KissMeData/011930/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	185600	1498891227	1914	1914	1914	1914	19329
3	20240723	185500	1498891227	1914	1914	1914	1914	0
4	20240723	185400	1498891227	1914	1914	1914	1914	0
5	20240723	185300	1498891227	1914	1914	1914	1914	0
6	20240723	185200	1498891227	1914	1914	1914	1914	0
7	20240723	185100	1498891227	1914	1914	1914	1914	0
8	20240723	185000	1498891227	1914	1914	1914	1914	0
9	20240723	184900	1498891227	1914	1914	1914	1914	0
10	20240723	184800	1498891227	1914	1914	1914	1914	0
11	20240723	184700	1498891227	1914	1914	1914	1914	0
12	20240723	184600	1498891227	1914	1914	1914	1914	0
13	20240723	184500	1498891227	1914	1914	1914	1914	0
14	20240723	184400	1498891227	1914	1914	1914	1914	0
15	20240723	184300	1498891227	1914	1914	1914	1914	0
16	20240723	184200	1498891227	1914	1914	1914	1914	0
17	20240723	184100	1498891227	1914	1914	1914	1914	0
18	20240723	184000	1498891227	1914	1914	1914	1914	0
19	20240723	183900	1498891227	1914	1914	1914	1914	0
20	20240723	183800	1498891227	1914	1914	1914	1914	0
21	20240723	183700	1498891227	1914	1914	1914	1914	0
22	20240723	183600	1498891227	1914	1914	1914	1914	0
23	20240723	183500	1498891227	1914	1914	1914	1914	0
24	20240723	183400	1498891227	1914	1914	1914	1914	0
25	20240723	183300	1498891227	1914	1914	1914	1914	0
26	20240723	183200	1498891227	1914	1914	1914	1914	0
27	20240723	183100	1498891227	1914	1914	1914	1914	0
28	20240723	183000	1498891227	1914	1914	1914	1914	0
29	20240723	182900	1498891227	1914	1914	1914	1914	0
30	20240723	182800	1498891227	1914	1914	1914	1914	0
31	20240723	182700	1498891227	1914	1914	1914	1914	0
32	20240723	182600	1498891227	1914	1914	1914	1914	19329
33	20240723	182500	1498891227	1914	1914	1914	1914	0
34	20240723	182400	1498891227	1914	1914	1914	1914	0
35	20240723	182300	1498891227	1914	1914	1914	1914	0
36	20240723	182200	1498891227	1914	1914	1914	1914	0
37	20240723	182100	1498891227	1914	1914	1914	1914	0
38	20240723	182000	1498891227	1914	1914	1914	1914	0
39	20240723	181900	1498891227	1914	1914	1914	1914	0
40	20240723	181800	1498891227	1914	1914	1914	1914	0
41	20240723	181700	1498891227	1914	1914	1914	1914	0
42	20240723	181600	1498891227	1914	1914	1914	1914	0
43	20240723	181500	1498891227	1914	1914	1914	1914	0
44	20240723	181400	1498891227	1914	1914	1914	1914	0
45	20240723	181300	1498891227	1914	1914	1914	1914	0
46	20240723	181200	1498891227	1914	1914	1914	1914	0
47	20240723	181100	1498891227	1914	1914	1914	1914	0
48	20240723	181000	1498891227	1914	1914	1914	1914	0
49	20240723	180900	1498891227	1914	1914	1914	1914	0
50	20240723	180800	1498891227	1914	1914	1914	1914	0
51	20240723	180700	1498891227	1914	1914	1914	1914	0
52	20240723	180600	1498891227	1914	1914	1914	1914	0
53	20240723	180500	1498891227	1914	1914	1914	1914	0
54	20240723	180400	1498891227	1914	1914	1914	1914	0
55	20240723	180300	1498891227	1914	1914	1914	1914	0
56	20240723	180200	1498891227	1914	1914	1914	1914	0
57	20240723	180100	1498891227	1914	1914	1914	1914	0
58	20240723	180000	1498891227	1914	1914	1914	1914	0
59	20240723	175900	1498891227	1914	1914	1914	1914	0
60	20240723	175800	1498891227	1914	1914	1914	1914	0
61	20240723	175700	1498891227	1914	1914	1914	1914	0
62	20240723	175600	1498891227	1914	1914	1914	1914	19329
63	20240723	175500	1498891227	1914	1914	1914	1914	0
64	20240723	175400	1498891227	1914	1914	1914	1914	0
65	20240723	175300	1498891227	1914	1914	1914	1914	0
66	20240723	175200	1498891227	1914	1914	1914	1914	0
67	20240723	175100	1498891227	1914	1914	1914	1914	0
68	20240723	175000	1498891227	1914	1914	1914	1914	0
69	20240723	174900	1498891227	1914	1914	1914	1914	0
70	20240723	174800	1498891227	1914	1914	1914	1914	0
71	20240723	174700	1498891227	1914	1914	1914	1914	0
72	20240723	174600	1498891227	1914	1914	1914	1914	0
73	20240723	174500	1498891227	1914	1914	1914	1914	0
74	20240723	174400	1498891227	1914	1914	1914	1914	0
75	20240723	174300	1498891227	1914	1914	1914	1914	0
76	20240723	174200	1498891227	1914	1914	1914	1914	0
77	20240723	174100	1498891227	1914	1914	1914	1914	0
