KissMeData/013360/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	185200	539270225	1872	1872	1872	1872	4214
3	20230724	185100	539270225	1872	1872	1872	1872	0
4	20230724	185000	539270225	1872	1872	1872	1872	0
5	20230724	184900	539270225	1872	1872	1872	1872	0
6	20230724	184800	539270225	1872	1872	1872	1872	0
7	20230724	184700	539270225	1872	1872	1872	1872	0
8	20230724	184600	539270225	1872	1872	1872	1872	0
9	20230724	184500	539270225	1872	1872	1872	1872	0
10	20230724	184400	539270225	1872	1872	1872	1872	0
11	20230724	184300	539270225	1872	1872	1872	1872	0
12	20230724	184200	539270225	1872	1872	1872	1872	0
13	20230724	184100	539270225	1872	1872	1872	1872	0
14	20230724	184000	539270225	1872	1872	1872	1872	0
15	20230724	183900	539270225	1872	1872	1872	1872	0
16	20230724	183800	539270225	1872	1872	1872	1872	0
17	20230724	183700	539270225	1872	1872	1872	1872	0
18	20230724	183600	539270225	1872	1872	1872	1872	0
19	20230724	183500	539270225	1872	1872	1872	1872	0
20	20230724	183400	539270225	1872	1872	1872	1872	0
21	20230724	183300	539270225	1872	1872	1872	1872	0
22	20230724	183200	539270225	1872	1872	1872	1872	0
23	20230724	183100	539270225	1872	1872	1872	1872	0
24	20230724	183000	539270225	1872	1872	1872	1872	0
25	20230724	182900	539270225	1872	1872	1872	1872	0
26	20230724	182800	539270225	1872	1872	1872	1872	0
27	20230724	182700	539270225	1872	1872	1872	1872	0
28	20230724	182600	539270225	1872	1872	1872	1872	0
29	20230724	182500	539270225	1872	1872	1872	1872	0
30	20230724	182400	539270225	1872	1872	1872	1872	0
31	20230724	182300	539270225	1872	1872	1872	1872	0
32	20230724	182200	539270225	1872	1872	1872	1872	4214
33	20230724	182100	539270225	1872	1872	1872	1872	0
34	20230724	182000	539270225	1872	1872	1872	1872	0
35	20230724	181900	539270225	1872	1872	1872	1872	0
36	20230724	181800	539270225	1872	1872	1872	1872	0
37	20230724	181700	539270225	1872	1872	1872	1872	0
38	20230724	181600	539270225	1872	1872	1872	1872	0
39	20230724	181500	539270225	1872	1872	1872	1872	0
40	20230724	181400	539270225	1872	1872	1872	1872	0
41	20230724	181300	539270225	1872	1872	1872	1872	0
42	20230724	181200	539270225	1872	1872	1872	1872	0
43	20230724	181100	539270225	1872	1872	1872	1872	0
44	20230724	181000	539270225	1872	1872	1872	1872	0
45	20230724	180900	539270225	1872	1872	1872	1872	0
46	20230724	180800	539270225	1872	1872	1872	1872	0
47	20230724	180700	539270225	1872	1872	1872	1872	0
48	20230724	180600	539270225	1872	1872	1872	1872	0
49	20230724	180500	539270225	1872	1872	1872	1872	0
50	20230724	180400	539270225	1872	1872	1872	1872	0
51	20230724	180300	539270225	1872	1872	1872	1872	0
52	20230724	180200	539270225	1872	1872	1872	1872	0
53	20230724	180100	539270225	1872	1872	1872	1872	0
54	20230724	180000	539270225	1872	1872	1872	1872	0
55	20230724	175900	539270225	1872	1872	1872	1872	0
56	20230724	175800	539270225	1872	1872	1872	1872	0
57	20230724	175700	539270225	1872	1872	1872	1872	0
58	20230724	175600	539270225	1872	1872	1872	1872	0
59	20230724	175500	539270225	1872	1872	1872	1872	0
60	20230724	175400	539270225	1872	1872	1872	1872	0
61	20230724	175300	539270225	1872	1872	1872	1872	0
62	20230724	175200	539270225	1872	1872	1872	1872	4214
63	20230724	175100	539270225	1872	1872	1872	1872	0
64	20230724	175000	539270225	1872	1872	1872	1872	0
65	20230724	174900	539270225	1872	1872	1872	1872	0
66	20230724	174800	539270225	1872	1872	1872	1872	0
67	20230724	174700	539270225	1872	1872	1872	1872	0
68	20230724	174600	539270225	1872	1872	1872	1872	0
69	20230724	174500	539270225	1872	1872	1872	1872	0
70	20230724	174400	539270225	1872	1872	1872	1872	0
71	20230724	174300	539270225	1872	1872	1872	1872	0
72	20230724	174200	539270225	1872	1872	1872	1872	0
73	20230724	174100	539270225	1872	1872	1872	1872	0
74	20230724	174000	539270225	1872	1872	1872	1872	0
75	20230724	173900	539270225	1872	1872	1872	1872	0
76	20230724	173800	539270225	1872	1872	1872	1872	0
77	20230724	173700	539270225	1872	1872	1872	1872	0
