KissMeData/255220/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	204600	5025020988	1987	1987	1987	1987	117345
3	20240719	204500	5025020988	1987	1987	1987	1987	0
4	20240719	204400	5025020988	1987	1987	1987	1987	0
5	20240719	204300	5025020988	1987	1987	1987	1987	0
6	20240719	204200	5025020988	1987	1987	1987	1987	0
7	20240719	204100	5025020988	1987	1987	1987	1987	0
8	20240719	204000	5025020988	1987	1987	1987	1987	0
9	20240719	203900	5025020988	1987	1987	1987	1987	0
10	20240719	203800	5025020988	1987	1987	1987	1987	0
11	20240719	203700	5025020988	1987	1987	1987	1987	0
12	20240719	203600	5025020988	1987	1987	1987	1987	0
13	20240719	203500	5025020988	1987	1987	1987	1987	0
14	20240719	203400	5025020988	1987	1987	1987	1987	0
15	20240719	203300	5025020988	1987	1987	1987	1987	0
16	20240719	203200	5025020988	1987	1987	1987	1987	0
17	20240719	203100	5025020988	1987	1987	1987	1987	0
18	20240719	203000	5025020988	1987	1987	1987	1987	0
19	20240719	202900	5025020988	1987	1987	1987	1987	0
20	20240719	202800	5025020988	1987	1987	1987	1987	0
21	20240719	202700	5025020988	1987	1987	1987	1987	0
22	20240719	202600	5025020988	1987	1987	1987	1987	0
23	20240719	202500	5025020988	1987	1987	1987	1987	0
24	20240719	202400	5025020988	1987	1987	1987	1987	0
25	20240719	202300	5025020988	1987	1987	1987	1987	0
26	20240719	202200	5025020988	1987	1987	1987	1987	0
27	20240719	202100	5025020988	1987	1987	1987	1987	0
28	20240719	202000	5025020988	1987	1987	1987	1987	0
29	20240719	201900	5025020988	1987	1987	1987	1987	0
30	20240719	201800	5025020988	1987	1987	1987	1987	0
31	20240719	201700	5025020988	1987	1987	1987	1987	0
32	20240719	201600	5025020988	1987	1987	1987	1987	117345
33	20240719	201500	5025020988	1987	1987	1987	1987	0
34	20240719	201400	5025020988	1987	1987	1987	1987	0
35	20240719	201300	5025020988	1987	1987	1987	1987	0
36	20240719	201200	5025020988	1987	1987	1987	1987	0
37	20240719	201100	5025020988	1987	1987	1987	1987	0
38	20240719	201000	5025020988	1987	1987	1987	1987	0
39	20240719	200900	5025020988	1987	1987	1987	1987	0
40	20240719	200800	5025020988	1987	1987	1987	1987	0
41	20240719	200700	5025020988	1987	1987	1987	1987	0
42	20240719	200600	5025020988	1987	1987	1987	1987	0
43	20240719	200500	5025020988	1987	1987	1987	1987	0
44	20240719	200400	5025020988	1987	1987	1987	1987	0
45	20240719	200300	5025020988	1987	1987	1987	1987	0
46	20240719	200200	5025020988	1987	1987	1987	1987	0
47	20240719	200100	5025020988	1987	1987	1987	1987	0
48	20240719	200000	5025020988	1987	1987	1987	1987	0
49	20240719	195900	5025020988	1987	1987	1987	1987	0
50	20240719	195800	5025020988	1987	1987	1987	1987	0
51	20240719	195700	5025020988	1987	1987	1987	1987	0
52	20240719	195600	5025020988	1987	1987	1987	1987	0
53	20240719	195500	5025020988	1987	1987	1987	1987	0
54	20240719	195400	5025020988	1987	1987	1987	1987	0
55	20240719	195300	5025020988	1987	1987	1987	1987	0
56	20240719	195200	5025020988	1987	1987	1987	1987	0
57	20240719	195100	5025020988	1987	1987	1987	1987	0
58	20240719	195000	5025020988	1987	1987	1987	1987	0
59	20240719	194900	5025020988	1987	1987	1987	1987	0
60	20240719	194800	5025020988	1987	1987	1987	1987	0
61	20240719	194700	5025020988	1987	1987	1987	1987	0
62	20240719	194600	5025020988	1987	1987	1987	1987	117345
63	20240719	194500	5025020988	1987	1987	1987	1987	0
64	20240719	194400	5025020988	1987	1987	1987	1987	0
65	20240719	194300	5025020988	1987	1987	1987	1987	0
66	20240719	194200	5025020988	1987	1987	1987	1987	0
67	20240719	194100	5025020988	1987	1987	1987	1987	0
68	20240719	194000	5025020988	1987	1987	1987	1987	0
69	20240719	193900	5025020988	1987	1987	1987	1987	0
70	20240719	193800	5025020988	1987	1987	1987	1987	0
71	20240719	193700	5025020988	1987	1987	1987	1987	0
