	1904	1904	1904	1904	0
23	20240724	201300	6071805428	1904	1904	1904	1904	0
24	20240724	201200	6071805428	1904	1904	1904	1904	0
25	20240724	201100	6071805428	1904	1904	1904	1904	0
26	20240724	201000	6071805428	1904	1904	1904	1904	0
27	20240724	200900	6071805428	1904	1904	1904	1904	0
28	20240724	200800	6071805428	1904	1904	1904	1904	0
29	20240724	200700	6071805428	1904	1904	1904	1904	0
30	20240724	200600	6071805428	1904	1904	1904	1904	0
31	20240724	200500	6071805428	1904	1904	1904	1904	0
32	20240724	200400	6071805428	1904	1904	1904	1904	54467
33	20240724	200300	6071805428	1904	1904	1904	1904	0
34	20240724	200200	6071805428	1904	1904	1904	1904	0
35	20240724	200100	6071805428	1904	1904	1904	1904	0
36	20240724	200000	6071805428	1904	1904	1904	1904	0
37	20240724	195900	6071805428	1904	1904	1904	1904	0
38	20240724	195800	6071805428	1904	1904	1904	1904	0
39	20240724	195700	6071805428	1904	1904	1904	1904	0
40	20240724	195600	6071805428	1904	1904	1904	1904	0
41	20240724	195500	6071805428	1904	1904	1904	1904	0
42	20240724	195400	6071805428	1904	1904	1904	1904	0
43	20240724	195300	6071805428	1904	1904	1904	1904	0
44	20240724	195200	6071805428	1904	1904	1904	1904	0
45	20240724	195100	6071805428	1904	1904	1904	1904	0
46	20240724	195000	6071805428	1904	1904	1904	1904	0
47	20240724	194900	6071805428	1904	1904	1904	1904	0
48	20240724	194800	6071805428	1904	1904	1904	1904	0
49	20240724	194700	6071805428	1904	1904	1904	1904	0
50	20240724	194600	6071805428	1904	1904	1904	1904	0
51	20240724	194500	6071805428	1904	1904	1904	1904	0
52	20240724	194400	6071805428	1904	1904	1904	1904	0
53	20240724	194300	6071805428	1904	1904	1904	1904	0
54	20240724	194200	6071805428	1904	1904	1904	1904	0
55	20240724	194100	6071805428	1904	1904	1904	1904	0
56	20240724	194000	6071805428	1904	1904	1904	1904	0
57	20240724	193900	6071805428	1904	1904	1904	1904	0
58	20240724	193800	6071805428	1904	1904	1904	1904	0
59	20240724	193700	6071805428	1904	1904	1904	1904	0
60	20240724	193600	6071805428	1904	1904	1904	1904	0
61	20240724	193500	6071805428	1904	1904	1904	1904	0
62	20240724	193400	6071805428	1904	1904	1904	1904	54467
63	20240724	193300	6071805428	1904	1904	1904	1904	0
64	20240724	193200	6071805428	1904	1904	1904	1904	0
65	20240724	193100	6071805428	1904	1904	1904	1904	0
66	20240724	193000	6071805428	1904	1904	1904	1904	0
67	20240724	192900	6071805428	1904	1904	1904	1904	0
68	20240724	192800	6071805428	1904	1904	1904	1904	0
69	20240724	192700	6071805428	1904	1904	1904	1904	0
70	20240724	192600	6071805428	1904	1904	1904	1904	0
71	20240724	192500	6071805428	1904	1904	1904	1904	0
72	20240724	192400	6071805428	1904	1904	1904	1904	0
73	20240724	192300	6071805428	1904	1904	1904	1904	0
74	20240724	192200	6071805428	1904	1904	1904	1904	0
75	20240724	192100	6071805428	1904	1904	1904	1904	0
76	20240724	192000	6071805428	1904	1904	1904	1904	0
77	20240724	191900	6071805428	1904	1904	1904	1904	0
78	20240724	191800	6071805428	1904	1904	1904	1904	0
79	20240724	191700	6071805428	1904	1904	1904	1904	0
80	20240724	191600	6071805428	1904	1904	1904	1904	0
81	20240724	191500	6071805428	1904	1904	1904	1904	0
82	20240724	191400	6071805428	1904	1904	1904	1904	0
83	20240724	191300	6071805428	1904	1904	1904	1904	0
84	20240724	191200	6071805428	1904	1904	1904	1904	0
85	20240724	191100	6071805428	1904	1904	1904	1904	0
86	20240724	191000	6071805428	1904	1904	1904	1904	0
87	20240724	190900	6071805428	1904	1904	1904	1904	0
88	20240724	190800	6071805428	1904	1904	1904	1904	0
89	20240724	190700	6071805428	1904	1904	1904	1904	0
90	20240724	190600	6071805428	1904	1904	1904	1904	0
91	20240724	190500	6071805428	1904	1904	1904	1904	0
92	20240724	190400	6071805428	1904	1904	1904	1904	54467
93	20240724	190300	6071805428	1904	1904	1904	1904	0
94	20240724	190200	6071805428	1904	1904	1904	1904	0
95	20240724	190100	6071805428	1904	1904	1904	1904	0
96	20240724	190000	6071805428	1904	1904	1904	1904	0
97	20240724	185900	6071805428	1904	1904	1904	1904	0
98	20240724	185800	6071805428	1904	1904	1904	1904	0
99	20240724	185700	6071805428	1904	1904	1904	1904	0
100	20240724	185600	6071805428	1904	1904	1904	1904	0
101	20240724	185500	6071805428	1904	1904	1904	1904	0
102	20240724	185400	6071805428	1904	1904	1904	1904	0
103	20240724	185300	6071805428	1904	1904	1904	1904	0
104	20240724	185200	6071805428	1904	1904	1904	1904	0
105	20240724	185100	6071805428	1904	1904	1904	1904	0
106	20240724	185000	6071805428	1904	1904	1904	1904	0
107	20240724	184900	6071805428	1904	1904	1904	1904	0
108	20240724	184800	6071805428	1904	1904	1904	1904	0
109	20240724	184700	6071805428	1904	1904	1904	1904	0
110	20240724	184600	6071805428	1904	1904	1904	1904	0