78	20230724	173600	539270225	1872	1872	1872	1872	0
79	20230724	173500	539270225	1872	1872	1872	1872	0
80	20230724	173400	539270225	1872	1872	1872	1872	0
81	20230724	173300	539270225	1872	1872	1872	1872	0
82	20230724	173200	539270225	1872	1872	1872	1872	0
83	20230724	173100	539270225	1872	1872	1872	1872	0
84	20230724	173000	539270225	1872	1872	1872	1872	0
85	20230724	172900	539270225	1872	1872	1872	1872	0
86	20230724	172800	539270225	1872	1872	1872	1872	0
87	20230724	172700	539270225	1872	1872	1872	1872	0
88	20230724	172600	539270225	1872	1872	1872	1872	0
89	20230724	172500	539270225	1872	1872	1872	1872	0
90	20230724	172400	539270225	1872	1872	1872	1872	0
91	20230724	172300	539270225	1872	1872	1872	1872	0
92	20230724	172200	539270225	1872	1872	1872	1872	4214
93	20230724	172100	539270225	1872	1872	1872	1872	0
94	20230724	172000	539270225	1872	1872	1872	1872	0
95	20230724	171900	539270225	1872	1872	1872	1872	0
96	20230724	171800	539270225	1872	1872	1872	1872	0
97	20230724	171700	539270225	1872	1872	1872	1872	0
98	20230724	171600	539270225	1872	1872	1872	1872	0
99	20230724	171500	539270225	1872	1872	1872	1872	0
100	20230724	171400	539270225	1872	1872	1872	1872	0
101	20230724	171300	539270225	1872	1872	1872	1872	0
102	20230724	171200	539270225	1872	1872	1872	1872	0
103	20230724	171100	539270225	1872	1872	1872	1872	0
104	20230724	171000	539270225	1872	1872	1872	1872	0
105	20230724	170900	539270225	1872	1872	1872	1872	0
106	20230724	170800	539270225	1872	1872	1872	1872	0
107	20230724	170700	539270225	1872	1872	1872	1872	0
108	20230724	170600	539270225	1872	1872	1872	1872	0
109	20230724	170500	539270225	1872	1872	1872	1872	0
110	20230724	170400	539270225	1872	1872	1872	1872	0
111	20230724	170300	539270225	1872	1872	1872	1872	0
112	20230724	170200	539270225	1872	1872	1872	1872	0
113	20230724	170100	539270225	1872	1872	1872	1872	0
114	20230724	170000	539270225	1872	1872	1872	1872	0
115	20230724	165900	539270225	1872	1872	1872	1872	0
116	20230724	165800	539270225	1872	1872	1872	1872	0
117	20230724	165700	539270225	1872	1872	1872	1872	0
118	20230724	165600	539270225	1872	1872	1872	1872	0
119	20230724	165500	539270225	1872	1872	1872	1872	0
120	20230724	165400	539270225	1872	1872	1872	1872	0
121	20230724	165300	539270225	1872	1872	1872	1872	0
122	20230724	165200	539270225	1872	1872	1872	1872	4214
123	20230724	165100	539270225	1872	1872	1872	1872	0
124	20230724	165000	539270225	1872	1872	1872	1872	0
125	20230724	164900	539270225	1872	1872	1872	1872	0
126	20230724	164800	539270225	1872	1872	1872	1872	0
127	20230724	164700	539270225	1872	1872	1872	1872	0
128	20230724	164600	539270225	1872	1872	1872	1872	0
129	20230724	164500	539270225	1872	1872	1872	1872	0
130	20230724	164400	539270225	1872	1872	1872	1872	0
131	20230724	164300	539270225	1872	1872	1872	1872	0
132	20230724	164200	539270225	1872	1872	1872	1872	0
133	20230724	164100	539270225	1872	1872	1872	1872	0
134	20230724	164000	539270225	1872	1872	1872	1872	0
135	20230724	163900	539270225	1872	1872	1872	1872	0
136	20230724	163800	539270225	1872	1872	1872	1872	0
137	20230724	163700	539270225	1872	1872	1872	1872	0
138	20230724	163600	539270225	1872	1872	1872	1872	0
139	20230724	163500	539270225	1872	1872	1872	1872	0
140	20230724	163400	539270225	1872	1872	1872	1872	0
141	20230724	163300	539270225	1872	1872	1872	1872	0
142	20230724	163200	539270225	1872	1872	1872	1872	0
143	20230724	163100	539270225	1872	1872	1872	1872	0
144	20230724	163000	539270225	1872	1872	1872	1872	0
145	20230724	162900	539270225	1872	1872	1872	1872	0
146	20230724	162800	539270225	1872	1872	1872	1872	0
147	20230724	162700	539270225	1872	1872	1872	1872	0
148	20230724	162600	539270225	1872	1872	1872	1872	0
149	20230724	162500	539270225	1872	1872	1872	1872	0
150	20230724	162400	539270225	1872	1872	1872	1872	0
151	20230724	162300	539270225	1872	1872	1872	1872	0
152	20230724	162200	539270225	1872	1872	1872	1872	4214
