KissMeData/065570/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	194100	552292269	1881	1881	1881	1881	6414
3	20240724	194000	552292269	1881	1881	1881	1881	0
4	20240724	193900	552292269	1881	1881	1881	1881	0
5	20240724	193800	552292269	1881	1881	1881	1881	0
6	20240724	193700	552292269	1881	1881	1881	1881	0
7	20240724	193600	552292269	1881	1881	1881	1881	0
8	20240724	193500	552292269	1881	1881	1881	1881	0
9	20240724	193400	552292269	1881	1881	1881	1881	0
10	20240724	193300	552292269	1881	1881	1881	1881	0
11	20240724	193200	552292269	1881	1881	1881	1881	0
12	20240724	193100	552292269	1881	1881	1881	1881	0
13	20240724	193000	552292269	1881	1881	1881	1881	0
14	20240724	192900	552292269	1881	1881	1881	1881	0
15	20240724	192800	552292269	1881	1881	1881	1881	0
16	20240724	192700	552292269	1881	1881	1881	1881	0
17	20240724	192600	552292269	1881	1881	1881	1881	0
18	20240724	192500	552292269	1881	1881	1881	1881	0
19	20240724	192400	552292269	1881	1881	1881	1881	0
20	20240724	192300	552292269	1881	1881	1881	1881	0
21	20240724	192200	552292269	1881	1881	1881	1881	0
22	20240724	192100	552292269	1881	1881	1881	1881	0
23	20240724	192000	552292269	1881	1881	1881	1881	0
24	20240724	191900	552292269	1881	1881	1881	1881	0
25	20240724	191800	552292269	1881	1881	1881	1881	0
26	20240724	191700	552292269	1881	1881	1881	1881	0
27	20240724	191600	552292269	1881	1881	1881	1881	0
28	20240724	191500	552292269	1881	1881	1881	1881	0
29	20240724	191400	552292269	1881	1881	1881	1881	0
30	20240724	191300	552292269	1881	1881	1881	1881	0
31	20240724	191200	552292269	1881	1881	1881	1881	0
32	20240724	191100	552292269	1881	1881	1881	1881	6414
33	20240724	191000	552292269	1881	1881	1881	1881	0
34	20240724	190900	552292269	1881	1881	1881	1881	0
35	20240724	190800	552292269	1881	1881	1881	1881	0
36	20240724	190700	552292269	1881	1881	1881	1881	0
37	20240724	190600	552292269	1881	1881	1881	1881	0
38	20240724	190500	552292269	1881	1881	1881	1881	0
39	20240724	190400	552292269	1881	1881	1881	1881	0
40	20240724	190300	552292269	1881	1881	1881	1881	0
41	20240724	190200	552292269	1881	1881	1881	1881	0
42	20240724	190100	552292269	1881	1881	1881	1881	0
43	20240724	190000	552292269	1881	1881	1881	1881	0
44	20240724	185900	552292269	1881	1881	1881	1881	0
45	20240724	185800	552292269	1881	1881	1881	1881	0
46	20240724	185700	552292269	1881	1881	1881	1881	0
47	20240724	185600	552292269	1881	1881	1881	1881	0
48	20240724	185500	552292269	1881	1881	1881	1881	0
49	20240724	185400	552292269	1881	1881	1881	1881	0
50	20240724	185300	552292269	1881	1881	1881	1881	0
51	20240724	185200	552292269	1881	1881	1881	1881	0
52	20240724	185100	552292269	1881	1881	1881	1881	0
53	20240724	185000	552292269	1881	1881	1881	1881	0
54	20240724	184900	552292269	1881	1881	1881	1881	0
55	20240724	184800	552292269	1881	1881	1881	1881	0
56	20240724	184700	552292269	1881	1881	1881	1881	0
57	20240724	184600	552292269	1881	1881	1881	1881	0
58	20240724	184500	552292269	1881	1881	1881	1881	0
59	20240724	184400	552292269	1881	1881	1881	1881	0
60	20240724	184300	552292269	1881	1881	1881	1881	0
61	20240724	184200	552292269	1881	1881	1881	1881	0
62	20240724	184100	552292269	1881	1881	1881	1881	6414
63	20240724	184000	552292269	1881	1881	1881	1881	0
64	20240724	183900	552292269	1881	1881	1881	1881	0
65	20240724	183800	552292269	1881	1881	1881	1881	0
66	20240724	183700	552292269	1881	1881	1881	1881	0
67	20240724	183600	552292269	1881	1881	1881	1881	0
68	20240724	183500	552292269	1881	1881	1881	1881	0
69	20240724	183400	552292269	1881	1881	1881	1881	0
70	20240724	183300	552292269	1881	1881	1881	1881	0
71	20240724	183200	552292269	1881	1881	1881	1881	0
72	20240724	183100	552292269	1881	1881	1881	1881	0
73	20240724	183000	552292269	1881	1881	1881	1881	0
74	20240724	182900	552292269	1881	1881	1881	1881	0
75	20240724	182800	552292269	1881	1881	1881	1881	0
76	20240724	182700	552292269	1881	1881	1881	1881	0
77	20240724	182600	552292269	1881	1881	1881	1881	0
78	20240724	182500	552292269	1881	1881	1881	1881	0
79	20240724	182400	552292269	1881	1881	1881	1881	0
80	20240724	182300	552292269	1881	1881	1881	1881	0
81	20240724	182200	552292269	1881	1881	1881	1881	0
82	20240724	182100	552292269	1881	1881	1881	1881	0
83	20240724	182000	552292269	1881	1881	1881	1881	0