78	20240723	174000	1498891227	1914	1914	1914	1914	0
79	20240723	173900	1498891227	1914	1914	1914	1914	0
80	20240723	173800	1498891227	1914	1914	1914	1914	0
81	20240723	173700	1498891227	1914	1914	1914	1914	0
82	20240723	173600	1498891227	1914	1914	1914	1914	0
83	20240723	173500	1498891227	1914	1914	1914	1914	0
84	20240723	173400	1498891227	1914	1914	1914	1914	0
85	20240723	173300	1498891227	1914	1914	1914	1914	0
86	20240723	173200	1498891227	1914	1914	1914	1914	0
87	20240723	173100	1498891227	1914	1914	1914	1914	0
88	20240723	173000	1498891227	1914	1914	1914	1914	0
89	20240723	172900	1498891227	1914	1914	1914	1914	0
90	20240723	172800	1498891227	1914	1914	1914	1914	0
91	20240723	172700	1498891227	1914	1914	1914	1914	0
92	20240723	172600	1498891227	1914	1914	1914	1914	19329
93	20240723	172500	1498891227	1914	1914	1914	1914	0
94	20240723	172400	1498891227	1914	1914	1914	1914	0
95	20240723	172300	1498891227	1914	1914	1914	1914	0
96	20240723	172200	1498891227	1914	1914	1914	1914	0
97	20240723	172100	1498891227	1914	1914	1914	1914	0
98	20240723	172000	1498891227	1914	1914	1914	1914	0
99	20240723	171900	1498891227	1914	1914	1914	1914	0
100	20240723	171800	1498891227	1914	1914	1914	1914	0
101	20240723	171700	1498891227	1914	1914	1914	1914	0
102	20240723	171600	1498891227	1914	1914	1914	1914	0
103	20240723	171500	1498891227	1914	1914	1914	1914	0
104	20240723	171400	1498891227	1914	1914	1914	1914	0
105	20240723	171300	1498891227	1914	1914	1914	1914	0
106	20240723	171200	1498891227	1914	1914	1914	1914	0
107	20240723	171100	1498891227	1914	1914	1914	1914	0
108	20240723	171000	1498891227	1914	1914	1914	1914	0
109	20240723	170900	1498891227	1914	1914	1914	1914	0
110	20240723	170800	1498891227	1914	1914	1914	1914	0
111	20240723	170700	1498891227	1914	1914	1914	1914	0
112	20240723	170600	1498891227	1914	1914	1914	1914	0
113	20240723	170500	1498891227	1914	1914	1914	1914	0
114	20240723	170400	1498891227	1914	1914	1914	1914	0
115	20240723	170300	1498891227	1914	1914	1914	1914	0
116	20240723	170200	1498891227	1914	1914	1914	1914	0
117	20240723	170100	1498891227	1914	1914	1914	1914	0
118	20240723	170000	1498891227	1914	1914	1914	1914	0
119	20240723	165900	1498891227	1914	1914	1914	1914	0
120	20240723	165800	1498891227	1914	1914	1914	1914	0
121	20240723	165700	1498891227	1914	1914	1914	1914	0
122	20240723	165600	1498891227	1914	1914	1914	1914	19329
123	20240723	165500	1498891227	1914	1914	1914	1914	0
124	20240723	165400	1498891227	1914	1914	1914	1914	0
125	20240723	165300	1498891227	1914	1914	1914	1914	0
126	20240723	165200	1498891227	1914	1914	1914	1914	0
127	20240723	165100	1498891227	1914	1914	1914	1914	0
128	20240723	165000	1498891227	1914	1914	1914	1914	0
129	20240723	164900	1498891227	1914	1914	1914	1914	0
130	20240723	164800	1498891227	1914	1914	1914	1914	0
131	20240723	164700	1498891227	1914	1914	1914	1914	0
132	20240723	164600	1498891227	1914	1914	1914	1914	0
133	20240723	164500	1498891227	1914	1914	1914	1914	0
134	20240723	164400	1498891227	1914	1914	1914	1914	0
135	20240723	164300	1498891227	1914	1914	1914	1914	0
136	20240723	164200	1498891227	1914	1914	1914	1914	0
137	20240723	164100	1498891227	1914	1914	1914	1914	0
138	20240723	164000	1498891227	1914	1914	1914	1914	0
139	20240723	163900	1498891227	1914	1914	1914	1914	0
140	20240723	163800	1498891227	1914	1914	1914	1914	0
141	20240723	163700	1498891227	1914	1914	1914	1914	0
142	20240723	163600	1498891227	1914	1914	1914	1914	0
143	20240723	163500	1498891227	1914	1914	1914	1914	0
144	20240723	163400	1498891227	1914	1914	1914	1914	0
145	20240723	163300	1498891227	1914	1914	1914	1914	0
146	20240723	163200	1498891227	1914	1914	1914	1914	0
147	20240723	163100	1498891227	1914	1914	1914	1914	0
148	20240723	163000	1498891227	1914	1914	1914	1914	0
149	20240723	162900	1498891227	1914	1914	1914	1914	0
150	20240723	162800	1498891227	1914	1914	1914	1914	0
151	20240723	162700	1498891227	1914	1914	1914	1914	0
152	20240723	162600	1498891227	1914	1914	1914	1914	19329
153	20240723	162500	1498891227	1914	1914	1914	1914	0