153	20230724	162100	539270225	1872	1872	1872	1872	0
154	20230724	162000	539270225	1872	1872	1872	1872	0
155	20230724	161900	539270225	1872	1872	1872	1872	0
156	20230724	161800	539270225	1872	1872	1872	1872	0
157	20230724	161700	539270225	1872	1872	1872	1872	0
158	20230724	161600	539270225	1872	1872	1872	1872	0
159	20230724	161500	539270225	1872	1872	1872	1872	0
160	20230724	161400	539270225	1872	1872	1872	1872	0
161	20230724	161300	539270225	1872	1872	1872	1872	0
162	20230724	161200	539270225	1872	1872	1872	1872	0
163	20230724	161100	539270225	1872	1872	1872	1872	0
164	20230724	161000	539270225	1872	1872	1872	1872	0
165	20230724	160900	539270225	1872	1872	1872	1872	0
166	20230724	160800	539270225	1872	1872	1872	1872	0
167	20230724	160700	539270225	1872	1872	1872	1872	0
168	20230724	160600	539270225	1872	1872	1872	1872	0
169	20230724	160500	539270225	1872	1872	1872	1872	0
170	20230724	160400	539270225	1872	1872	1872	1872	0
171	20230724	160300	539270225	1872	1872	1872	1872	0
172	20230724	160200	539270225	1872	1872	1872	1872	0
173	20230724	160100	539270225	1872	1872	1872	1872	0
174	20230724	160000	539270225	1872	1872	1872	1872	0
175	20230724	155900	539270225	1872	1872	1872	1872	0
176	20230724	155800	539270225	1872	1872	1872	1872	0
177	20230724	155700	539270225	1872	1872	1872	1872	0
178	20230724	155600	539270225	1872	1872	1872	1872	0
179	20230724	155500	539270225	1872	1872	1872	1872	0
180	20230724	155400	539270225	1872	1872	1872	1872	0
181	20230724	155300	539270225	1872	1872	1872	1872	0
182	20230724	155200	539270225	1872	1872	1872	1872	4214
183	20230724	155100	539270225	1872	1872	1872	1872	0
184	20230724	155000	539270225	1872	1872	1872	1872	0
185	20230724	154900	539270225	1872	1872	1872	1872	0
186	20230724	154800	539270225	1872	1872	1872	1872	0
187	20230724	154700	539270225	1872	1872	1872	1872	0
188	20230724	154600	539270225	1872	1872	1872	1872	0
189	20230724	154500	539270225	1872	1872	1872	1872	0
190	20230724	154400	539270225	1872	1872	1872	1872	0
191	20230724	154300	539270225	1872	1872	1872	1872	0
192	20230724	154200	539270225	1872	1872	1872	1872	0
193	20230724	154100	539270225	1872	1872	1872	1872	0
194	20230724	154000	539270225	1872	1872	1872	1872	0
195	20230724	153900	539270225	1872	1872	1872	1872	0
196	20230724	153800	539270225	1872	1872	1872	1872	0
197	20230724	153700	539270225	1872	1872	1872	1872	0
198	20230724	153600	539270225	1872	1872	1872	1872	0
199	20230724	153500	539270225	1872	1872	1872	1872	0
200	20230724	153400	539270225	1872	1872	1872	1872	0
201	20230724	153300	539270225	1872	1872	1872	1872	0
202	20230724	153200	539270225	1872	1872	1872	1872	0
203	20230724	153100	539270225	1872	1872	1872	1872	0
204	20230724	153000	539270225	1872	1872	1872	1872	4214
205	20230724	152900	531381617	1872	1872	1872	1872	0
206	20230724	152800	531381617	1872	1872	1872	1872	0
207	20230724	152700	531381617	1872	1872	1872	1872	0
208	20230724	152600	531381617	1872	1872	1872	1872	0
209	20230724	152500	531381617	1872	1872	1872	1872	0
210	20230724	152400	531381617	1872	1872	1872	1872	0
211	20230724	152300	531381617	1872	1872	1872	1872	0
212	20230724	152200	531381617	1872	1872	1872	1872	0
213	20230724	152100	531381617	1872	1872	1872	1872	0
214	20230724	152000	531381617	1872	1872	1872	1872	0
215	20230724	151900	531381617	1872	1872	1872	1872	1377
216	20230724	151800	528803873	1868	1871	1872	1868	716
217	20230724	151700	527464637	1863	1871	1871	1863	8684
218	20230724	151600	511278711	1871	1864	1871	1863	12868
219	20230724	151500	487301136	1864	1864	1864	1864	10
220	20230724	151400	487282496	1863	1868	1870	1863	4834
221	20230724	151300	478263279	1864	1870	1870	1864	5410
222	20230724	151200	468178619	1871	1871	1871	1871	100
223	20230724	151100	467991519	1871	1871	1871	1871	2
224	20230724	151000	467987777	1872	1872	1872	1872	3654
225	20230724	150900	461147489	1872	1872	1872	1872	60
226	20230724	150800	461035169	1872	1872	1872	1872	1989
227	20230724	150700	457311761	1872	1873	1873	1872	16