111	20240724	184500	6071805428	1904	1904	1904	1904	0
112	20240724	184400	6071805428	1904	1904	1904	1904	0
113	20240724	184300	6071805428	1904	1904	1904	1904	0
114	20240724	184200	6071805428	1904	1904	1904	1904	0
115	20240724	184100	6071805428	1904	1904	1904	1904	0
116	20240724	184000	6071805428	1904	1904	1904	1904	0
117	20240724	183900	6071805428	1904	1904	1904	1904	0
118	20240724	183800	6071805428	1904	1904	1904	1904	0
119	20240724	183700	6071805428	1904	1904	1904	1904	0
120	20240724	183600	6071805428	1904	1904	1904	1904	0
121	20240724	183500	6071805428	1904	1904	1904	1904	0
122	20240724	183400	6071805428	1904	1904	1904	1904	54467
123	20240724	183300	6071805428	1904	1904	1904	1904	0
124	20240724	183200	6071805428	1904	1904	1904	1904	0
125	20240724	183100	6071805428	1904	1904	1904	1904	0
126	20240724	183000	6071805428	1904	1904	1904	1904	0
127	20240724	182900	6071805428	1904	1904	1904	1904	0
128	20240724	182800	6071805428	1904	1904	1904	1904	0
129	20240724	182700	6071805428	1904	1904	1904	1904	0
130	20240724	182600	6071805428	1904	1904	1904	1904	0
131	20240724	182500	6071805428	1904	1904	1904	1904	0
132	20240724	182400	6071805428	1904	1904	1904	1904	0
133	20240724	182300	6071805428	1904	1904	1904	1904	0
134	20240724	182200	6071805428	1904	1904	1904	1904	0
135	20240724	182100	6071805428	1904	1904	1904	1904	0
136	20240724	182000	6071805428	1904	1904	1904	1904	0
137	20240724	181900	6071805428	1904	1904	1904	1904	0
138	20240724	181800	6071805428	1904	1904	1904	1904	0
139	20240724	181700	6071805428	1904	1904	1904	1904	0
140	20240724	181600	6071805428	1904	1904	1904	1904	0
141	20240724	181500	6071805428	1904	1904	1904	1904	0
142	20240724	181400	6071805428	1904	1904	1904	1904	0
143	20240724	181300	6071805428	1904	1904	1904	1904	0
144	20240724	181200	6071805428	1904	1904	1904	1904	0
145	20240724	181100	6071805428	1904	1904	1904	1904	0
146	20240724	181000	6071805428	1904	1904	1904	1904	0
147	20240724	180900	6071805428	1904	1904	1904	1904	0
148	20240724	180800	6071805428	1904	1904	1904	1904	0
149	20240724	180700	6071805428	1904	1904	1904	1904	0
150	20240724	180600	6071805428	1904	1904	1904	1904	0
151	20240724	180500	6071805428	1904	1904	1904	1904	0
152	20240724	180400	6071805428	1904	1904	1904	1904	54467
153	20240724	180300	6071805428	1904	1904	1904	1904	0
154	20240724	180200	6071805428	1904	1904	1904	1904	0
155	20240724	180100	6071805428	1904	1904	1904	1904	0
156	20240724	180000	6071805428	1904	1904	1904	1904	0
157	20240724	175900	6071805428	1904	1904	1904	1904	0
158	20240724	175800	6071805428	1904	1904	1904	1904	0
159	20240724	175700	6071805428	1904	1904	1904	1904	0
160	20240724	175600	6071805428	1904	1904	1904	1904	0
161	20240724	175500	6071805428	1904	1904	1904	1904	0
162	20240724	175400	6071805428	1904	1904	1904	1904	0
163	20240724	175300	6071805428	1904	1904	1904	1904	0
164	20240724	175200	6071805428	1904	1904	1904	1904	0
165	20240724	175100	6071805428	1904	1904	1904	1904	0
166	20240724	175000	6071805428	1904	1904	1904	1904	0
167	20240724	174900	6071805428	1904	1904	1904	1904	0
168	20240724	174800	6071805428	1904	1904	1904	1904	0
169	20240724	174700	6071805428	1904	1904	1904	1904	0
170	20240724	174600	6071805428	1904	1904	1904	1904	0
171	20240724	174500	6071805428	1904	1904	1904	1904	0
172	20240724	174400	6071805428	1904	1904	1904	1904	0
173	20240724	174300	6071805428	1904	1904	1904	1904	0
174	20240724	174200	6071805428	1904	1904	1904	1904	0
175	20240724	174100	6071805428	1904	1904	1904	1904	0
176	20240724	174000	6071805428	1904	1904	1904	1904	0
177	20240724	173900	6071805428	1904	1904	1904	1904	0
178	20240724	173800	6071805428	1904	1904	1904	1904	0
179	20240724	173700	6071805428	1904	1904	1904	1904	0
180	20240724	173600	6071805428	1904	1904	1904	1904	0
181	20240724	173500	6071805428	1904	1904	1904	1904	0
182	20240724	173400	6071805428	1904	1904	1904	1904	54467
183	20240724	173300	6071805428	1904	1904	1904	1904	0
184	20240724	173200	6071805428	1904	1904	1904	1904	0
185	20240724	173100	6071805428	1904	1904	1904	1904	0
186	20240724	173000	6071805428	1904	1904	1904	1904	0
187	20240724	172900	6071805428	1904	1904	1904	1904	0
188	20240724	172800	6071805428	1904	1904	1904	1904	0
189	20240724	172700	6071805428	1904	1904	1904	1904	0
190	20240724	172600	6071805428	1904	1904	1904	1904	0
191	20240724	172500	6071805428	1904	1904	1904	1904	0
192	20240724	172400	6071805428	1904	1904	1904	1904	0
193	20240724	172300	6071805428	1904	1904	1904	1904	0
194	20240724	172200	6071805428	1904	1904	1904	1904	0
195	20240724	172100	6071805428	1904	1904	1904	1904	0
196	20240724	172000	6071805428	1904	1904	1904	1904	0