154	20240723	162400	1498891227	1914	1914	1914	1914	0
155	20240723	162300	1498891227	1914	1914	1914	1914	0
156	20240723	162200	1498891227	1914	1914	1914	1914	0
157	20240723	162100	1498891227	1914	1914	1914	1914	0
158	20240723	162000	1498891227	1914	1914	1914	1914	0
159	20240723	161900	1498891227	1914	1914	1914	1914	0
160	20240723	161800	1498891227	1914	1914	1914	1914	0
161	20240723	161700	1498891227	1914	1914	1914	1914	0
162	20240723	161600	1498891227	1914	1914	1914	1914	0
163	20240723	161500	1498891227	1914	1914	1914	1914	0
164	20240723	161400	1498891227	1914	1914	1914	1914	0
165	20240723	161300	1498891227	1914	1914	1914	1914	0
166	20240723	161200	1498891227	1914	1914	1914	1914	0
167	20240723	161100	1498891227	1914	1914	1914	1914	0
168	20240723	161000	1498891227	1914	1914	1914	1914	0
169	20240723	160900	1498891227	1914	1914	1914	1914	0
170	20240723	160800	1498891227	1914	1914	1914	1914	0
171	20240723	160700	1498891227	1914	1914	1914	1914	0
172	20240723	160600	1498891227	1914	1914	1914	1914	0
173	20240723	160500	1498891227	1914	1914	1914	1914	0
174	20240723	160400	1498891227	1914	1914	1914	1914	0
175	20240723	160300	1498891227	1914	1914	1914	1914	0
176	20240723	160200	1498891227	1914	1914	1914	1914	0
177	20240723	160100	1498891227	1914	1914	1914	1914	0
178	20240723	160000	1498891227	1914	1914	1914	1914	0
179	20240723	155900	1498891227	1914	1914	1914	1914	0
180	20240723	155800	1498891227	1914	1914	1914	1914	0
181	20240723	155700	1498891227	1914	1914	1914	1914	0
182	20240723	155600	1498891227	1914	1914	1914	1914	19329
183	20240723	155500	1498891227	1914	1914	1914	1914	0
184	20240723	155400	1498891227	1914	1914	1914	1914	0
185	20240723	155300	1498891227	1914	1914	1914	1914	0
186	20240723	155200	1498891227	1914	1914	1914	1914	0
187	20240723	155100	1498891227	1914	1914	1914	1914	0
188	20240723	155000	1498891227	1914	1914	1914	1914	0
189	20240723	154900	1498891227	1914	1914	1914	1914	0
190	20240723	154800	1498891227	1914	1914	1914	1914	0
191	20240723	154700	1498891227	1914	1914	1914	1914	0
192	20240723	154600	1498891227	1914	1914	1914	1914	0
193	20240723	154500	1498891227	1914	1914	1914	1914	0
194	20240723	154400	1498891227	1914	1914	1914	1914	0
195	20240723	154300	1498891227	1914	1914	1914	1914	0
196	20240723	154200	1498891227	1914	1914	1914	1914	0
197	20240723	154100	1498891227	1914	1914	1914	1914	0
198	20240723	154000	1498891227	1914	1914	1914	1914	0
199	20240723	153900	1498891227	1914	1914	1914	1914	0
200	20240723	153800	1498891227	1914	1914	1914	1914	0
201	20240723	153700	1498891227	1914	1914	1914	1914	0
202	20240723	153600	1498891227	1914	1914	1914	1914	0
203	20240723	153500	1498891227	1914	1914	1914	1914	0
204	20240723	153400	1498891227	1914	1914	1914	1914	0
205	20240723	153300	1498891227	1914	1914	1914	1914	0
206	20240723	153200	1498891227	1914	1914	1914	1914	0
207	20240723	153100	1498891227	1914	1914	1914	1914	0
208	20240723	153000	1498891227	1914	1914	1914	1914	19329
209	20240723	152900	1461895521	1914	1914	1914	1914	0
210	20240723	152800	1461895521	1914	1914	1914	1914	0
211	20240723	152700	1461895521	1914	1914	1914	1914	0
212	20240723	152600	1461895521	1914	1914	1914	1914	0
213	20240723	152500	1461895521	1914	1914	1914	1914	0
214	20240723	152400	1461895521	1914	1914	1914	1914	0
215	20240723	152300	1461895521	1914	1914	1914	1914	0
216	20240723	152200	1461895521	1914	1914	1914	1914	0
217	20240723	152100	1461895521	1914	1914	1914	1914	0
218	20240723	152000	1461895521	1914	1914	1914	1914	0
219	20240723	151900	1461895521	1914	1914	1914	1913	3292
220	20240723	151800	1455595133	1914	1915	1915	1914	418
221	20240723	151700	1454794979	1915	1914	1915	1913	823
222	20240723	151600	1453220274	1914	1915	1916	1914	1178
223	20240723	151500	1450964136	1915	1912	1916	1912	372
224	20240723	151400	1450251523	1912	1913	1917	1912	7593
225	20240723	151300	1435707612	1912	1910	1915	1910	5282
226	20240723	151200	1425604275	1910	1911	1911	1910	3007
227	20240723	151100	1419857904	1911	1913	1913	1910	324
228	20240723	151000	1419238144	1913	1911	1914	1910	869