228	20230724	150600	457281804	1873	1873	1873	1873	100
229	20230724	150500	457094504	1874	1872	1874	1872	2213
230	20230724	150400	452951764	1872	1872	1874	1872	977
231	20230724	150300	451122818	1872	1874	1874	1872	262
232	20230724	150200	450631947	1874	1873	1874	1873	1402
233	20230724	150100	448004999	1873	1872	1873	1872	2092
234	20230724	150000	444088420	1872	1871	1872	1871	3059
235	20230724	145900	438363031	1867	1867	1867	1867	30
236	20230724	145800	438307021	1867	1867	1867	1867	0
237	20230724	145700	438307021	1867	1867	1867	1867	1
238	20230724	145600	438305154	1867	1870	1870	1867	41
239	20230724	145500	438228554	1870	1870	1870	1870	50
240	20230724	145400	438135054	1871	1871	1871	1871	20
241	20230724	145300	438097634	1871	1871	1871	1871	0
242	20230724	145200	438097634	1871	1871	1871	1871	87
243	20230724	145100	437934857	1871	1872	1872	1871	364
244	20230724	145000	437253783	1872	1872	1872	1872	0
245	20230724	144900	437253783	1872	1872	1872	1872	0
246	20230724	144800	437253783	1872	1872	1872	1872	3
247	20230724	144700	437248167	1872	1872	1872	1872	1
248	20230724	144600	437246295	1872	1870	1872	1870	65
249	20230724	144500	437124741	1870	1872	1872	1870	339
250	20230724	144400	436490806	1872	1872	1872	1872	0
251	20230724	144300	436490806	1872	1872	1872	1872	0
252	20230724	144200	436490806	1872	1872	1872	1872	4
253	20230724	144100	436483318	1870	1871	1871	1870	266
254	20230724	144000	435985897	1871	1871	1871	1871	2
255	20230724	143900	435982155	1870	1870	1870	1870	221
256	20230724	143800	435568885	1871	1871	1871	1870	1053
257	20230724	143700	433599722	1872	1872	1872	1872	0
258	20230724	143600	433599722	1872	1872	1872	1872	12
259	20230724	143500	433577258	1872	1872	1872	1872	1
260	20230724	143400	433575386	1873	1873	1873	1873	2
261	20230724	143300	433571640	1873	1873	1873	1873	2
262	20230724	143200	433567894	1873	1873	1873	1873	1
263	20230724	143100	433566021	1873	1873	1873	1873	6
264	20230724	143000	433554783	1873	1873	1873	1873	4
265	20230724	142900	433547291	1873	1873	1873	1873	2
266	20230724	142800	433543545	1873	1873	1873	1873	4
267	20230724	142700	433536053	1874	1874	1874	1874	2
268	20230724	142600	433532305	1874	1874	1874	1874	4
269	20230724	142500	433524809	1874	1863	1874	1863	183
270	20230724	142400	433183858	1874	1874	1874	1874	2002
271	20230724	142300	429432110	1874	1874	1874	1874	2
272	20230724	142200	429428362	1874	1874	1874	1874	0
273	20230724	142100	429428362	1874	1874	1874	1874	4
274	20230724	142000	429420866	1874	1866	1874	1864	3195
275	20230724	141900	423463217	1865	1873	1873	1865	1950
276	20230724	141800	419825520	1867	1867	1867	1867	0
277	20230724	141700	419825520	1867	1873	1873	1867	66
278	20230724	141600	419702286	1874	1874	1874	1874	2
279	20230724	141500	419698538	1874	1874	1874	1874	4
280	20230724	141400	419691042	1876	1876	1876	1876	59
281	20230724	141300	419580358	1876	1867	1876	1867	1165
282	20230724	141200	417396339	1867	1867	1867	1867	0
283	20230724	141100	417396339	1867	1867	1867	1867	0
284	20230724	141000	417396339	1867	1868	1868	1867	1033
285	20230724	140900	415467583	1876	1878	1878	1876	34
286	20230724	140800	415403739	1879	1879	1879	1879	0
287	20230724	140700	415403739	1879	1879	1879	1879	0
288	20230724	140600	415403739	1879	1879	1879	1879	100
289	20230724	140500	415215839	1879	1874	1879	1874	1648
290	20230724	140400	412126402	1874	1867	1874	1867	2289
291	20230724	140300	407848217	1867	1867	1867	1867	12
292	20230724	140200	407825813	1868	1867	1868	1867	110
293	20230724	140100	407620433	1867	1867	1867	1867	10
294	20230724	140000	407601763	1867	1867	1867	1867	0
295	20230724	135900	407601763	1867	1867	1867	1867	0
296	20230724	135800	407601763	1867	1867	1867	1867	140
297	20230724	135700	407340383	1867	1867	1867	1867	171
298	20230724	135600	407021126	1867	1867	1867	1867	3
299	20230724	135500	407015525	1867	1867	1867	1867	30
300	20230724	135400	406959515	1864	1863	1864	1863	2745