197	20240724	171900	6071805428	1904	1904	1904	1904	0
198	20240724	171800	6071805428	1904	1904	1904	1904	0
199	20240724	171700	6071805428	1904	1904	1904	1904	0
200	20240724	171600	6071805428	1904	1904	1904	1904	0
201	20240724	171500	6071805428	1904	1904	1904	1904	0
202	20240724	171400	6071805428	1904	1904	1904	1904	0
203	20240724	171300	6071805428	1904	1904	1904	1904	0
204	20240724	171200	6071805428	1904	1904	1904	1904	0
205	20240724	171100	6071805428	1904	1904	1904	1904	0
206	20240724	171000	6071805428	1904	1904	1904	1904	0
207	20240724	170900	6071805428	1904	1904	1904	1904	0
208	20240724	170800	6071805428	1904	1904	1904	1904	0
209	20240724	170700	6071805428	1904	1904	1904	1904	0
210	20240724	170600	6071805428	1904	1904	1904	1904	0
211	20240724	170500	6071805428	1904	1904	1904	1904	0
212	20240724	170400	6071805428	1904	1904	1904	1904	54467
213	20240724	170300	6071805428	1904	1904	1904	1904	0
214	20240724	170200	6071805428	1904	1904	1904	1904	0
215	20240724	170100	6071805428	1904	1904	1904	1904	0
216	20240724	170000	6071805428	1904	1904	1904	1904	0
217	20240724	165900	6071805428	1904	1904	1904	1904	0
218	20240724	165800	6071805428	1904	1904	1904	1904	0
219	20240724	165700	6071805428	1904	1904	1904	1904	0
220	20240724	165600	6071805428	1904	1904	1904	1904	0
221	20240724	165500	6071805428	1904	1904	1904	1904	0
222	20240724	165400	6071805428	1904	1904	1904	1904	0
223	20240724	165300	6071805428	1904	1904	1904	1904	0
224	20240724	165200	6071805428	1904	1904	1904	1904	0
225	20240724	165100	6071805428	1904	1904	1904	1904	0
226	20240724	165000	6071805428	1904	1904	1904	1904	0
227	20240724	164900	6071805428	1904	1904	1904	1904	0
228	20240724	164800	6071805428	1904	1904	1904	1904	0
229	20240724	164700	6071805428	1904	1904	1904	1904	0
230	20240724	164600	6071805428	1904	1904	1904	1904	0
231	20240724	164500	6071805428	1904	1904	1904	1904	0
232	20240724	164400	6071805428	1904	1904	1904	1904	0
233	20240724	164300	6071805428	1904	1904	1904	1904	0
234	20240724	164200	6071805428	1904	1904	1904	1904	0
235	20240724	164100	6071805428	1904	1904	1904	1904	0
236	20240724	164000	6071805428	1904	1904	1904	1904	0
237	20240724	163900	6071805428	1904	1904	1904	1904	0
238	20240724	163800	6071805428	1904	1904	1904	1904	0
239	20240724	163700	6071805428	1904	1904	1904	1904	0
240	20240724	163600	6071805428	1904	1904	1904	1904	0
241	20240724	163500	6071805428	1904	1904	1904	1904	0
242	20240724	163400	6071805428	1904	1904	1904	1904	54467
243	20240724	163300	6071805428	1904	1904	1904	1904	0
244	20240724	163200	6071805428	1904	1904	1904	1904	0
245	20240724	163100	6071805428	1904	1904	1904	1904	0
246	20240724	163000	6071805428	1904	1904	1904	1904	0
247	20240724	162900	6071805428	1904	1904	1904	1904	0
248	20240724	162800	6071805428	1904	1904	1904	1904	0
249	20240724	162700	6071805428	1904	1904	1904	1904	0
250	20240724	162600	6071805428	1904	1904	1904	1904	0
251	20240724	162500	6071805428	1904	1904	1904	1904	0
252	20240724	162400	6071805428	1904	1904	1904	1904	0
253	20240724	162300	6071805428	1904	1904	1904	1904	0
254	20240724	162200	6071805428	1904	1904	1904	1904	0
255	20240724	162100	6071805428	1904	1904	1904	1904	0
256	20240724	162000	6071805428	1904	1904	1904	1904	0
257	20240724	161900	6071805428	1904	1904	1904	1904	0
258	20240724	161800	6071805428	1904	1904	1904	1904	0
259	20240724	161700	6071805428	1904	1904	1904	1904	0
260	20240724	161600	6071805428	1904	1904	1904	1904	0
261	20240724	161500	6071805428	1904	1904	1904	1904	0
262	20240724	161400	6071805428	1904	1904	1904	1904	0
263	20240724	161300	6071805428	1904	1904	1904	1904	0
264	20240724	161200	6071805428	1904	1904	1904	1904	0
265	20240724	161100	6071805428	1904	1904	1904	1904	0
266	20240724	161000	6071805428	1904	1904	1904	1904	0
267	20240724	160900	6071805428	1904	1904	1904	1904	0
268	20240724	160800	6071805428	1904	1904	1904	1904	0
269	20240724	160700	6071805428	1904	1904	1904	1904	0
270	20240724	160600	6071805428	1904	1904	1904	1904	0
271	20240724	160500	6071805428	1904	1904	1904	1904	0
272	20240724	160400	6071805428	1904	1904	1904	1904	54467
273	20240724	160300	6071805428	1904	1904	1904	1904	0
274	20240724	160200	6071805428	1904	1904	1904	1904	0
275	20240724	160100	6071805428	1904	1904	1904	1904	0
276	20240724	160000	6071805428	1904	1904	1904	1904	0
277	20240724	155900	6071805428	1904	1904	1904	1904	0
278	20240724	155800	6071805428	1904	1904	1904	1904	0
279	20240724	155700	6071805428	1904	1904	1904	1904	0
280	20240724	155600	6071805428	1904	1904	1904	1904	0
281	20240724	155500	6071805428	1904	1904	1904	1904	0
282	20240724	155400	6071805428	1904	1904	1904	1904	0
283	20240724	155300	6071805428	1904	1904	1904	1904	0