229	20240723	150900	1417577432	1912	1910	1913	1909	9596
230	20240723	150800	1399242337	1911	1910	1911	1909	9926
231	20240723	150700	1380287358	1909	1910	1910	1909	19445
232	20240723	150600	1343161014	1910	1909	1910	1909	12
233	20240723	150500	1343138099	1909	1909	1911	1909	137
234	20240723	150400	1342876373	1909	1909	1910	1909	10002
235	20240723	150300	1323779025	1909	1909	1910	1909	1012
236	20240723	150200	1321847116	1909	1909	1909	1909	61
237	20240723	150100	1321730667	1909	1909	1910	1909	622
238	20240723	150000	1320543169	1909	1909	1909	1909	510
239	20240723	145900	1319569579	1909	1909	1910	1909	31
240	20240723	145800	1319510380	1909	1909	1909	1909	275
241	20240723	145700	1318985405	1909	1909	1911	1909	13
242	20240723	145600	1318960582	1909	1909	1911	1909	327
243	20240723	145500	1318335706	1909	1910	1911	1909	5017
244	20240723	145400	1308757358	1910	1911	1912	1910	7015
245	20240723	145300	1295358342	1911	1912	1913	1911	1404
246	20240723	145200	1292673897	1912	1911	1912	1910	2001
247	20240723	145100	1288848129	1910	1910	1911	1910	2461
248	20240723	145000	1284145619	1910	1910	1910	1910	25
249	20240723	144900	1284097869	1910	1910	1910	1910	1405
250	20240723	144800	1281414319	1910	1911	1912	1910	1233
251	20240723	144700	1279058036	1911	1911	1912	1911	32
252	20240723	144600	1278996863	1911	1911	1911	1911	1611
253	20240723	144500	1275918242	1911	1911	1912	1911	1329
254	20240723	144400	1273378522	1911	1910	1912	1910	3724
255	20240723	144300	1266264317	1910	1909	1910	1909	5129
256	20240723	144200	1256467934	1909	1909	1909	1908	1692
257	20240723	144100	1253237920	1909	1909	1909	1909	1920
258	20240723	144000	1249572640	1909	1909	1909	1909	215
259	20240723	143900	1249162205	1909	1909	1909	1909	103
260	20240723	143800	1248965578	1909	1909	1909	1909	226
261	20240723	143700	1248534144	1909	1908	1909	1908	103
262	20240723	143600	1248337519	1908	1908	1909	1908	576
263	20240723	143500	1247238503	1908	1908	1908	1908	15
264	20240723	143400	1247209883	1909	1909	1909	1909	145
265	20240723	143300	1246933078	1909	1908	1909	1908	373
266	20240723	143200	1246221028	1908	1908	1908	1908	3
267	20240723	143100	1246215304	1908	1908	1908	1908	1893
268	20240723	143000	1242603460	1907	1907	1907	1907	500
269	20240723	142900	1241649960	1907	1907	1908	1907	2129
270	20240723	142800	1237589956	1907	1907	1907	1907	15
271	20240723	142700	1237561351	1907	1908	1908	1907	28
272	20240723	142600	1237507930	1907	1908	1908	1907	21
273	20240723	142500	1237467863	1908	1908	1908	1908	2
274	20240723	142400	1237464047	1908	1908	1908	1908	4719
275	20240723	142300	1228460195	1908	1908	1908	1908	1
276	20240723	142200	1228458287	1908	1909	1909	1908	778
277	20240723	142100	1226973862	1909	1908	1909	1908	603
278	20240723	142000	1225823238	1909	1909	1909	1909	445
279	20240723	141900	1224973733	1909	1909	1909	1908	260
280	20240723	141800	1224477394	1909	1909	1909	1908	2230
281	20240723	141700	1220221324	1908	1908	1908	1908	56
282	20240723	141600	1220114476	1908	1909	1909	1908	102
283	20240723	141500	1219919859	1909	1909	1909	1909	420
284	20240723	141400	1219118079	1909	1910	1910	1909	415
285	20240723	141300	1218325594	1910	1910	1910	1908	105
286	20240723	141200	1218125052	1910	1910	1910	1910	3
287	20240723	141100	1218119322	1910	1910	1910	1910	163
288	20240723	141000	1217807992	1908	1910	1910	1908	2915
289	20240723	140900	1212242424	1910	1910	1910	1910	1
290	20240723	140800	1212240514	1912	1912	1912	1912	10
291	20240723	140700	1212221394	1913	1910	1913	1910	401
292	20240723	140600	1211455481	1910	1910	1910	1910	928
293	20240723	140500	1209683001	1910	1910	1910	1910	1
294	20240723	140400	1209681091	1911	1911	1911	1910	634
295	20240723	140300	1208469620	1911	1911	1911	1911	0
296	20240723	140200	1208469620	1911	1912	1913	1911	25
297	20240723	140100	1208421801	1912	1912	1912	1912	0
298	20240723	140000	1208421801	1912	1913	1913	1912	478
299	20240723	135900	1207507613	1913	1914	1914	1913	21
300	20240723	135800	1207467420	1914	1914	1914	1914	0
301	20240723	135700	1207467420	1914	1915	1915	1914	83
302	20240723	135600	1207308500	1914	1914	1915	1914	533