84	20240724	181900	552292269	1881	1881	1881	1881	0
85	20240724	181800	552292269	1881	1881	1881	1881	0
86	20240724	181700	552292269	1881	1881	1881	1881	0
87	20240724	181600	552292269	1881	1881	1881	1881	0
88	20240724	181500	552292269	1881	1881	1881	1881	0
89	20240724	181400	552292269	1881	1881	1881	1881	0
90	20240724	181300	552292269	1881	1881	1881	1881	0
91	20240724	181200	552292269	1881	1881	1881	1881	0
92	20240724	181100	552292269	1881	1881	1881	1881	6414
93	20240724	181000	552292269	1881	1881	1881	1881	0
94	20240724	180900	552292269	1881	1881	1881	1881	0
95	20240724	180800	552292269	1881	1881	1881	1881	0
96	20240724	180700	552292269	1881	1881	1881	1881	0
97	20240724	180600	552292269	1881	1881	1881	1881	0
98	20240724	180500	552292269	1881	1881	1881	1881	0
99	20240724	180400	552292269	1881	1881	1881	1881	0
100	20240724	180300	552292269	1881	1881	1881	1881	0
101	20240724	180200	552292269	1881	1881	1881	1881	0
102	20240724	180100	552292269	1881	1881	1881	1881	0
103	20240724	180000	552292269	1881	1881	1881	1881	0
104	20240724	175900	552292269	1881	1881	1881	1881	0
105	20240724	175800	552292269	1881	1881	1881	1881	0
106	20240724	175700	552292269	1881	1881	1881	1881	0
107	20240724	175600	552292269	1881	1881	1881	1881	0
108	20240724	175500	552292269	1881	1881	1881	1881	0
109	20240724	175400	552292269	1881	1881	1881	1881	0
110	20240724	175300	552292269	1881	1881	1881	1881	0
111	20240724	175200	552292269	1881	1881	1881	1881	0
112	20240724	175100	552292269	1881	1881	1881	1881	0
113	20240724	175000	552292269	1881	1881	1881	1881	0
114	20240724	174900	552292269	1881	1881	1881	1881	0
115	20240724	174800	552292269	1881	1881	1881	1881	0
116	20240724	174700	552292269	1881	1881	1881	1881	0
117	20240724	174600	552292269	1881	1881	1881	1881	0
118	20240724	174500	552292269	1881	1881	1881	1881	0
119	20240724	174400	552292269	1881	1881	1881	1881	0
120	20240724	174300	552292269	1881	1881	1881	1881	0
121	20240724	174200	552292269	1881	1881	1881	1881	0
122	20240724	174100	552292269	1881	1881	1881	1881	6414
123	20240724	174000	552292269	1881	1881	1881	1881	0
124	20240724	173900	552292269	1881	1881	1881	1881	0
125	20240724	173800	552292269	1881	1881	1881	1881	0
126	20240724	173700	552292269	1881	1881	1881	1881	0
127	20240724	173600	552292269	1881	1881	1881	1881	0
128	20240724	173500	552292269	1881	1881	1881	1881	0
129	20240724	173400	552292269	1881	1881	1881	1881	0
130	20240724	173300	552292269	1881	1881	1881	1881	0
131	20240724	173200	552292269	1881	1881	1881	1881	0
132	20240724	173100	552292269	1881	1881	1881	1881	0
133	20240724	173000	552292269	1881	1881	1881	1881	0
134	20240724	172900	552292269	1881	1881	1881	1881	0
135	20240724	172800	552292269	1881	1881	1881	1881	0
136	20240724	172700	552292269	1881	1881	1881	1881	0
137	20240724	172600	552292269	1881	1881	1881	1881	0
138	20240724	172500	552292269	1881	1881	1881	1881	0
139	20240724	172400	552292269	1881	1881	1881	1881	0
140	20240724	172300	552292269	1881	1881	1881	1881	0
141	20240724	172200	552292269	1881	1881	1881	1881	0
142	20240724	172100	552292269	1881	1881	1881	1881	0
143	20240724	172000	552292269	1881	1881	1881	1881	0
144	20240724	171900	552292269	1881	1881	1881	1881	0
145	20240724	171800	552292269	1881	1881	1881	1881	0
146	20240724	171700	552292269	1881	1881	1881	1881	0
147	20240724	171600	552292269	1881	1881	1881	1881	0
148	20240724	171500	552292269	1881	1881	1881	1881	0
149	20240724	171400	552292269	1881	1881	1881	1881	0
150	20240724	171300	552292269	1881	1881	1881	1881	0
151	20240724	171200	552292269	1881	1881	1881	1881	0
152	20240724	171100	552292269	1881	1881	1881	1881	6414
153	20240724	171000	552292269	1881	1881	1881	1881	0
154	20240724	170900	552292269	1881	1881	1881	1881	0
155	20240724	170800	552292269	1881	1881	1881	1881	0
156	20240724	170700	552292269	1881	1881	1881	1881	0
157	20240724	170600	552292269	1881	1881	1881	1881	0
158	20240724	170500	552292269	1881	1881	1881	1881	0
159	20240724	170400	552292269	1881	1881	1881	1881	0
160	20240724	170300	552292269	1881	1881	1881	1881	0
161	20240724	170200	552292269	1881	1881	1881	1881	0
162	20240724	170100	552292269	1881	1881	1881	1881	0
163	20240724	170000	552292269	1881	1881	1881	1881	0
164	20240724	165900	552292269	1881	1881	1881	1881	0