284	20240724	155200	6071805428	1904	1904	1904	1904	0
285	20240724	155100	6071805428	1904	1904	1904	1904	0
286	20240724	155000	6071805428	1904	1904	1904	1904	0
287	20240724	154900	6071805428	1904	1904	1904	1904	0
288	20240724	154800	6071805428	1904	1904	1904	1904	0
289	20240724	154700	6071805428	1904	1904	1904	1904	0
290	20240724	154600	6071805428	1904	1904	1904	1904	0
291	20240724	154500	6071805428	1904	1904	1904	1904	0
292	20240724	154400	6071805428	1904	1904	1904	1904	0
293	20240724	154300	6071805428	1904	1904	1904	1904	0
294	20240724	154200	6071805428	1904	1904	1904	1904	0
295	20240724	154100	6071805428	1904	1904	1904	1904	0
296	20240724	154000	6071805428	1904	1904	1904	1904	0
297	20240724	153900	6071805428	1904	1904	1904	1904	0
298	20240724	153800	6071805428	1904	1904	1904	1904	0
299	20240724	153700	6071805428	1904	1904	1904	1904	0
300	20240724	153600	6071805428	1904	1904	1904	1904	0
301	20240724	153500	6071805428	1904	1904	1904	1904	0
302	20240724	153400	6071805428	1904	1904	1904	1904	54467
303	20240724	153300	6071805428	1904	1904	1904	1904	0
304	20240724	153200	6071805428	1904	1904	1904	1904	0
305	20240724	153100	6071805428	1904	1904	1904	1904	0
306	20240724	153000	6071805428	1904	1904	1904	1904	54467
307	20240724	152900	5968100260	1904	1904	1904	1904	0
308	20240724	152800	5968100260	1904	1904	1904	1904	0
309	20240724	152700	5968100260	1904	1904	1904	1904	0
310	20240724	152600	5968100260	1904	1904	1904	1904	0
311	20240724	152500	5968100260	1904	1904	1904	1904	0
312	20240724	152400	5968100260	1904	1904	1904	1904	0
313	20240724	152300	5968100260	1904	1904	1904	1904	0
314	20240724	152200	5968100260	1904	1904	1904	1904	0
315	20240724	152100	5968100260	1904	1904	1904	1904	0
316	20240724	152000	5968100260	1904	1904	1904	1904	0
317	20240724	151900	5968100260	1904	1903	1905	1903	8617
318	20240724	151800	5951693772	1904	1904	1904	1903	8669
319	20240724	151700	5935191496	1904	1905	1906	1904	2021
320	20240724	151600	5931342905	1904	1904	1905	1904	835
321	20240724	151500	5929752862	1906	1903	1906	1902	8711
322	20240724	151400	5913176965	1903	1905	1905	1903	12510
323	20240724	151300	5889356424	1905	1905	1907	1905	6310
324	20240724	151200	5877335324	1905	1907	1910	1905	7344
325	20240724	151100	5863336587	1907	1910	1910	1906	2655
326	20240724	151000	5858273321	1910	1910	1910	1907	665
327	20240724	150900	5857004053	1907	1907	1910	1907	2031
328	20240724	150800	5853130336	1907	1907	1910	1907	993
329	20240724	150700	5851236547	1907	1910	1910	1906	1776
330	20240724	150600	5847851123	1907	1910	1911	1905	3260
331	20240724	150500	5841625020	1905	1910	1910	1905	15981
332	20240724	150400	5811167399	1912	1913	1913	1906	2318
333	20240724	150300	5806746845	1913	1907	1913	1907	692
334	20240724	150200	5805425341	1906	1914	1914	1906	8842
335	20240724	150100	5788552456	1913	1913	1914	1909	5263
336	20240724	150000	5778500319	1913	1913	1914	1913	1122
337	20240724	145900	5776353922	1912	1912	1913	1912	510
338	20240724	145800	5775378492	1908	1911	1911	1908	2738
339	20240724	145700	5770150912	1911	1911	1914	1910	1955
340	20240724	145600	5766416278	1911	1915	1915	1911	3913
341	20240724	145500	5758937772	1915	1915	1915	1914	203
342	20240724	145400	5758549131	1915	1912	1916	1912	2296
343	20240724	145300	5754153997	1912	1912	1916	1912	3064
344	20240724	145200	5748295429	1912	1915	1915	1912	10704
345	20240724	145100	5727821312	1916	1919	1919	1916	888
346	20240724	145000	5726119528	1919	1915	1920	1915	4858
347	20240724	144900	5716810489	1914	1914	1915	1914	1002
348	20240724	144800	5714892448	1914	1911	1914	1911	585
349	20240724	144700	5713774471	1911	1912	1912	1911	1089
350	20240724	144600	5711693006	1911	1911	1911	1911	0
351	20240724	144500	5711693006	1911	1910	1915	1910	1279
352	20240724	144400	5709248504	1912	1910	1913	1910	813
353	20240724	144300	5707694445	1912	1912	1912	1912	1118
354	20240724	144200	5705556829	1912	1914	1914	1912	61
355	20240724	144100	5705440143	1914	1917	1917	1914	5092
356	20240724	144000	5695689654	1916	1917	1920	1916	6945
357	20240724	143900	5682364756	1917	1916	1917	1915	1754
358	20240724	143800	5679003665	1917	1916	1919	1916	3336
359	20240724	143700	5672604854	1916	1914	1916	1914	3036
360	20240724	143600	5666791520	1914	1913	1914	1913	4044
361	20240724	143500	5659054497	1913	1912	1913	1912	3314
362	20240724	143400	5652716256	1912	1910	1912	1910	3929
363	20240724	143300	5645208107	1910	1910	1910	1910	1085
364	20240724	143200	5643135757	1908	1908	1908	1907	7211
365	20240724	143100	5629377878	1908	1908	1908	1907	4382
366	20240724	143000	5621018026	1908	1908	1908	1906	366
367	20240724	142900	5620319779	1908	1906	1908	1906	1201