303	20240723	135500	1206288016	1914	1914	1914	1914	1865
304	20240723	135400	1202718406	1913	1913	1913	1913	3
305	20240723	135300	1202712667	1913	1913	1913	1913	5
306	20240723	135200	1202703102	1914	1913	1914	1913	110
307	20240723	135100	1202492662	1914	1914	1914	1913	43
308	20240723	135000	1202410400	1913	1913	1913	1912	168
309	20240723	134900	1202089018	1912	1912	1912	1912	61
310	20240723	134800	1201972386	1912	1912	1912	1912	0
311	20240723	134700	1201972386	1912	1912	1912	1912	35
312	20240723	134600	1201905466	1912	1910	1912	1910	2
313	20240723	134500	1201901644	1910	1910	1910	1910	8996
314	20240723	134400	1184719284	1910	1911	1911	1910	275
315	20240723	134300	1184194012	1911	1912	1913	1911	287
316	20240723	134200	1183645270	1912	1912	1912	1911	60
317	20240723	134100	1183530553	1912	1912	1912	1912	234
318	20240723	134000	1183083145	1912	1912	1912	1912	415
319	20240723	133900	1182289665	1913	1913	1914	1912	1151
320	20240723	133800	1180087802	1913	1913	1913	1913	576
321	20240723	133700	1178985914	1913	1913	1913	1913	9
322	20240723	133600	1178968697	1913	1913	1913	1913	1060
323	20240723	133500	1176940917	1913	1913	1913	1913	1855
324	20240723	133400	1173392302	1913	1912	1913	1912	54
325	20240723	133300	1173289051	1913	1913	1913	1913	0
326	20240723	133200	1173289051	1913	1912	1913	1912	177
327	20240723	133100	1172950626	1912	1913	1913	1912	112
328	20240723	133000	1172736382	1912	1912	1912	1912	824
329	20240723	132900	1171160894	1913	1912	1913	1912	101
330	20240723	132800	1170967682	1912	1913	1913	1912	301
331	20240723	132700	1170392169	1912	1912	1912	1912	0
332	20240723	132600	1170392169	1912	1912	1912	1912	4
333	20240723	132500	1170384521	1912	1913	1913	1912	6
334	20240723	132400	1170373048	1913	1913	1913	1913	28
335	20240723	132300	1170319484	1913	1913	1913	1913	0
336	20240723	132200	1170319484	1913	1913	1913	1913	74
337	20240723	132100	1170177922	1913	1913	1913	1913	33
338	20240723	132000	1170114793	1913	1913	1913	1913	7
339	20240723	131900	1170101402	1914	1913	1914	1913	749
340	20240723	131800	1168667817	1914	1913	1914	1913	148
341	20240723	131700	1168384688	1913	1913	1913	1913	1
342	20240723	131600	1168382775	1912	1908	1912	1908	21198
343	20240723	131500	1127906203	1909	1910	1910	1909	2179
344	20240723	131400	1123745061	1910	1910	1910	1910	105
345	20240723	131300	1123544511	1908	1912	1912	1908	41
346	20240723	131200	1123466179	1912	1910	1912	1908	19615
347	20240723	131100	1085989237	1910	1908	1910	1908	1002
348	20240723	131000	1084076342	1909	1909	1909	1909	7
349	20240723	130900	1084062979	1909	1907	1909	1907	2
350	20240723	130800	1084059163	1909	1909	1909	1909	0
351	20240723	130700	1084059163	1909	1909	1909	1909	0
352	20240723	130600	1084059163	1909	1909	1909	1909	25
353	20240723	130500	1084011438	1907	1908	1908	1907	195
354	20240723	130400	1083639393	1908	1908	1908	1908	0
355	20240723	130300	1083639393	1908	1907	1908	1906	888
356	20240723	130200	1081945985	1908	1906	1908	1906	2
357	20240723	130100	1081942171	1906	1906	1906	1906	1000
358	20240723	130000	1080036171	1908	1908	1908	1908	1
359	20240723	125900	1080034263	1908	1908	1908	1905	107
360	20240723	125800	1079830214	1908	1908	1908	1908	713
361	20240723	125700	1078469810	1908	1906	1908	1906	4261
362	20240723	125600	1070346027	1906	1906	1907	1906	5208
363	20240723	125500	1060419449	1907	1907	1907	1907	1030
364	20240723	125400	1058455239	1906	1906	1906	1906	109
365	20240723	125300	1058247485	1907	1906	1907	1906	1201
366	20240723	125200	1055958378	1906	1907	1907	1906	361
367	20240723	125100	1055270212	1906	1906	1906	1906	536
368	20240723	125000	1054248596	1906	1906	1906	1906	0
369	20240723	124900	1054248596	1906	1904	1906	1904	2542
370	20240723	124800	1049406293	1904	1904	1904	1904	1
371	20240723	124700	1049404389	1905	1905	1905	1904	3618
372	20240723	124600	1042515704	1904	1904	1905	1904	360
373	20240723	124500	1041830163	1903	1904	1904	1903	245
374	20240723	124400	1041363684	1903	1903	1905	1903	955
375	20240723	124300	1039545215	1903	1904	1904	1903	10467