165	20240724	165800	552292269	1881	1881	1881	1881	0
166	20240724	165700	552292269	1881	1881	1881	1881	0
167	20240724	165600	552292269	1881	1881	1881	1881	0
168	20240724	165500	552292269	1881	1881	1881	1881	0
169	20240724	165400	552292269	1881	1881	1881	1881	0
170	20240724	165300	552292269	1881	1881	1881	1881	0
171	20240724	165200	552292269	1881	1881	1881	1881	0
172	20240724	165100	552292269	1881	1881	1881	1881	0
173	20240724	165000	552292269	1881	1881	1881	1881	0
174	20240724	164900	552292269	1881	1881	1881	1881	0
175	20240724	164800	552292269	1881	1881	1881	1881	0
176	20240724	164700	552292269	1881	1881	1881	1881	0
177	20240724	164600	552292269	1881	1881	1881	1881	0
178	20240724	164500	552292269	1881	1881	1881	1881	0
179	20240724	164400	552292269	1881	1881	1881	1881	0
180	20240724	164300	552292269	1881	1881	1881	1881	0
181	20240724	164200	552292269	1881	1881	1881	1881	0
182	20240724	164100	552292269	1881	1881	1881	1881	6414
183	20240724	164000	552292269	1881	1881	1881	1881	0
184	20240724	163900	552292269	1881	1881	1881	1881	0
185	20240724	163800	552292269	1881	1881	1881	1881	0
186	20240724	163700	552292269	1881	1881	1881	1881	0
187	20240724	163600	552292269	1881	1881	1881	1881	0
188	20240724	163500	552292269	1881	1881	1881	1881	0
189	20240724	163400	552292269	1881	1881	1881	1881	0
190	20240724	163300	552292269	1881	1881	1881	1881	0
191	20240724	163200	552292269	1881	1881	1881	1881	0
192	20240724	163100	552292269	1881	1881	1881	1881	0
193	20240724	163000	552292269	1881	1881	1881	1881	0
194	20240724	162900	552292269	1881	1881	1881	1881	0
195	20240724	162800	552292269	1881	1881	1881	1881	0
196	20240724	162700	552292269	1881	1881	1881	1881	0
197	20240724	162600	552292269	1881	1881	1881	1881	0
198	20240724	162500	552292269	1881	1881	1881	1881	0
199	20240724	162400	552292269	1881	1881	1881	1881	0
200	20240724	162300	552292269	1881	1881	1881	1881	0
201	20240724	162200	552292269	1881	1881	1881	1881	0
202	20240724	162100	552292269	1881	1881	1881	1881	0
203	20240724	162000	552292269	1881	1881	1881	1881	0
204	20240724	161900	552292269	1881	1881	1881	1881	0
205	20240724	161800	552292269	1881	1881	1881	1881	0
206	20240724	161700	552292269	1881	1881	1881	1881	0
207	20240724	161600	552292269	1881	1881	1881	1881	0
208	20240724	161500	552292269	1881	1881	1881	1881	0
209	20240724	161400	552292269	1881	1881	1881	1881	0
210	20240724	161300	552292269	1881	1881	1881	1881	0
211	20240724	161200	552292269	1881	1881	1881	1881	0
212	20240724	161100	552292269	1881	1881	1881	1881	6414
213	20240724	161000	552292269	1881	1881	1881	1881	0
214	20240724	160900	552292269	1881	1881	1881	1881	0
215	20240724	160800	552292269	1881	1881	1881	1881	0
216	20240724	160700	552292269	1881	1881	1881	1881	0
217	20240724	160600	552292269	1881	1881	1881	1881	0
218	20240724	160500	552292269	1881	1881	1881	1881	0
219	20240724	160400	552292269	1881	1881	1881	1881	0
220	20240724	160300	552292269	1881	1881	1881	1881	0
221	20240724	160200	552292269	1881	1881	1881	1881	0
222	20240724	160100	552292269	1881	1881	1881	1881	0
223	20240724	160000	552292269	1881	1881	1881	1881	0
224	20240724	155900	552292269	1881	1881	1881	1881	0
225	20240724	155800	552292269	1881	1881	1881	1881	0
226	20240724	155700	552292269	1881	1881	1881	1881	0
227	20240724	155600	552292269	1881	1881	1881	1881	0
228	20240724	155500	552292269	1881	1881	1881	1881	0
229	20240724	155400	552292269	1881	1881	1881	1881	0
230	20240724	155300	552292269	1881	1881	1881	1881	0
231	20240724	155200	552292269	1881	1881	1881	1881	0
232	20240724	155100	552292269	1881	1881	1881	1881	0
233	20240724	155000	552292269	1881	1881	1881	1881	0
234	20240724	154900	552292269	1881	1881	1881	1881	0
235	20240724	154800	552292269	1881	1881	1881	1881	0
236	20240724	154700	552292269	1881	1881	1881	1881	0
237	20240724	154600	552292269	1881	1881	1881	1881	0
238	20240724	154500	552292269	1881	1881	1881	1881	0
239	20240724	154400	552292269	1881	1881	1881	1881	0
240	20240724	154300	552292269	1881	1881	1881	1881	0
241	20240724	154200	552292269	1881	1881	1881	1881	0
242	20240724	154100	552292269	1881	1881	1881	1881	6414
243	20240724	154000	552292269	1881	1881	1881	1881	0
244	20240724	153900	552292269	1881	1881	1881	1881	0
245	20240724	153800	552292269	1881	1881	1881	1881	0