368	20240724	142800	5618030547	1906	1904	1906	1903	2931
369	20240724	142700	5612451222	1904	1906	1906	1904	1898
370	20240724	142600	5608835243	1906	1908	1908	1904	1681
371	20240724	142500	5605631547	1904	1911	1911	1904	22821
372	20240724	142400	5562124481	1911	1909	1911	1909	10
373	20240724	142300	5562105385	1908	1909	1909	1908	1210
374	20240724	142200	5559795655	1909	1910	1911	1909	2518
375	20240724	142100	5554987787	1910	1911	1911	1910	658
376	20240724	142000	5553731003	1911	1911	1911	1911	1128
377	20240724	141900	5551575395	1911	1912	1912	1911	934
378	20240724	141800	5549790244	1911	1912	1912	1911	4116
379	20240724	141700	5541923776	1912	1912	1912	1912	1020
380	20240724	141600	5539973536	1913	1913	1913	1912	458
381	20240724	141500	5539097387	1915	1915	1915	1915	153
382	20240724	141400	5538804392	1912	1914	1914	1912	1742
383	20240724	141300	5535471063	1914	1913	1914	1911	94
384	20240724	141200	5535291272	1913	1911	1914	1911	1755
385	20240724	141100	5531934039	1911	1911	1911	1911	382
386	20240724	141000	5531204037	1914	1914	1914	1912	304
387	20240724	140900	5530622295	1914	1913	1914	1913	7364
388	20240724	140800	5516534813	1914	1915	1915	1914	645
389	20240724	140700	5515300081	1915	1916	1916	1915	201
390	20240724	140600	5514915065	1916	1915	1916	1915	1577
391	20240724	140500	5511893785	1915	1908	1915	1908	22399
392	20240724	140400	5469098654	1908	1908	1908	1907	523
393	20240724	140300	5468101099	1908	1910	1910	1908	2320
394	20240724	140200	5463671851	1910	1909	1910	1909	3096
395	20240724	140100	5457759103	1907	1909	1909	1907	2259
396	20240724	140000	5453449696	1908	1909	1909	1908	2975
397	20240724	135900	5447773320	1908	1909	1909	1908	505
398	20240724	135800	5446809724	1908	1910	1910	1908	1436
399	20240724	135700	5444069630	1908	1909	1910	1908	3183
400	20240724	135600	5437995966	1908	1908	1909	1908	1436
401	20240724	135500	5435255878	1908	1908	1911	1908	4549
402	20240724	135400	5426575627	1908	1910	1910	1908	1191
403	20240724	135300	5424302977	1910	1910	1910	1908	8534
404	20240724	135200	5408009261	1910	1910	1910	1910	550
405	20240724	135100	5406958761	1910	1911	1911	1910	1854
406	20240724	135000	5403416966	1911	1911	1911	1911	555
407	20240724	134900	5402356361	1911	1910	1911	1910	1517
408	20240724	134800	5399457931	1910	1910	1910	1910	0
409	20240724	134700	5399457931	1910	1910	1910	1910	1460
410	20240724	134600	5396669331	1910	1910	1913	1909	3117
411	20240724	134500	5390713417	1911	1912	1912	1911	21
412	20240724	134400	5390673282	1911	1910	1913	1910	356
413	20240724	134300	5389993166	1913	1908	1913	1908	896
414	20240724	134200	5388281805	1910	1910	1910	1907	2965
415	20240724	134100	5382626428	1910	1910	1910	1908	6906
416	20240724	134000	5369448184	1912	1913	1913	1912	205
417	20240724	133900	5369056154	1908	1910	1910	1908	4852
418	20240724	133800	5359796269	1910	1913	1913	1910	24
419	20240724	133700	5359750360	1913	1910	1913	1910	2003
420	20240724	133600	5355919206	1909	1909	1910	1909	1729
421	20240724	133500	5352618445	1909	1910	1910	1909	436
422	20240724	133400	5351785971	1911	1913	1913	1911	6
423	20240724	133300	5351774503	1907	1907	1913	1907	3596
424	20240724	133200	5344914110	1907	1909	1909	1907	4927
425	20240724	133100	5335517144	1913	1913	1913	1908	453
426	20240724	133000	5334652018	1913	1908	1913	1908	1406
427	20240724	132900	5331967870	1909	1918	1918	1909	18862
428	20240724	132800	5295928688	1919	1913	1919	1913	131
429	20240724	132700	5295677905	1919	1912	1919	1912	119
430	20240724	132600	5295450370	1912	1920	1920	1912	2339
431	20240724	132500	5290975570	1914	1920	1920	1914	1194
432	20240724	132400	5288689828	1915	1920	1920	1915	136
433	20240724	132300	5288429358	1914	1914	1914	1914	114
434	20240724	132200	5288211162	1923	1923	1923	1923	500
435	20240724	132100	5287249662	1923	1925	1925	1923	15
436	20240724	132000	5287220815	1912	1913	1926	1912	1054
437	20240724	131900	5285201137	1926	1927	1927	1913	650
438	20240724	131800	5283949940	1927	1912	1927	1912	1500
439	20240724	131700	5281071561	1912	1916	1916	1912	5734
440	20240724	131600	5270095475	1916	1918	1918	1915	9991
441	20240724	131500	5250946514	1919	1922	1922	1919	6754
442	20240724	131400	5237979504	1922	1922	1922	1922	20
443	20240724	131300	5237941064	1922	1922	1922	1922	205
444	20240724	131200	5237547054	1922	1925	1925	1922	1235
445	20240724	131100	5235173372	1925	1922	1925	1922	520
446	20240724	131000	5234173872	1922	1924	1925	1922	520
447	20240724	130900	5233173204	1924	1922	1924	1922	1342
448	20240724	130800	5230593480	1922	1922	1922	1921	901
449	20240724	130700	5228862539	1922	1922	1922	1921	1343