301	20230724	135300	401845535	1864	1864	1864	1864	5
302	20230724	135200	401836215	1864	1864	1864	1864	200
303	20230724	135100	401463415	1864	1864	1864	1864	0
304	20230724	135000	401463415	1864	1864	1864	1864	0
305	20230724	134900	401463415	1864	1864	1864	1863	1331
306	20230724	134800	398983712	1864	1864	1864	1864	4210
307	20230724	134700	391136272	1863	1863	1863	1863	46
308	20230724	134600	391050574	1863	1863	1863	1863	148
309	20230724	134500	390774850	1863	1863	1863	1863	0
310	20230724	134400	390774850	1863	1863	1863	1863	6
311	20230724	134300	390763672	1863	1863	1863	1863	0
312	20230724	134200	390763672	1863	1863	1863	1863	0
313	20230724	134100	390763672	1863	1863	1863	1862	906
314	20230724	134000	389076590	1862	1862	1862	1862	46
315	20230724	133900	388990938	1863	1864	1864	1863	2561
316	20230724	133800	384219695	1864	1864	1864	1864	150
317	20230724	133700	383940095	1863	1863	1863	1863	0
318	20230724	133600	383940095	1863	1863	1863	1863	279
319	20230724	133500	383420318	1863	1867	1867	1862	2033
320	20230724	133400	379633091	1867	1867	1867	1867	530
321	20230724	133300	378643581	1868	1868	1868	1868	2
322	20230724	133200	378639845	1868	1868	1868	1868	0
323	20230724	133100	378639845	1868	1864	1868	1864	69
324	20230724	133000	378510993	1864	1864	1864	1864	700
325	20230724	132900	377206193	1864	1864	1864	1864	0
326	20230724	132800	377206193	1864	1864	1864	1864	0
327	20230724	132700	377206193	1864	1864	1864	1862	2012
328	20230724	132600	373457604	1865	1865	1865	1865	39
329	20230724	132500	373384869	1866	1867	1867	1866	22
330	20230724	132400	373343796	1867	1867	1867	1867	43
331	20230724	132300	373263515	1868	1868	1868	1868	6
332	20230724	132200	373252307	1868	1868	1868	1868	110
333	20230724	132100	373046827	1869	1869	1869	1869	0
334	20230724	132000	373046827	1869	1869	1869	1869	15
335	20230724	131900	373018792	1869	1869	1869	1869	50
336	20230724	131800	372925342	1868	1870	1870	1868	151
337	20230724	131700	372643072	1871	1872	1872	1871	162
338	20230724	131600	372339920	1871	1871	1871	1871	0
339	20230724	131500	372339920	1871	1873	1873	1871	70
340	20230724	131400	372208850	1873	1873	1873	1873	0
341	20230724	131300	372208850	1873	1873	1873	1873	0
342	20230724	131200	372208850	1873	1873	1873	1873	20
343	20230724	131100	372171390	1873	1873	1873	1873	23
344	20230724	131000	372128311	1873	1873	1873	1873	210
345	20230724	130900	371734981	1873	1873	1873	1873	434
346	20230724	130800	370922099	1873	1873	1873	1873	342
347	20230724	130700	370281533	1873	1873	1873	1873	0
348	20230724	130600	370281533	1873	1873	1873	1873	986
349	20230724	130500	368434755	1868	1868	1868	1868	0
350	20230724	130400	368434755	1868	1868	1868	1868	0
351	20230724	130300	368434755	1868	1868	1868	1868	169
352	20230724	130200	368119063	1868	1868	1868	1868	0
353	20230724	130100	368119063	1868	1868	1868	1868	0
354	20230724	130000	368119063	1868	1868	1868	1868	66
355	20230724	125900	367995775	1867	1867	1867	1867	0
356	20230724	125800	367995775	1867	1867	1867	1867	1042
357	20230724	125700	366050361	1865	1865	1865	1865	3
358	20230724	125600	366044766	1865	1865	1865	1865	0
359	20230724	125500	366044766	1865	1865	1867	1865	1570
360	20230724	125400	363116516	1865	1865	1865	1865	8
361	20230724	125300	363101596	1865	1865	1865	1865	0
362	20230724	125200	363101596	1865	1865	1865	1865	35
363	20230724	125100	363036321	1865	1865	1865	1865	514
364	20230724	125000	362077711	1865	1865	1865	1865	0
365	20230724	124900	362077711	1865	1865	1865	1865	0
366	20230724	124800	362077711	1865	1865	1865	1865	110
367	20230724	124700	361872561	1865	1865	1865	1865	1
368	20230724	124600	361870696	1863	1863	1863	1863	0
369	20230724	124500	361870696	1863	1863	1863	1863	0
370	20230724	124400	361870696	1863	1863	1863	1863	1
371	20230724	124300	361868833	1863	1863	1863	1863	1999
372	20230724	124200	358144696	1863	1863	1864	1863	3190
373	20230724	124100	352201706	1865	1865	1865	1865	289
374	20230724	124000	351662721	1865	1865	1865	1865	26