246	20240724	153700	552292269	1881	1881	1881	1881	0
247	20240724	153600	552292269	1881	1881	1881	1881	0
248	20240724	153500	552292269	1881	1881	1881	1881	0
249	20240724	153400	552292269	1881	1881	1881	1881	0
250	20240724	153300	552292269	1881	1881	1881	1881	0
251	20240724	153200	552292269	1881	1881	1881	1881	0
252	20240724	153100	552292269	1881	1881	1881	1881	0
253	20240724	153000	552292269	1881	1881	1881	1881	6414
254	20240724	152900	540227535	1881	1881	1881	1881	0
255	20240724	152800	540227535	1881	1881	1881	1881	0
256	20240724	152700	540227535	1881	1881	1881	1881	0
257	20240724	152600	540227535	1881	1881	1881	1881	0
258	20240724	152500	540227535	1881	1881	1881	1881	0
259	20240724	152400	540227535	1881	1881	1881	1881	0
260	20240724	152300	540227535	1881	1881	1881	1881	0
261	20240724	152200	540227535	1881	1881	1881	1881	0
262	20240724	152100	540227535	1881	1881	1881	1881	0
263	20240724	152000	540227535	1881	1881	1881	1881	0
264	20240724	151900	540227535	1881	1893	1893	1881	417
265	20240724	151800	539438346	1893	1882	1893	1881	1458
266	20240724	151700	536694328	1893	1893	1893	1893	0
267	20240724	151600	536694328	1893	1892	1893	1890	103
268	20240724	151500	536499602	1893	1893	1893	1893	0
269	20240724	151400	536499602	1893	1893	1893	1893	0
270	20240724	151300	536499602	1893	1893	1893	1893	20
271	20240724	151200	536461742	1893	1892	1893	1892	36
272	20240724	151100	536393599	1892	1892	1892	1892	0
273	20240724	151000	536393599	1892	1892	1892	1892	0
274	20240724	150900	536393599	1892	1892	1892	1892	0
275	20240724	150800	536393599	1892	1892	1892	1892	2
276	20240724	150700	536389815	1893	1893	1893	1893	0
277	20240724	150600	536389815	1893	1885	1893	1885	61
278	20240724	150500	536274822	1892	1892	1892	1892	1
279	20240724	150400	536272930	1885	1885	1885	1885	400
280	20240724	150300	535518930	1891	1894	1894	1891	450
281	20240724	150200	534667380	1896	1897	1897	1896	200
282	20240724	150100	534288080	1898	1899	1899	1898	200
283	20240724	150000	533908380	1900	1900	1900	1900	0
284	20240724	145900	533908380	1900	1900	1900	1900	0
285	20240724	145800	533908380	1900	1900	1900	1900	0
286	20240724	145700	533908380	1900	1900	1900	1900	0
287	20240724	145600	533908380	1900	1900	1900	1900	0
288	20240724	145500	533908380	1900	1900	1900	1900	0
289	20240724	145400	533908380	1900	1900	1900	1900	67
290	20240724	145300	533781080	1901	1901	1901	1901	250
291	20240724	145200	533305830	1912	1912	1912	1912	0
292	20240724	145100	533305830	1912	1912	1912	1912	0
293	20240724	145000	533305830	1912	1912	1912	1912	0
294	20240724	144900	533305830	1912	1912	1912	1912	0
295	20240724	144800	533305830	1912	1912	1912	1912	0
296	20240724	144700	533305830	1912	1912	1912	1912	0
297	20240724	144600	533305830	1912	1912	1912	1912	110
298	20240724	144500	533095510	1913	1913	1913	1913	0
299	20240724	144400	533095510	1913	1913	1913	1913	0
300	20240724	144300	533095510	1913	1913	1913	1913	0
301	20240724	144200	533095510	1913	1913	1913	1913	98
302	20240724	144100	532908036	1914	1914	1914	1914	0
303	20240724	144000	532908036	1914	1914	1914	1914	0
304	20240724	143900	532908036	1914	1913	1914	1913	504
305	20240724	143800	531943720	1914	1914	1914	1914	0
306	20240724	143700	531943720	1914	1914	1914	1914	0
307	20240724	143600	531943720	1914	1914	1914	1914	1
308	20240724	143500	531941806	1913	1911	1913	1911	6952
309	20240724	143400	518644443	1911	1911	1911	1911	173
310	20240724	143300	518313840	1911	1911	1911	1911	0
311	20240724	143200	518313840	1911	1895	1911	1895	2526
312	20240724	143100	513511180	1895	1895	1895	1895	28
313	20240724	143000	513458120	1895	1895	1895	1895	57
314	20240724	142900	513350105	1895	1895	1895	1895	0
315	20240724	142800	513350105	1895	1895	1895	1895	0
316	20240724	142700	513350105	1895	1895	1895	1895	0
317	20240724	142600	513350105	1895	1895	1895	1895	0
318	20240724	142500	513350105	1895	1893	1895	1893	500
319	20240724	142400	512403335	1893	1893	1893	1893	0
320	20240724	142300	512403335	1893	1893	1893	1893	0
321	20240724	142200	512403335	1893	1892	1893	1892	455
322	20240724	142100	511542380	1892	1892	1892	1892	141
323	20240724	142000	511275608	1892	1892	1892	1892	1644
324	20240724	141900	508165160	1882	1882	1882	1882	0
325	20240724	141800	508165160	1882	1882	1882	1882	16