450	20240724	130600	5226281974	1921	1926	1926	1921	1247
451	20240724	130500	5223885132	1922	1922	1922	1922	0
452	20240724	130400	5223885132	1922	1922	1922	1922	198
453	20240724	130300	5223504576	1922	1922	1922	1922	3
454	20240724	130200	5223498810	1922	1921	1922	1921	7
455	20240724	130100	5223485362	1921	1922	1925	1921	1945
456	20240724	130000	5219744952	1920	1922	1922	1920	23
457	20240724	125900	5219700750	1921	1922	1922	1921	51
458	20240724	125800	5219602729	1922	1920	1922	1920	1286
459	20240724	125700	5217131109	1919	1922	1922	1919	1142
460	20240724	125600	5214939082	1922	1920	1922	1919	160
461	20240724	125500	5214631686	1924	1924	1924	1924	131
462	20240724	125400	5214379642	1924	1924	1924	1924	0
463	20240724	125300	5214379642	1924	1919	1924	1919	470
464	20240724	125200	5213477687	1919	1925	1925	1919	4072
465	20240724	125100	5205661426	1925	1924	1925	1920	804
466	20240724	125000	5204115229	1920	1920	1920	1920	153
467	20240724	124900	5203821469	1920	1920	1920	1920	20
468	20240724	124800	5203783069	1920	1920	1920	1920	4
469	20240724	124700	5203775389	1919	1918	1919	1918	2151
470	20240724	124600	5199648941	1919	1919	1919	1919	940
471	20240724	124500	5197845081	1919	1920	1920	1917	16043
472	20240724	124400	5167059350	1920	1924	1925	1920	10217
473	20240724	124300	5147430680	1925	1934	1934	1925	6947
474	20240724	124200	5134026987	1935	1934	1935	1934	420
475	20240724	124100	5133214478	1935	1939	1939	1935	128
476	20240724	124000	5132966710	1940	1942	1942	1940	260
477	20240724	123900	5132461891	1942	1934	1943	1933	271
478	20240724	123800	5131937873	1933	1935	1935	1933	28
479	20240724	123700	5131883709	1933	1933	1933	1933	0
480	20240724	123600	5131883709	1933	1943	1949	1933	2128
481	20240724	123500	5127751741	1938	1949	1949	1938	107
482	20240724	123400	5127543853	1950	1944	1950	1938	6352
483	20240724	123300	5115193522	1944	1925	1945	1925	8185
484	20240724	123200	5099288793	1926	1940	1940	1925	1128
485	20240724	123100	5097110290	1940	1923	1941	1915	6953
486	20240724	123000	5083688145	1913	1914	1914	1913	2000
487	20240724	122900	5079860657	1920	1919	1920	1919	1523
488	20240724	122800	5076937672	1919	1912	1920	1912	1769
489	20240724	122700	5073543633	1912	1912	1912	1912	2001
490	20240724	122600	5069717721	1911	1913	1913	1911	8499
491	20240724	122500	5053467435	1913	1912	1920	1912	390
492	20240724	122400	5052721444	1920	1919	1920	1912	3364
493	20240724	122300	5046286324	1913	1913	1915	1912	3377
494	20240724	122200	5039825593	1913	1915	1919	1913	10348
495	20240724	122100	5020023125	1915	1920	1920	1914	26369
496	20240724	122000	4969444321	1924	1925	1925	1918	19545
497	20240724	121900	4931884540	1918	1924	1925	1917	16688
498	20240724	121800	4899868393	1917	1920	1923	1917	15808
499	20240724	121700	4869558144	1917	1916	1920	1916	5606
500	20240724	121600	4858812024	1917	1907	1917	1907	2587
501	20240724	121500	4853862930	1907	1911	1911	1907	5234
502	20240724	121400	4843871246	1911	1912	1912	1908	13454
503	20240724	121300	4818169203	1911	1910	1912	1909	3979
504	20240724	121200	4810567717	1910	1918	1918	1910	8095
505	20240724	121100	4795095698	1917	1924	1925	1917	32730
506	20240724	121000	4732235390	1924	1929	1929	1924	7760
507	20240724	120900	4717288084	1930	1933	1933	1930	8139
508	20240724	120800	4701577067	1933	1935	1935	1933	3566
509	20240724	120700	4694680082	1935	1940	1940	1935	623
510	20240724	120600	4693474022	1935	1939	1939	1935	1150
511	20240724	120500	4691247295	1939	1939	1939	1939	67
512	20240724	120400	4691117382	1939	1939	1939	1939	53
513	20240724	120300	4691014615	1939	1939	1939	1939	40
514	20240724	120200	4690937055	1940	1939	1940	1933	480
515	20240724	120100	4690008369	1939	1939	1939	1939	517
516	20240724	120000	4689005906	1939	1934	1939	1933	155
517	20240724	115900	4688706230	1933	1933	1934	1931	2408
518	20240724	115800	4684050461	1932	1935	1935	1932	2518
519	20240724	115700	4679183733	1935	1936	1936	1935	596
520	20240724	115600	4678029994	1936	1936	1936	1936	2053
521	20240724	115500	4674055386	1936	1936	1940	1936	517
522	20240724	115400	4673054187	1940	1940	1940	1940	30
523	20240724	115300	4672995987	1940	1940	1940	1940	105
524	20240724	115200	4672792287	1940	1932	1940	1932	4045
525	20240724	115100	4664952667	1932	1932	1933	1932	2609
526	20240724	115000	4659909777	1932	1937	1938	1932	265
527	20240724	114900	4659396739	1939	1939	1939	1939	0
528	20240724	114800	4659396739	1939	1931	1939	1931	790
529	20240724	114700	4657871241	1940	1931	1940	1926	2853
530	20240724	114600	4652364042	1931	1937	1941	1931	4303
531	20240724	114500	4644028863	1937	1941	1941	1924	9040
532	20240724	114400	4626571343	1942	1942	1942	1938	5750