375	20230724	123900	351614231	1865	1864	1865	1864	521
376	20230724	123800	350643065	1864	1864	1864	1864	4
377	20230724	123700	350635609	1863	1863	1863	1863	45
378	20230724	123600	350551774	1864	1864	1864	1864	881
379	20230724	123500	348909590	1865	1865	1865	1865	110
380	20230724	123400	348704440	1865	1865	1865	1865	20
381	20230724	123300	348667140	1864	1864	1864	1864	96
382	20230724	123200	348488196	1864	1864	1864	1864	499
383	20230724	123100	347558060	1864	1865	1865	1864	270
384	20230724	123000	347054560	1865	1865	1867	1865	308
385	20230724	122900	346480128	1865	1865	1865	1865	952
386	20230724	122800	344704648	1865	1865	1865	1864	109
387	20230724	122700	344501364	1865	1865	1865	1865	1190
388	20230724	122600	342282014	1867	1866	1867	1866	544
389	20230724	122500	341266901	1867	1867	1867	1867	200
390	20230724	122400	340893501	1867	1868	1868	1867	169
391	20230724	122300	340577950	1868	1868	1868	1868	195
392	20230724	122200	340213690	1868	1868	1869	1868	589
393	20230724	122100	339112881	1868	1868	1868	1868	0
394	20230724	122000	339112881	1868	1868	1868	1868	60
395	20230724	121900	339000801	1868	1869	1869	1868	425
396	20230724	121800	338206532	1869	1869	1869	1869	139
397	20230724	121700	337946741	1869	1869	1869	1869	50
398	20230724	121600	337853291	1870	1870	1870	1870	2094
399	20230724	121500	333937511	1874	1874	1874	1874	0
400	20230724	121400	333937511	1874	1874	1874	1874	5
401	20230724	121300	333928141	1870	1871	1871	1870	50
402	20230724	121200	333834630	1870	1870	1870	1870	0
403	20230724	121100	333834630	1870	1870	1870	1870	150
404	20230724	121000	333554130	1870	1870	1870	1870	0
405	20230724	120900	333554130	1870	1870	1870	1870	230
406	20230724	120800	333124030	1870	1870	1870	1870	0
407	20230724	120700	333124030	1870	1870	1870	1870	90
408	20230724	120600	332955730	1870	1871	1871	1870	1995
409	20230724	120500	329224831	1875	1875	1875	1875	0
410	20230724	120400	329224831	1875	1875	1875	1875	0
411	20230724	120300	329224831	1875	1875	1875	1875	42
412	20230724	120200	329146081	1876	1871	1877	1871	209
413	20230724	120100	328755031	1870	1870	1870	1870	0
414	20230724	120000	328755031	1870	1870	1870	1870	0
415	20230724	115900	328755031	1870	1870	1870	1870	0
416	20230724	115800	328755031	1870	1871	1871	1870	5388
417	20230724	115700	318678760	1871	1872	1872	1871	200
418	20230724	115600	318304444	1872	1879	1879	1872	92
419	20230724	115500	318132164	1879	1872	1879	1871	2002
420	20230724	115400	314386394	1880	1880	1880	1880	1
421	20230724	115300	314384514	1872	1872	1872	1872	8772
422	20230724	115200	297963330	1872	1872	1872	1872	4607
423	20230724	115100	289339026	1872	1873	1873	1872	1660
424	20230724	115000	286231496	1872	1878	1878	1872	500
425	20230724	114900	285293545	1879	1879	1879	1879	0
426	20230724	114800	285293545	1879	1879	1879	1879	262
427	20230724	114700	284801247	1879	1879	1879	1879	26
428	20230724	114600	284752393	1879	1879	1879	1879	0
429	20230724	114500	284752393	1879	1879	1880	1879	1010
430	20230724	114400	282854507	1879	1879	1879	1879	5
431	20230724	114300	282845112	1879	1879	1879	1879	100
432	20230724	114200	282657212	1879	1880	1881	1879	166
433	20230724	114100	282345128	1879	1879	1879	1879	10
434	20230724	114000	282326338	1870	1880	1880	1870	2043
435	20230724	113900	278497876	1880	1881	1881	1880	5321
436	20230724	113800	268494133	1881	1885	1885	1881	10167
437	20230724	113700	249343971	1886	1886	1886	1886	1324
438	20230724	113600	246846907	1886	1886	1886	1886	0
439	20230724	113500	246846907	1886	1887	1887	1886	284
440	20230724	113400	246311070	1887	1887	1887	1887	300
441	20230724	113300	245744970	1887	1888	1888	1887	275
442	20230724	113200	245225780	1888	1890	1890	1888	3303
443	20230724	113100	238988113	1892	1894	1894	1892	56
444	20230724	113000	238882061	1894	1894	1894	1894	0
445	20230724	112900	238882061	1894	1894	1894	1894	0
446	20230724	112800	238882061	1894	1894	1894	1894	11
447	20230724	112700	238861227	1894	1894	1894	1894	2