326	20240724	141700	508135048	1892	1882	1892	1882	100
327	20240724	141600	507946838	1881	1881	1881	1881	0
328	20240724	141500	507946838	1881	1881	1881	1881	0
329	20240724	141400	507946838	1881	1881	1881	1881	0
330	20240724	141300	507946838	1881	1881	1881	1881	0
331	20240724	141200	507946838	1881	1895	1895	1881	1605
332	20240724	141100	504917590	1885	1885	1885	1885	0
333	20240724	141000	504917590	1885	1899	1899	1884	3641
334	20240724	140900	498048350	1905	1905	1905	1905	0
335	20240724	140800	498048350	1905	1905	1905	1905	0
336	20240724	140700	498048350	1905	1905	1905	1905	0
337	20240724	140600	498048350	1905	1905	1905	1905	0
338	20240724	140500	498048350	1905	1905	1905	1905	0
339	20240724	140400	498048350	1905	1905	1905	1905	0
340	20240724	140300	498048350	1905	1905	1905	1905	0
341	20240724	140200	498048350	1905	1905	1905	1905	5
342	20240724	140100	498038825	1887	1900	1909	1887	2052
343	20240724	140000	494158458	1910	1910	1910	1910	3
344	20240724	135900	494152728	1900	1900	1900	1900	951
345	20240724	135800	492345828	1899	1899	1899	1899	0
346	20240724	135700	492345828	1899	1899	1899	1899	20
347	20240724	135600	492307848	1899	1899	1899	1899	0
348	20240724	135500	492307848	1899	1899	1899	1899	0
349	20240724	135400	492307848	1899	1899	1899	1899	0
350	20240724	135300	492307848	1899	1899	1899	1899	0
351	20240724	135200	492307848	1899	1899	1899	1899	0
352	20240724	135100	492307848	1899	1899	1899	1899	0
353	20240724	135000	492307848	1899	1899	1899	1899	0
354	20240724	134900	492307848	1899	1900	1900	1899	273
355	20240724	134800	491789248	1900	1900	1900	1900	620
356	20240724	134700	490611248	1910	1910	1910	1910	0
357	20240724	134600	490611248	1910	1910	1910	1910	0
358	20240724	134500	490611248	1910	1910	1910	1910	0
359	20240724	134400	490611248	1910	1910	1910	1910	100
360	20240724	134300	490420248	1910	1910	1910	1910	0
361	20240724	134200	490420248	1910	1900	1910	1900	102
362	20240724	134100	490226428	1910	1910	1910	1910	0
363	20240724	134000	490226428	1910	1910	1910	1910	2
364	20240724	133900	490222608	1910	1900	1910	1900	2603
365	20240724	133800	485265004	1907	1907	1907	1901	206
366	20240724	133700	484873362	1901	1907	1907	1901	102
367	20240724	133600	484679448	1902	1903	1903	1902	108
368	20240724	133500	484474024	1909	1909	1909	1909	0
369	20240724	133400	484474024	1909	1909	1909	1909	0
370	20240724	133300	484474024	1909	1909	1909	1909	0
371	20240724	133200	484474024	1909	1909	1909	1909	0
372	20240724	133100	484474024	1909	1909	1909	1909	0
373	20240724	133000	484474024	1909	1909	1909	1909	0
374	20240724	132900	484474024	1909	1909	1909	1909	0
375	20240724	132800	484474024	1909	1909	1909	1909	0
376	20240724	132700	484474024	1909	1909	1909	1909	0
377	20240724	132600	484474024	1909	1909	1909	1909	3
378	20240724	132500	484468297	1903	1903	1903	1903	0
379	20240724	132400	484468297	1903	1903	1903	1903	0
380	20240724	132300	484468297	1903	1903	1903	1903	0
381	20240724	132200	484468297	1903	1903	1903	1903	0
382	20240724	132100	484468297	1903	1900	1905	1900	493
383	20240724	132000	483530418	1900	1900	1900	1900	0
384	20240724	131900	483530418	1900	1900	1900	1900	0
385	20240724	131800	483530418	1900	1900	1900	1900	400
386	20240724	131700	482770418	1900	1900	1900	1900	56
387	20240724	131600	482664018	1909	1909	1909	1909	10
388	20240724	131500	482644928	1909	1909	1909	1909	50
389	20240724	131400	482549478	1911	1911	1911	1911	0
390	20240724	131300	482549478	1911	1902	1911	1888	1010
391	20240724	131200	480637090	1912	1912	1912	1912	0
392	20240724	131100	480637090	1912	1912	1912	1912	0
393	20240724	131000	480637090	1912	1912	1912	1912	0
394	20240724	130900	480637090	1912	1912	1912	1912	243
395	20240724	130800	480172474	1912	1912	1912	1912	0
396	20240724	130700	480172474	1912	1912	1912	1912	20
397	20240724	130600	480134234	1912	1912	1912	1912	0
398	20240724	130500	480134234	1912	1908	1912	1908	106
399	20240724	130400	479931694	1908	1902	1908	1902	351
400	20240724	130300	479264086	1902	1902	1902	1902	150
401	20240724	130200	478978786	1908	1908	1908	1908	1
402	20240724	130100	478976878	1902	1902	1902	1902	1501
403	20240724	130000	476121976	1903	1903	1903	1903	0
404	20240724	125900	476121976	1903	1903	1903	1903	400
405	20240724	125800	475360776	1901	1901	1901	1901	423