533	20240724	114300	4615413033	1942	1943	1945	1942	3225
534	20240724	114200	4609148462	1943	1945	1945	1942	4618
535	20240724	114100	4600176127	1945	1950	1950	1945	1706
536	20240724	114000	4596854286	1950	1952	1952	1950	12619
537	20240724	113900	4572235260	1952	1959	1959	1952	620
538	20240724	113800	4571021925	1959	1959	1959	1959	116
539	20240724	113700	4570794681	1952	1959	1959	1952	15
540	20240724	113600	4570765330	1959	1959	1959	1959	0
541	20240724	113500	4570765330	1959	1952	1959	1952	134
542	20240724	113400	4570503307	1952	1952	1952	1952	511
543	20240724	113300	4569505835	1952	1960	1960	1950	271
544	20240724	113200	4568975655	1950	1951	1958	1950	4331
545	20240724	113100	4560520587	1951	1951	1951	1950	4505
546	20240724	113000	4551731336	1951	1951	1951	1950	1733
547	20240724	112900	4548351688	1950	1960	1960	1950	17636
548	20240724	112800	4513843055	1952	1952	1952	1952	35
549	20240724	112700	4513774735	1952	1952	1952	1952	2143
550	20240724	112600	4509591599	1953	1953	1960	1953	817
551	20240724	112500	4507995991	1953	1953	1953	1953	980
552	20240724	112400	4506082051	1952	1959	1959	1952	23972
553	20240724	112300	4459252135	1960	1964	1964	1960	1430
554	20240724	112200	4456448007	1961	1965	1965	1960	2900
555	20240724	112100	4450753465	1964	1979	1979	1964	1846
556	20240724	112000	4447125376	1963	1970	1970	1960	2524
557	20240724	111900	4442173238	1967	1971	1983	1967	6593
558	20240724	111800	4429129332	1971	1962	1971	1962	6456
559	20240724	111700	4416411555	1962	1964	1964	1962	1150
560	20240724	111600	4414155093	1962	1962	1964	1962	444
561	20240724	111500	4413283349	1962	1959	1962	1959	4944
562	20240724	111400	4403589803	1959	1959	1960	1959	1271
563	20240724	111300	4401099483	1960	1960	1960	1960	3381
564	20240724	111200	4394472723	1960	1959	1960	1955	3604
565	20240724	111100	4387412290	1958	1959	1960	1958	431
566	20240724	111000	4386567961	1959	1962	1962	1959	1240
567	20240724	110900	4384137559	1962	1962	1962	1962	467
568	20240724	110800	4383221305	1962	1962	1962	1960	477
569	20240724	110700	4382285957	1960	1955	1960	1955	2195
570	20240724	110600	4377987507	1955	1953	1955	1951	7041
571	20240724	110500	4364235068	1954	1960	1960	1953	14718
572	20240724	110400	4335469365	1960	1963	1964	1960	1915
573	20240724	110300	4331715266	1963	1965	1965	1963	301
574	20240724	110200	4331124052	1965	1965	1965	1960	3150
575	20240724	110100	4324934552	1965	1965	1969	1960	13010
576	20240724	110000	4299400647	1964	1964	1968	1964	1935
577	20240724	105900	4295598557	1965	1964	1965	1964	6122
578	20240724	105800	4283574943	1964	1965	1970	1964	5101
579	20240724	105700	4273554707	1969	1964	1969	1963	7838
580	20240724	105600	4258160708	1964	1971	1971	1964	6688
581	20240724	105500	4245018392	1971	1974	1974	1970	34529
582	20240724	105400	4176954946	1974	1979	1980	1974	3375
583	20240724	105300	4170275177	1978	1980	1980	1978	2986
584	20240724	105200	4164363191	1980	1976	1981	1972	5311
585	20240724	105100	4153848839	1975	1975	1975	1961	16082
586	20240724	105000	4122171952	1975	1971	1975	1971	265
587	20240724	104900	4121649182	1971	1971	1972	1971	9380
588	20240724	104800	4103161102	1971	1974	1975	1971	4228
589	20240724	104700	4094819251	1974	1977	1977	1972	10761
590	20240724	104600	4073573641	1978	1977	1979	1976	3814
591	20240724	104500	4066034151	1976	1980	1980	1975	7680
592	20240724	104400	4050844408	1980	1984	1984	1980	15661
593	20240724	104300	4019817003	1984	1985	1986	1984	4031
594	20240724	104200	4011817462	1985	1985	1985	1985	564
595	20240724	104100	4010697922	1985	1988	1988	1985	989
596	20240724	104000	4008734726	1985	1984	1989	1984	21
597	20240724	103900	4008693022	1983	1983	1984	1983	2035
598	20240724	103800	4004657588	1983	1983	1984	1983	805
599	20240724	103700	4003061172	1983	1983	1983	1983	264
600	20240724	103600	4002537660	1981	1984	1990	1981	6233
601	20240724	103500	3990180656	1984	1989	1994	1984	5875
602	20240724	103400	3978514918	1989	1992	1994	1988	4266
603	20240724	103300	3970021575	1989	1989	1991	1986	5674
604	20240724	103200	3958730580	1989	1984	1989	1984	2163
605	20240724	103100	3954430395	1982	1980	1982	1980	21397
606	20240724	103000	3912028726	1980	1982	1982	1974	929
607	20240724	102900	3910190937	1980	1974	1980	1973	7018
608	20240724	102800	3896333671	1974	1976	1976	1974	6259
609	20240724	102700	3883972856	1975	1982	1983	1975	24910
610	20240724	102600	3834705210	1982	1989	1990	1982	25759
611	20240724	102500	3783543231	1990	1992	1992	1990	2136
612	20240724	102400	3779292039	1990	1996	1996	1990	10470
613	20240724	102300	3758423441	1996	1994	1996	1994	105
614	20240724	102200	3758213871	1993	1996	1996	1993	1488
615	20240724	102100	3755248278	1996	1991	1996	1990	4155