448	20230724	112600	238857439	1896	1896	1896	1896	0
449	20230724	112500	238857439	1896	1896	1896	1896	300
450	20230724	112400	238288639	1889	1889	1889	1889	200
451	20230724	112300	237910839	1889	1889	1889	1889	0
452	20230724	112200	237910839	1889	1889	1889	1889	0
453	20230724	112100	237910839	1889	1889	1889	1889	12
454	20230724	112000	237888171	1889	1889	1889	1889	200
455	20230724	111900	237510371	1900	1900	1900	1900	0
456	20230724	111800	237510371	1900	1900	1900	1900	0
457	20230724	111700	237510371	1900	1900	1900	1900	0
458	20230724	111600	237510371	1900	1889	1900	1889	555
459	20230724	111500	236461954	1889	1889	1889	1889	1627
460	20230724	111400	233388551	1889	1890	1890	1889	687
461	20230724	111300	232090803	1889	1889	1889	1889	0
462	20230724	111200	232090803	1889	1889	1889	1889	0
463	20230724	111100	232090803	1889	1891	1891	1889	503
464	20230724	111000	231140435	1889	1889	1889	1889	0
465	20230724	110900	231140435	1889	1889	1889	1889	0
466	20230724	110800	231140435	1889	1900	1900	1889	4412
467	20230724	110700	222772295	1900	1900	1900	1900	44
468	20230724	110600	222688695	1900	1890	1900	1890	2127
469	20230724	110500	218652082	1890	1890	1890	1889	110
470	20230724	110400	218444278	1889	1889	1889	1889	200
471	20230724	110300	218066478	1889	1889	1889	1889	1000
472	20230724	110200	216177478	1889	1889	1889	1889	484
473	20230724	110100	215263202	1889	1889	1890	1889	1099
474	20230724	110000	213187126	1889	1891	1891	1889	3036
475	20230724	105900	207451391	1899	1899	1899	1899	15
476	20230724	105800	207422906	1899	1900	1900	1899	3
477	20230724	105700	207417208	1889	1891	1891	1889	1089
478	20230724	105600	205359303	1891	1891	1891	1891	200
479	20230724	105500	204981103	1900	1900	1900	1900	0
480	20230724	105400	204981103	1900	1899	1900	1890	2454
481	20230724	105300	200331731	1891	1897	1897	1891	564
482	20230724	105200	199263825	1898	1900	1900	1898	173
483	20230724	105100	198935279	1899	1899	1899	1899	80
484	20230724	105000	198783359	1899	1899	1899	1899	30
485	20230724	104900	198726389	1899	1899	1899	1899	51
486	20230724	104800	198629540	1899	1900	1900	1899	198
487	20230724	104700	198253454	1900	1900	1900	1900	20
488	20230724	104600	198215454	1900	1900	1900	1900	561
489	20230724	104500	197149554	1912	1909	1912	1909	1017
490	20230724	104400	195205468	1910	1910	1910	1910	0
491	20230724	104300	195205468	1910	1910	1910	1910	0
492	20230724	104200	195205468	1910	1910	1910	1910	200
493	20230724	104100	194823468	1910	1900	1910	1900	333
494	20230724	104000	194187448	1900	1902	1902	1900	200
495	20230724	103900	193807421	1903	1903	1903	1903	10
496	20230724	103800	193788391	1902	1902	1902	1902	0
497	20230724	103700	193788391	1902	1905	1905	1902	100
498	20230724	103600	193598123	1915	1915	1915	1915	0
499	20230724	103500	193598123	1915	1915	1915	1915	0
500	20230724	103400	193598123	1915	1915	1915	1915	0
501	20230724	103300	193598123	1915	1916	1916	1915	24
502	20230724	103200	193552158	1916	1916	1916	1916	2
503	20230724	103100	193548326	1917	1917	1917	1917	5
504	20230724	103000	193538741	1915	1917	1917	1915	338
505	20230724	102900	192890995	1915	1915	1915	1915	1
506	20230724	102800	192889080	1916	1917	1917	1916	409
507	20230724	102700	192105127	1905	1905	1905	1905	0
508	20230724	102600	192105127	1905	1905	1905	1905	459
509	20230724	102500	191230732	1918	1918	1918	1918	0
510	20230724	102400	191230732	1918	1918	1918	1918	100
511	20230724	102300	191038932	1918	1918	1918	1918	209
512	20230724	102200	190638070	1919	1919	1919	1919	1
513	20230724	102100	190636151	1921	1921	1921	1921	150
514	20230724	102000	190348001	1924	1904	1924	1904	2834
515	20230724	101900	184945969	1898	1898	1898	1898	0
516	20230724	101800	184945969	1898	1898	1898	1898	5
517	20230724	101700	184936479	1899	1899	1899	1899	61
518	20230724	101600	184820640	1899	1893	1899	1893	320
519	20230724	101500	184213032	1894	1894	1894	1894	157
520	20230724	101400	183915674	1889	1889	1889	1889	0
521	20230724	101300	183915674	1889	1889	1889	1889	0