406	20240724	125700	474556653	1901	1901	1901	1901	400
407	20240724	125600	473796253	1901	1901	1901	1901	0
408	20240724	125500	473796253	1901	1901	1901	1901	0
409	20240724	125400	473796253	1901	1901	1901	1901	0
410	20240724	125300	473796253	1901	1901	1901	1901	0
411	20240724	125200	473796253	1901	1901	1901	1901	7
412	20240724	125100	473782946	1901	1901	1901	1901	1
413	20240724	125000	473781045	1888	1888	1888	1888	0
414	20240724	124900	473781045	1888	1888	1888	1888	0
415	20240724	124800	473781045	1888	1888	1888	1888	0
416	20240724	124700	473781045	1888	1888	1888	1888	0
417	20240724	124600	473781045	1888	1888	1888	1888	300
418	20240724	124500	473214645	1888	1888	1888	1888	0
419	20240724	124400	473214645	1888	1888	1888	1888	0
420	20240724	124300	473214645	1888	1888	1888	1888	1117
421	20240724	124200	471105749	1888	1886	1888	1886	928
422	20240724	124100	469355126	1885	1887	1887	1885	1333
423	20240724	124000	466840855	1888	1888	1888	1887	3251
424	20240724	123900	460703884	1888	1901	1901	1888	2349
425	20240724	123800	456268959	1906	1906	1906	1906	0
426	20240724	123700	456268959	1906	1906	1906	1906	0
427	20240724	123600	456268959	1906	1906	1906	1906	0
428	20240724	123500	456268959	1906	1883	1906	1883	5410
429	20240724	123400	446053957	1882	1882	1882	1882	0
430	20240724	123300	446053957	1882	1883	1883	1882	1164
431	20240724	123200	443862948	1883	1883	1883	1883	11
432	20240724	123100	443842235	1883	1883	1883	1883	0
433	20240724	123000	443842235	1883	1883	1883	1883	0
434	20240724	122900	443842235	1883	1886	1886	1883	1370
435	20240724	122800	441260829	1885	1885	1885	1885	5
436	20240724	122700	441251404	1886	1890	1890	1886	151
437	20240724	122600	440966362	1890	1890	1890	1890	0
438	20240724	122500	440966362	1890	1890	1890	1890	0
439	20240724	122400	440966362	1890	1890	1890	1890	0
440	20240724	122300	440966362	1890	1890	1890	1890	50
441	20240724	122200	440871862	1890	1890	1890	1890	0
442	20240724	122100	440871862	1890	1890	1890	1890	24
443	20240724	122000	440826502	1885	1885	1885	1885	0
444	20240724	121900	440826502	1885	1885	1885	1885	0
445	20240724	121800	440826502	1885	1885	1885	1885	0
446	20240724	121700	440826502	1885	1885	1885	1885	600
447	20240724	121600	439695502	1887	1888	1888	1887	852
448	20240724	121500	438087466	1889	1889	1889	1889	260
449	20240724	121400	437596326	1890	1890	1890	1890	20
450	20240724	121300	437558526	1890	1890	1890	1890	0
451	20240724	121200	437558526	1890	1890	1890	1890	11
452	20240724	121100	437537736	1890	1890	1890	1890	162
453	20240724	121000	437231556	1900	1900	1900	1900	0
454	20240724	120900	437231556	1900	1900	1900	1900	0
455	20240724	120800	437231556	1900	1900	1900	1900	1
456	20240724	120700	437229656	1890	1890	1890	1890	0
457	20240724	120600	437229656	1890	1890	1890	1890	0
458	20240724	120500	437229656	1890	1890	1890	1890	170
459	20240724	120400	436908356	1890	1890	1890	1890	0
460	20240724	120300	436908356	1890	1890	1890	1890	0
461	20240724	120200	436908356	1890	1890	1890	1890	0
462	20240724	120100	436908356	1890	1890	1890	1890	0
463	20240724	120000	436908356	1890	1890	1890	1890	50
464	20240724	115900	436813856	1900	1900	1900	1900	0
465	20240724	115800	436813856	1900	1900	1900	1900	0
466	20240724	115700	436813856	1900	1900	1900	1900	0
467	20240724	115600	436813856	1900	1900	1900	1900	3
468	20240724	115500	436808156	1900	1900	1900	1900	50
469	20240724	115400	436713156	1900	1900	1900	1900	350
470	20240724	115300	436048156	1900	1899	1900	1899	200
471	20240724	115200	435668261	1899	1899	1899	1899	450
472	20240724	115100	434813711	1899	1899	1899	1899	50
473	20240724	115000	434718761	1889	1889	1889	1889	0
474	20240724	114900	434718761	1889	1889	1889	1889	0
475	20240724	114800	434718761	1889	1889	1889	1889	0
476	20240724	114700	434718761	1889	1889	1889	1889	100
477	20240724	114600	434529861	1890	1890	1890	1890	0
478	20240724	114500	434529861	1890	1890	1890	1890	39
479	20240724	114400	434456151	1890	1890	1890	1890	0
480	20240724	114300	434456151	1890	1890	1890	1890	348
481	20240724	114200	433798431	1890	1890	1890	1890	0
482	20240724	114100	433798431	1890	1890	1890	1890	0
483	20240724	114000	433798431	1890	1890	1890	1890	757
484	20240724	113900	432367701	1899	1899	1899	1899	0
485	20240724	113800	432367701	1899	1899	1899	1899	0