376	20240723	124200	1019626512	1903	1903	1903	1903	129
377	20240723	124100	1019381025	1904	1904	1904	1904	232
378	20240723	124000	1018939297	1903	1904	1904	1903	322
379	20240723	123900	1018326439	1903	1903	1903	1903	100
380	20240723	123800	1018136139	1903	1903	1903	1903	0
381	20240723	123700	1018136139	1903	1903	1903	1903	129
382	20240723	123600	1017890652	1904	1904	1904	1904	100
383	20240723	123500	1017700252	1903	1903	1903	1903	15
384	20240723	123400	1017671707	1903	1904	1904	1903	1311
385	20240723	123300	1015176842	1904	1904	1904	1904	80
386	20240723	123200	1015024522	1903	1903	1903	1903	358
387	20240723	123100	1014343248	1904	1904	1904	1904	9
388	20240723	123000	1014326112	1904	1903	1904	1903	89
389	20240723	122900	1014156744	1903	1903	1903	1903	20
390	20240723	122800	1014118684	1903	1903	1903	1903	1
391	20240723	122700	1014116781	1903	1904	1904	1903	405
392	20240723	122600	1013345739	1904	1904	1904	1904	1
393	20240723	122500	1013343835	1904	1905	1905	1904	115
394	20240723	122400	1013124868	1905	1905	1905	1905	25
395	20240723	122300	1013077243	1905	1905	1905	1905	100
396	20240723	122200	1012886743	1903	1904	1904	1903	1809
397	20240723	122100	1009443923	1904	1904	1904	1904	17
398	20240723	122000	1009411555	1904	1903	1904	1903	92
399	20240723	121900	1009236466	1904	1904	1904	1904	200
400	20240723	121800	1008855666	1903	1903	1903	1903	1
401	20240723	121700	1008853763	1903	1904	1904	1903	603
402	20240723	121600	1007705730	1904	1904	1904	1904	0
403	20240723	121500	1007705730	1904	1904	1904	1903	87
404	20240723	121400	1007540161	1903	1905	1905	1903	3580
405	20240723	121300	1000724128	1905	1906	1906	1905	2936
406	20240723	121200	995131044	1906	1906	1906	1906	11
407	20240723	121100	995110078	1907	1906	1907	1906	2
408	20240723	121000	995106265	1905	1906	1906	1905	785
409	20240723	120900	993610134	1906	1906	1906	1906	1815
410	20240723	120800	990150744	1906	1907	1907	1906	1276
411	20240723	120700	987718587	1906	1906	1906	1906	77
412	20240723	120600	987571825	1907	1906	1907	1906	451
413	20240723	120500	986712086	1905	1905	1905	1905	80
414	20240723	120400	986559686	1905	1906	1906	1905	300
415	20240723	120300	985988086	1906	1906	1906	1906	661
416	20240723	120200	984728220	1907	1906	1907	1906	2
417	20240723	120100	984724407	1906	1906	1906	1906	79
418	20240723	120000	984573833	1906	1906	1906	1906	0
419	20240723	115900	984573833	1906	1906	1906	1906	21
420	20240723	115800	984533807	1907	1906	1907	1906	267
421	20240723	115700	984024872	1906	1906	1906	1906	745
422	20240723	115600	982604902	1906	1906	1906	1906	184
423	20240723	115500	982254198	1907	1906	1907	1906	1874
424	20240723	115400	978682347	1906	1905	1906	1905	322
425	20240723	115300	978068915	1905	1906	1906	1905	2544
426	20240723	115200	973220130	1905	1905	1905	1905	1
427	20240723	115100	973218225	1905	1906	1906	1905	1129
428	20240723	115000	971066430	1905	1905	1905	1905	530
429	20240723	114900	970056780	1905	1905	1905	1905	337
430	20240723	114800	969414795	1905	1905	1905	1905	21
431	20240723	114700	969374790	1905	1905	1905	1905	1030
432	20240723	114600	967412640	1906	1905	1906	1905	1990
433	20240723	114500	963621680	1905	1905	1905	1905	1328
434	20240723	114400	961091840	1905	1905	1905	1905	2124
435	20240723	114300	957045620	1905	1905	1905	1905	4093
436	20240723	114200	949248455	1905	1905	1905	1905	1056
437	20240723	114100	947236775	1905	1906	1906	1905	432
438	20240723	114000	946413512	1906	1906	1906	1906	25
439	20240723	113900	946365862	1906	1905	1906	1905	129
440	20240723	113800	946120067	1905	1905	1905	1905	510
441	20240723	113700	945148517	1905	1905	1905	1905	15
442	20240723	113600	945119942	1905	1906	1906	1905	81
443	20240723	113500	944965635	1906	1906	1906	1905	501
444	20240723	113400	944010730	1906	1906	1906	1906	613
445	20240723	113300	942842352	1907	1906	1907	1906	2722
446	20240723	113200	937654219	1906	1905	1906	1905	589
447	20240723	113100	936531664	1905	1906	1906	1905	3370
448	20240723	113000	930110945	1907	1907	1907	1907	1
449	20240723	112900	930109038	1907	1906	1907	1905	8064
450	20240723	112800	914739132	1907	1907	1907	1906	704