522	20230724	101200	183915674	1889	1891	1891	1889	5088
523	20230724	101100	174300959	1894	1894	1894	1894	0
524	20230724	101000	174300959	1894	1894	1894	1894	0
525	20230724	100900	174300959	1894	1894	1894	1894	264
526	20230724	100800	173800943	1894	1891	1894	1891	3658
527	20230724	100700	166881001	1890	1890	1890	1890	692
528	20230724	100600	165573121	1890	1890	1890	1889	102
529	20230724	100500	165380342	1889	1889	1889	1889	301
530	20230724	100400	164811753	1890	1891	1891	1890	6180
531	20230724	100300	153130595	1891	1891	1891	1891	10
532	20230724	100200	153111685	1891	1891	1891	1891	0
533	20230724	100100	153111685	1891	1891	1891	1891	90
534	20230724	100000	152941495	1891	1892	1892	1890	566
535	20230724	095900	151871251	1892	1892	1892	1892	0
536	20230724	095800	151871251	1892	1894	1894	1892	3
537	20230724	095700	151865571	1894	1894	1894	1894	51
538	20230724	095600	151768977	1894	1890	1894	1890	680
539	20230724	095500	150483337	1891	1892	1892	1891	346
540	20230724	095400	149828879	1893	1894	1894	1893	35
541	20230724	095300	149762614	1893	1896	1896	1893	128
542	20230724	095200	149519958	1898	1902	1902	1897	285
543	20230724	095100	148978736	1902	1905	1905	1902	12
544	20230724	095000	148955879	1908	1911	1911	1908	840
545	20230724	094900	147353156	1930	1915	1930	1915	1043
546	20230724	094800	145350709	1916	1898	1916	1898	685
547	20230724	094700	144047951	1892	1892	1892	1892	0
548	20230724	094600	144047951	1892	1891	1892	1891	1001
549	20230724	094500	142155059	1890	1890	1890	1890	0
550	20230724	094400	142155059	1890	1893	1893	1890	3000
551	20230724	094300	136482561	1893	1893	1893	1893	109
552	20230724	094200	136276224	1895	1894	1895	1893	706
553	20230724	094100	134939752	1893	1893	1893	1893	1100
554	20230724	094000	132857452	1893	1894	1894	1893	48
555	20230724	093900	132766563	1898	1898	1898	1898	20
556	20230724	093800	132728603	1898	1897	1899	1893	1765
557	20230724	093700	129384016	1897	1904	1904	1897	1909
558	20230724	093600	125754812	1910	1905	1910	1905	558
559	20230724	093500	124690282	1910	1910	1910	1910	0
560	20230724	093400	124690282	1910	1910	1910	1910	40
561	20230724	093300	124613882	1912	1912	1912	1911	177
562	20230724	093200	124275468	1912	1907	1912	1907	13
563	20230724	093100	124250639	1906	1905	1906	1905	52
564	20230724	093000	124151528	1900	1900	1900	1900	1740
565	20230724	092900	120845528	1890	1890	1890	1890	0
566	20230724	092800	120845528	1890	1893	1900	1890	11225
567	20230724	092700	99573235	1889	1889	1889	1889	0
568	20230724	092600	99573235	1889	1889	1890	1889	3251
569	20230724	092500	93429996	1889	1891	1891	1889	1581
570	20230724	092400	90442065	1890	1892	1893	1890	2200
571	20230724	092300	86283586	1890	1890	1890	1890	1376
572	20230724	092200	83682946	1890	1895	1895	1890	4679
573	20230724	092100	74834616	1893	1895	1895	1893	2317
574	20230724	092000	70447208	1895	1898	1898	1895	850
575	20230724	091900	68835243	1898	1898	1898	1898	647
576	20230724	091800	67607237	1899	1900	1900	1899	4260
577	20230724	091700	59513655	1900	1901	1901	1900	5104
578	20230724	091600	49812965	1901	1906	1906	1901	2661
579	20230724	091500	44746526	1914	1908	1914	1906	375
580	20230724	091400	44031316	1914	1908	1914	1908	1010
581	20230724	091300	42102178	1910	1914	1914	1910	14
582	20230724	091200	42075422	1905	1904	1905	1904	155
583	20230724	091100	41780148	1905	1905	1905	1905	800
584	20230724	091000	40256148	1905	1911	1911	1902	4454
585	20230724	090900	31774631	1910	1910	1910	1910	1150
586	20230724	090800	29578131	1901	1902	1910	1901	1000
587	20230724	090700	27676299	1901	1917	1917	1901	4048
588	20230724	090600	19958545	1920	1923	1923	1920	288
589	20230724	090500	19405329	1923	1931	1931	1923	1002
590	20230724	090400	17475363	1930	1938	1940	1930	1283
591	20230724	090300	14994781	1938	1942	1945	1938	2320
592	20230724	090200	10488177	1944	1948	1948	1944	1426
593	20230724	090100	7711567	1948	1955	1955	1948	1719
594	20230724	090000	4359501	1955	1956	1956	1955	2229