486	20240724	113700	432367701	1899	1899	1899	1899	1
487	20240724	113600	432365802	1900	1900	1900	1900	0
488	20240724	113500	432365802	1900	1900	1900	1900	0
489	20240724	113400	432365802	1900	1900	1900	1900	0
490	20240724	113300	432365802	1900	1900	1900	1900	0
491	20240724	113200	432365802	1900	1900	1900	1900	0
492	20240724	113100	432365802	1900	1900	1900	1900	0
493	20240724	113000	432365802	1900	1900	1900	1900	100
494	20240724	112900	432175802	1900	1900	1900	1900	100
495	20240724	112800	431985802	1890	1905	1905	1890	1899
496	20240724	112700	428389192	1907	1907	1907	1907	100
497	20240724	112600	428198492	1891	1892	1892	1891	500
498	20240724	112500	427252987	1909	1901	1909	1891	3264
499	20240724	112400	421069766	1901	1901	1901	1901	0
500	20240724	112300	421069766	1901	1902	1902	1901	405
501	20240724	112200	420299827	1902	1902	1902	1902	1
502	20240724	112100	420297925	1902	1902	1902	1902	0
503	20240724	112000	420297925	1902	1908	1908	1902	3000
504	20240724	111900	414587049	1916	1916	1916	1916	0
505	20240724	111800	414587049	1916	1916	1916	1916	0
506	20240724	111700	414587049	1916	1916	1916	1916	1
507	20240724	111600	414585133	1907	1915	1915	1907	3213
508	20240724	111500	408453091	1916	1916	1916	1916	5
509	20240724	111400	408443511	1917	1917	1917	1917	5
510	20240724	111300	408433926	1918	1918	1918	1918	0
511	20240724	111200	408433926	1918	1918	1918	1918	0
512	20240724	111100	408433926	1918	1918	1918	1918	0
513	20240724	111000	408433926	1918	1918	1918	1918	15
514	20240724	110900	408405156	1919	1919	1919	1919	0
515	20240724	110800	408405156	1919	1919	1919	1919	0
516	20240724	110700	408405156	1919	1919	1919	1919	0
517	20240724	110600	408405156	1919	1919	1919	1919	0
518	20240724	110500	408405156	1919	1912	1919	1912	2079
519	20240724	110400	404430101	1919	1919	1919	1919	2
520	20240724	110300	404426263	1919	1919	1919	1919	2
521	20240724	110200	404422425	1912	1914	1919	1912	1514
522	20240724	110100	401527133	1919	1919	1919	1919	0
523	20240724	110000	401527133	1919	1919	1919	1919	0
524	20240724	105900	401527133	1919	1919	1919	1919	0
525	20240724	105800	401527133	1919	1919	1919	1919	10
526	20240724	105700	401507943	1919	1919	1919	1919	0
527	20240724	105600	401507943	1919	1919	1919	1919	0
528	20240724	105500	401507943	1919	1919	1919	1919	0
529	20240724	105400	401507943	1919	1919	1919	1919	200
530	20240724	105300	401124143	1919	1919	1919	1919	1
531	20240724	105200	401122224	1913	1913	1913	1913	80
532	20240724	105100	400969184	1912	1912	1912	1912	0
533	20240724	105000	400969184	1912	1912	1912	1912	0
534	20240724	104900	400969184	1912	1912	1912	1912	0
535	20240724	104800	400969184	1912	1912	1912	1912	0
536	20240724	104700	400969184	1912	1912	1912	1912	0
537	20240724	104600	400969184	1912	1912	1912	1912	0
538	20240724	104500	400969184	1912	1912	1912	1912	0
539	20240724	104400	400969184	1912	1912	1912	1912	0
540	20240724	104300	400969184	1912	1912	1912	1912	0
541	20240724	104200	400969184	1912	1912	1912	1912	0
542	20240724	104100	400969184	1912	1912	1912	1912	100
543	20240724	104000	400777984	1912	1912	1912	1912	0
544	20240724	103900	400777984	1912	1912	1912	1912	0
545	20240724	103800	400777984	1912	1912	1912	1912	0
546	20240724	103700	400777984	1912	1912	1912	1912	50
547	20240724	103600	400682384	1919	1919	1919	1919	0
548	20240724	103500	400682384	1919	1919	1919	1919	0
549	20240724	103400	400682384	1919	1919	1919	1919	100
550	20240724	103300	400490484	1919	1920	1920	1919	310
551	20240724	103200	399895384	1920	1920	1920	1920	0
552	20240724	103100	399895384	1920	1920	1920	1920	0
553	20240724	103000	399895384	1920	1920	1920	1920	5
554	20240724	102900	399885784	1920	1920	1920	1920	200
555	20240724	102800	399501784	1920	1920	1920	1920	2
556	20240724	102700	399497944	1920	1920	1920	1920	0
557	20240724	102600	399497944	1920	1920	1920	1920	100
558	20240724	102500	399305944	1920	1920	1920	1920	1
559	20240724	102400	399304024	1907	1920	1920	1907	2215
560	20240724	102300	395070439	1928	1919	1928	1918	381
561	20240724	102200	394339570	1919	1922	1922	1919	1823
562	20240724	102100	390837877	1922	1930	1930	1922	1881
563	20240724	102000	387217194	1930	1930	1930	1930	1051
564	20240724	101900	385188764	1930	1934	1934	1930	566
565	20240724	101800	384095080	1942	1941	1942	1941	500