451	20240723	112700	913396607	1906	1907	1907	1906	514
452	20240723	112600	912416903	1907	1906	1907	1906	1225
453	20240723	112500	910082052	1906	1906	1906	1906	1
454	20240723	112400	910080146	1906	1907	1907	1906	85
455	20240723	112300	909918130	1907	1907	1907	1907	1
456	20240723	112200	909916223	1907	1907	1907	1906	81
457	20240723	112100	909761835	1906	1906	1906	1906	1716
458	20240723	112000	906491139	1906	1906	1907	1906	160
459	20240723	111900	906186178	1907	1906	1907	1906	1211
460	20240723	111800	903878011	1906	1907	1907	1906	242
461	20240723	111700	903416757	1907	1907	1907	1906	77
462	20240723	111600	903269942	1906	1908	1908	1906	1000
463	20240723	111500	901363242	1910	1909	1910	1909	1040
464	20240723	111400	899377880	1909	1910	1910	1909	530
465	20240723	111300	898366057	1910	1910	1910	1909	302
466	20240723	111200	897789537	1910	1910	1910	1909	183
467	20240723	111100	897440086	1909	1910	1910	1909	51
468	20240723	111000	897342677	1910	1909	1910	1909	636
469	20240723	110900	896128551	1909	1909	1909	1909	224
470	20240723	110800	895700935	1908	1906	1908	1905	22332
471	20240723	110700	853151375	1907	1908	1908	1907	850
472	20240723	110600	851530365	1908	1908	1908	1908	2
473	20240723	110500	851526549	1907	1907	1907	1907	83
474	20240723	110400	851368268	1908	1908	1908	1908	3404
475	20240723	110300	844873436	1908	1907	1908	1907	2281
476	20240723	110200	840521290	1908	1909	1909	1908	46
477	20240723	110100	840433520	1909	1906	1909	1906	583
478	20240723	110000	839322292	1906	1909	1909	1906	197
479	20240723	105900	838946456	1909	1909	1909	1909	2
480	20240723	105800	838942638	1909	1905	1909	1904	17457
481	20240723	105700	805660961	1905	1905	1906	1905	5543
482	20240723	105600	795101544	1904	1904	1905	1904	257
483	20240723	105500	794612184	1904	1904	1905	1904	379
484	20240723	105400	793890566	1905	1905	1905	1905	210
485	20240723	105300	793490516	1905	1906	1906	1905	8
486	20240723	105200	793475273	1907	1905	1907	1904	4776
487	20240723	105100	784381210	1907	1907	1907	1905	158
488	20240723	105000	784080064	1907	1907	1907	1904	565
489	20240723	104900	783004082	1907	1905	1907	1904	5326
490	20240723	104800	772860764	1907	1907	1907	1905	432
491	20240723	104700	772037435	1906	1906	1906	1906	600
492	20240723	104600	770893835	1906	1907	1907	1906	2678
493	20240723	104500	765787168	1907	1906	1907	1906	4
494	20240723	104400	765779541	1906	1906	1907	1905	376
495	20240723	104300	765062934	1906	1906	1907	1906	183
496	20240723	104200	764714034	1906	1907	1907	1906	2698
497	20240723	104100	759571398	1907	1906	1907	1905	3108
498	20240723	104000	753647523	1905	1906	1906	1905	1031
499	20240723	103900	751683437	1907	1907	1907	1905	81
500	20240723	103800	751529128	1906	1905	1906	1905	671
501	20240723	103700	750250572	1906	1907	1907	1906	844
502	20240723	103600	748641633	1907	1906	1910	1906	7
503	20240723	103500	748628282	1906	1906	1906	1906	19
504	20240723	103400	748592068	1910	1903	1910	1903	129
505	20240723	103300	748346231	1901	1901	1901	1901	1575
506	20240723	103200	745352156	1901	1905	1905	1901	15600
507	20240723	103100	715670036	1905	1906	1906	1905	5659
508	20240723	103000	704887972	1906	1906	1906	1906	20
509	20240723	102900	704849852	1906	1909	1909	1906	6345
510	20240723	102800	692748760	1910	1912	1912	1910	4017
511	20240723	102700	685072471	1912	1914	1914	1911	2609
512	20240723	102600	680081753	1915	1915	1915	1915	76
513	20240723	102500	679936213	1915	1915	1915	1915	100
514	20240723	102400	679744713	1916	1913	1916	1913	80
515	20240723	102300	679591670	1913	1915	1915	1913	7908
516	20240723	102200	664450069	1916	1915	1916	1915	111
517	20240723	102100	664237494	1916	1916	1916	1916	16
518	20240723	102000	664206838	1916	1915	1916	1915	4322
519	20240723	101900	655929519	1914	1915	1915	1914	189
520	20240723	101800	655567663	1915	1915	1915	1915	11
521	20240723	101700	655546598	1915	1915	1915	1914	150
522	20240723	101600	655259427	1914	1914	1914	1914	167
523	20240723	101500	654939789	1914	1912	1914	1912	4180
524	20240723	101400	646942442	1912	1912	1912	1912	229