616	20240724	102000	3746974748	1991	1992	1993	1990	12657
617	20240724	101900	3721780943	1992	1998	1998	1992	6366
618	20240724	101800	3709082758	1998	2000	2005	1998	5746
619	20240724	101700	3697596011	2000	2000	2005	1999	3180
620	20240724	101600	3691229966	2000	2000	2015	2000	3477
621	20240724	101500	3684265416	2010	2020	2020	2000	13414
622	20240724	101400	3657347346	2020	2025	2025	2015	7276
623	20240724	101300	3642639066	2025	2010	2025	2010	22688
624	20240724	101200	3596783151	2020	2015	2020	2015	12764
625	20240724	101100	3571016496	2015	2015	2015	2010	6652
626	20240724	101000	3557612821	2015	2010	2020	2010	13502
627	20240724	100900	3530399226	2010	2005	2015	2000	4845
628	20240724	100800	3520650111	2010	2005	2010	2000	15464
629	20240724	100700	3489589031	2005	2000	2005	2000	3688
630	20240724	100600	3482200421	2000	2005	2005	1994	3541
631	20240724	100500	3475114488	2005	1996	2005	1994	10920
632	20240724	100400	3453311878	1996	1997	1997	1996	1835
633	20240724	100300	3449649153	1997	2000	2005	1997	2758
634	20240724	100200	3444137002	2000	2000	2000	1997	4720
635	20240724	100100	3434697510	2005	2005	2005	1997	3798
636	20240724	100000	3427099484	2005	1999	2005	1999	8263
637	20240724	095900	3410569424	1999	1995	1999	1995	1666
638	20240724	095800	3407245266	1995	2005	2005	1995	26515
639	20240724	095700	3354221950	2005	1999	2005	1999	9441
640	20240724	095600	3335314788	1999	1999	2000	1995	2679
641	20240724	095500	3329961571	1992	1993	1995	1991	11669
642	20240724	095400	3306714506	1996	2000	2000	1992	17362
643	20240724	095300	3272093141	2000	1996	2000	1995	26636
644	20240724	095200	3218835682	1993	1998	1998	1991	19679
645	20240724	095100	3179577447	1998	1998	1999	1997	2552
646	20240724	095000	3174477930	1998	2000	2000	1998	2103
647	20240724	094900	3170274723	1999	1994	2005	1994	18505
648	20240724	094800	3133294585	1992	1994	1994	1990	7660
649	20240724	094700	3118035174	1994	1998	1998	1992	6268
650	20240724	094600	3105524371	1998	1991	2005	1990	8047
651	20240724	094500	3089446640	1989	1984	1990	1984	2306
652	20240724	094400	3084860701	1984	1984	1987	1983	6376
653	20240724	094300	3072209208	1984	2005	2005	1984	110808
654	20240724	094200	2851046264	2005	2015	2015	2000	57872
655	20240724	094100	2734892439	2010	2000	2010	1999	41501
656	20240724	094000	2651729105	2000	1999	2000	1996	31883
657	20240724	093900	2588040013	1999	1989	1999	1989	57095
658	20240724	093800	2474184018	1989	1987	1989	1986	19789
659	20240724	093700	2434854222	1987	1984	1990	1982	32742
660	20240724	093600	2369798178	1983	1985	1988	1981	24042
661	20240724	093500	2322068617	1986	1981	1987	1972	46834
662	20240724	093400	2229179728	1980	1963	1981	1955	42433
663	20240724	093300	2145570382	1956	1959	1965	1956	26039
664	20240724	093200	2094480154	1961	1955	1963	1955	13432
665	20240724	093100	2068164885	1960	1957	1961	1945	31862
666	20240724	093000	2005966183	1957	1934	1958	1927	59874
667	20240724	092900	1889424833	1935	1925	1938	1923	13648
668	20240724	092800	1863098054	1924	1925	1926	1924	1050
669	20240724	092700	1861077290	1926	1922	1929	1922	16368
670	20240724	092600	1829554092	1921	1906	1921	1906	17294
671	20240724	092500	1796413990	1906	1904	1913	1903	9478
672	20240724	092400	1778358593	1903	1905	1906	1903	6031
673	20240724	092300	1766870587	1904	1915	1915	1904	20572
674	20240724	092200	1727625121	1923	1909	1923	1907	10015
675	20240724	092100	1708433879	1916	1905	1916	1905	10479
676	20240724	092000	1688450712	1905	1906	1919	1905	16524
677	20240724	091900	1656869823	1906	1914	1915	1900	25563
678	20240724	091800	1608183603	1914	1925	1925	1914	15137
679	20240724	091700	1579133443	1925	1930	1931	1924	17997
680	20240724	091600	1544443979	1930	1931	1935	1930	12067
681	20240724	091500	1521153723	1931	1935	1935	1930	12359
682	20240724	091400	1497273982	1935	1932	1938	1931	14119
683	20240724	091300	1469966522	1936	1937	1937	1931	10225
684	20240724	091200	1450204275	1931	1938	1941	1931	11020
685	20240724	091100	1428865075	1938	1931	1944	1930	20176
686	20240724	091000	1389865575	1930	1929	1947	1921	47489
687	20240724	090900	1298000287	1929	1907	1929	1907	43962
688	20240724	090800	1213626138	1907	1905	1908	1902	8298
689	20240724	090700	1197820673	1905	1898	1907	1897	9836
690	20240724	090600	1179136599	1898	1896	1901	1895	26749
691	20240724	090500	1128374640	1898	1914	1914	1896	31652
692	20240724	090400	1068023250	1914	1911	1917	1909	43339
693	20240724	090300	985054299	1911	1912	1917	1900	46483
694	20240724	090200	896339418	1912	1899	1917	1884	94784
695	20240724	090100	716548316	1899	1880	1911	1874	113346
696	20240724	090000	502145627	1880	1894	1899	1871	265424