566	20240724	101700	383124509	1942	1939	1942	1939	500
567	20240724	101600	382154015	1934	1934	1934	1934	0
568	20240724	101500	382154015	1934	1934	1934	1934	0
569	20240724	101400	382154015	1934	1934	1934	1934	1
570	20240724	101300	382152081	1940	1935	1940	1935	303
571	20240724	101200	381564776	1934	1936	1936	1934	84
572	20240724	101100	381402154	1942	1951	1951	1936	9077
573	20240724	101000	363774124	1952	1952	1952	1952	500
574	20240724	100900	362798124	1954	1954	1954	1954	103
575	20240724	100800	362596862	1951	1951	1951	1951	1
576	20240724	100700	362594911	1951	1951	1951	1951	0
577	20240724	100600	362594911	1951	1951	1951	1951	2811
578	20240724	100500	357110650	1951	1951	1951	1950	1275
579	20240724	100400	354623173	1962	1961	1962	1961	100
580	20240724	100300	354427051	1970	1952	1970	1952	40
581	20240724	100200	354348953	1970	1970	1970	1970	6
582	20240724	100100	354337133	1952	1972	1981	1952	15963
583	20240724	100000	322988547	1972	1972	1972	1972	1
584	20240724	095900	322986575	1971	1982	1982	1971	4050
585	20240724	095800	314999213	1982	1975	1982	1975	517
586	20240724	095700	313978118	1982	1982	1982	1982	325
587	20240724	095600	313333968	1982	1981	1982	1981	3062
588	20240724	095500	307267381	1981	1980	1981	1980	2464
589	20240724	095400	302386484	1981	1977	1981	1977	3920
590	20240724	095300	294631350	1977	1967	1977	1967	348
591	20240724	095200	293946479	1967	1975	1977	1967	2570
592	20240724	095100	288882770	1977	1982	1982	1977	269
593	20240724	095000	288350457	1982	1978	1982	1978	1182
594	20240724	094900	286011105	1978	1977	1978	1977	400
595	20240724	094800	285220085	1978	1978	1978	1978	40
596	20240724	094700	285140965	1978	1978	1980	1978	893
597	20240724	094600	283373651	1979	1980	1980	1979	52
598	20240724	094500	283270741	1980	1984	1984	1970	1649
599	20240724	094400	280004321	1984	1973	1984	1973	3331
600	20240724	094300	273413529	1973	1965	1973	1965	4662
601	20240724	094200	264240470	1966	1966	1966	1966	0
602	20240724	094100	264240470	1966	1955	1966	1955	6104
603	20240724	094000	252282930	1956	1950	1956	1950	1762
604	20240724	093900	248846259	1949	1931	1949	1927	5021
605	20240724	093800	239148037	1951	1951	1951	1951	15
606	20240724	093700	239118772	1951	1950	1951	1950	3032
607	20240724	093600	233205338	1950	1950	1950	1950	2
608	20240724	093500	233201438	1951	1951	1951	1951	0
609	20240724	093400	233201438	1951	1943	1951	1943	888
610	20240724	093300	231471350	1943	1942	1943	1942	1315
611	20240724	093200	228917320	1941	1925	1941	1925	2413
612	20240724	093100	224237664	1926	1926	1926	1926	8
613	20240724	093000	224222256	1926	1926	1926	1926	1
614	20240724	092900	224220330	1937	1937	1937	1936	1857
615	20240724	092800	220623331	1937	1937	1937	1937	1
616	20240724	092700	220621394	1925	1925	1925	1925	0
617	20240724	092600	220621394	1925	1921	1925	1921	1242
618	20240724	092500	218232524	1920	1920	1920	1920	6
619	20240724	092400	218221004	1918	1915	1918	1915	1306
620	20240724	092300	215717605	1911	1905	1911	1905	1989
621	20240724	092200	211922452	1891	1891	1891	1891	50
622	20240724	092100	211827902	1903	1903	1903	1903	0
623	20240724	092000	211827902	1903	1903	1903	1903	1
624	20240724	091900	211825999	1890	1893	1893	1890	2551
625	20240724	091800	207001741	1893	1893	1893	1892	2000
626	20240724	091700	203216477	1908	1900	1908	1893	1302
627	20240724	091600	200744001	1912	1901	1912	1900	3526
628	20240724	091500	194030606	1901	1910	1910	1901	2266
629	20240724	091400	189721911	1910	1912	1912	1910	1345
630	20240724	091300	187151522	1913	1913	1919	1911	5994
631	20240724	091200	175693976	1913	1926	1926	1913	5608
632	20240724	091100	164933380	1925	1932	1932	1924	2010
633	20240724	091000	161054821	1933	1936	1936	1933	3446
634	20240724	090900	154388456	1937	1943	1943	1937	905
635	20240724	090800	152633421	1950	1963	1963	1950	10182
636	20240724	090700	132677729	1963	1980	1980	1963	4002
637	20240724	090600	124753914	1980	1970	1998	1959	20134
638	20240724	090500	84820469	1980	1953	1980	1953	13887
639	20240724	090400	57429723	1952	1948	1952	1948	5776
640	20240724	090300	46165606	1950	1930	1950	1919	6716
641	20240724	090200	33137454	1913	1911	1913	1911	4413
642	20240724	090100	24695849	1911	1912	1912	1911	191
643	20240724	090000	24330757	1912	1912	1913	1912	12725