525	20240723	101300	646504594	1913	1913	1913	1913	130
526	20240723	101200	646255904	1914	1914	1914	1913	294
527	20240723	101100	645693267	1914	1914	1915	1911	3340
528	20240723	101000	639305051	1914	1914	1914	1913	208
529	20240723	100900	638907019	1914	1915	1915	1914	153
530	20240723	100800	638614167	1915	1915	1915	1915	12
531	20240723	100700	638591187	1915	1914	1915	1914	1187
532	20240723	100600	636318769	1913	1914	1914	1913	2
533	20240723	100500	636314942	1914	1913	1914	1912	270
534	20240723	100400	635798461	1912	1913	1913	1912	398
535	20240723	100300	635037224	1914	1913	1914	1913	9952
536	20240723	100200	615999047	1913	1913	1914	1913	2953
537	20240723	100100	610348923	1913	1912	1913	1911	472
538	20240723	100000	609446504	1912	1911	1912	1910	5603
539	20240723	095900	598739346	1911	1910	1911	1910	871
540	20240723	095800	597075725	1911	1912	1912	1910	2620
541	20240723	095700	592068366	1914	1914	1914	1911	632
542	20240723	095600	590859972	1912	1915	1915	1912	2276
543	20240723	095500	586505832	1914	1918	1918	1914	3552
544	20240723	095400	579699310	1918	1919	1919	1917	1586
545	20240723	095300	576657333	1918	1918	1919	1918	864
546	20240723	095200	574999756	1919	1920	1921	1919	6460
547	20240723	095100	562599771	1921	1921	1921	1921	50
548	20240723	095000	562503721	1920	1920	1921	1920	1040
549	20240723	094900	560506909	1920	1920	1920	1919	2346
550	20240723	094800	556003909	1920	1920	1921	1920	929
551	20240723	094700	554220129	1920	1921	1923	1920	2043
552	20240723	094600	550297152	1923	1920	1924	1920	915
553	20240723	094500	548538843	1923	1922	1923	1920	7807
554	20240723	094400	533536233	1923	1923	1923	1923	232
555	20240723	094300	533090097	1922	1922	1922	1921	177
556	20240723	094200	532749997	1922	1922	1922	1922	508
557	20240723	094100	531773621	1922	1922	1922	1922	179
558	20240723	094000	531429583	1922	1923	1923	1922	842
559	20240723	093900	529811228	1923	1923	1924	1923	5979
560	20240723	093800	518313235	1923	1924	1924	1922	1171
561	20240723	093700	516062544	1924	1922	1924	1922	355
562	20240723	093600	515380162	1922	1922	1925	1921	1050
563	20240723	093500	513362227	1925	1922	1925	1921	6176
564	20240723	093400	501496891	1922	1922	1922	1922	200
565	20240723	093300	501112491	1921	1925	1926	1920	23864
566	20240723	093200	455213866	1926	1925	1926	1925	45
567	20240723	093100	455127226	1926	1924	1926	1924	147
568	20240723	093000	454844207	1924	1925	1925	1924	13853
569	20240723	092900	428186220	1925	1925	1925	1925	436
570	20240723	092800	427346920	1925	1927	1927	1924	6942
571	20240723	092700	413982634	1927	1927	1927	1926	6578
572	20240723	092600	401311934	1927	1930	1930	1927	698
573	20240723	092500	399966254	1930	1930	1930	1930	2760
574	20240723	092400	394639454	1931	1930	1931	1930	829
575	20240723	092300	393038734	1933	1928	1933	1928	10279
576	20240723	092200	373197051	1928	1928	1928	1928	730
577	20240723	092100	371789611	1928	1928	1929	1926	1927
578	20240723	092000	368074164	1930	1928	1930	1926	5540
579	20240723	091900	357392403	1930	1928	1930	1928	83
580	20240723	091800	357232371	1930	1927	1930	1927	1857
581	20240723	091700	353649945	1927	1927	1927	1927	1696
582	20240723	091600	350381753	1927	1926	1931	1926	7204
583	20240723	091500	336505658	1925	1932	1933	1925	7825
584	20240723	091400	321402451	1932	1925	1932	1925	4763
585	20240723	091300	312209815	1929	1930	1930	1925	4646
586	20240723	091200	303255748	1930	1930	1932	1930	691
587	20240723	091100	301921526	1930	1933	1933	1930	3706
588	20240723	091000	294759626	1933	1931	1935	1925	12261
589	20240723	090900	271068151	1924	1925	1931	1924	8135
590	20240723	090800	255389018	1928	1923	1928	1923	512
591	20240723	090700	254404392	1923	1925	1928	1922	4350
592	20240723	090600	246034669	1926	1933	1934	1926	19186
593	20240723	090500	208997704	1934	1931	1935	1929	26807
594	20240723	090400	157214049	1928	1921	1931	1920	15270
595	20240723	090300	127787965	1921	1908	1939	1908	28957
596	20240723	090200	72070695	1918	1908	1921	1907	17548
597	20240723	090100	38425573	1902	1899	1910	1898	8333
598	20240723	090000	22576781	1899	1892	1903	1892	11623