72	20240719	193600	5025020988	1987	1987	1987	1987	0
73	20240719	193500	5025020988	1987	1987	1987	1987	0
74	20240719	193400	5025020988	1987	1987	1987	1987	0
75	20240719	193300	5025020988	1987	1987	1987	1987	0
76	20240719	193200	5025020988	1987	1987	1987	1987	0
77	20240719	193100	5025020988	1987	1987	1987	1987	0
78	20240719	193000	5025020988	1987	1987	1987	1987	0
79	20240719	192900	5025020988	1987	1987	1987	1987	0
80	20240719	192800	5025020988	1987	1987	1987	1987	0
81	20240719	192700	5025020988	1987	1987	1987	1987	0
82	20240719	192600	5025020988	1987	1987	1987	1987	0
83	20240719	192500	5025020988	1987	1987	1987	1987	0
84	20240719	192400	5025020988	1987	1987	1987	1987	0
85	20240719	192300	5025020988	1987	1987	1987	1987	0
86	20240719	192200	5025020988	1987	1987	1987	1987	0
87	20240719	192100	5025020988	1987	1987	1987	1987	0
88	20240719	192000	5025020988	1987	1987	1987	1987	0
89	20240719	191900	5025020988	1987	1987	1987	1987	0
90	20240719	191800	5025020988	1987	1987	1987	1987	0
91	20240719	191700	5025020988	1987	1987	1987	1987	0
92	20240719	191600	5025020988	1987	1987	1987	1987	117345
93	20240719	191500	5025020988	1987	1987	1987	1987	0
94	20240719	191400	5025020988	1987	1987	1987	1987	0
95	20240719	191300	5025020988	1987	1987	1987	1987	0
96	20240719	191200	5025020988	1987	1987	1987	1987	0
97	20240719	191100	5025020988	1987	1987	1987	1987	0
98	20240719	191000	5025020988	1987	1987	1987	1987	0
99	20240719	190900	5025020988	1987	1987	1987	1987	0
100	20240719	190800	5025020988	1987	1987	1987	1987	0
101	20240719	190700	5025020988	1987	1987	1987	1987	0
102	20240719	190600	5025020988	1987	1987	1987	1987	0
103	20240719	190500	5025020988	1987	1987	1987	1987	0
104	20240719	190400	5025020988	1987	1987	1987	1987	0
105	20240719	190300	5025020988	1987	1987	1987	1987	0
106	20240719	190200	5025020988	1987	1987	1987	1987	0
107	20240719	190100	5025020988	1987	1987	1987	1987	0
108	20240719	190000	5025020988	1987	1987	1987	1987	0
109	20240719	185900	5025020988	1987	1987	1987	1987	0
110	20240719	185800	5025020988	1987	1987	1987	1987	0
111	20240719	185700	5025020988	1987	1987	1987	1987	0
112	20240719	185600	5025020988	1987	1987	1987	1987	0
113	20240719	185500	5025020988	1987	1987	1987	1987	0
114	20240719	185400	5025020988	1987	1987	1987	1987	0
115	20240719	185300	5025020988	1987	1987	1987	1987	0
116	20240719	185200	5025020988	1987	1987	1987	1987	0
117	20240719	185100	5025020988	1987	1987	1987	1987	0
118	20240719	185000	5025020988	1987	1987	1987	1987	0
119	20240719	184900	5025020988	1987	1987	1987	1987	0
120	20240719	184800	5025020988	1987	1987	1987	1987	0
121	20240719	184700	5025020988	1987	1987	1987	1987	0
122	20240719	184600	5025020988	1987	1987	1987	1987	117345
123	20240719	184500	5025020988	1987	1987	1987	1987	0
124	20240719	184400	5025020988	1987	1987	1987	1987	0
125	20240719	184300	5025020988	1987	1987	1987	1987	0
126	20240719	184200	5025020988	1987	1987	1987	1987	0
127	20240719	184100	5025020988	1987	1987	1987	1987	0
128	20240719	184000	5025020988	1987	1987	1987	1987	0
129	20240719	183900	5025020988	1987	1987	1987	1987	0
130	20240719	183800	5025020988	1987	1987	1987	1987	0
131	20240719	183700	5025020988	1987	1987	1987	1987	0
132	20240719	183600	5025020988	1987	1987	1987	1987	0
133	20240719	183500	5025020988	1987	1987	1987	1987	0
134	20240719	183400	5025020988	1987	1987	1987	1987	0
135	20240719	183300	5025020988	1987	1987	1987	1987	0
136	20240719	183200	5025020988	1987	1987	1987	1987	0
137	20240719	183100	5025020988	1987	1987	1987	1987	0
138	20240719	183000	5025020988	1987	1987	1987	1987	0
139	20240719	182900	5025020988	1987	1987	1987	1987	0
140	20240719	182800	5025020988	1987	1987	1987	1987	0
141	20240719	182700	5025020988	1987	1987	1987	1987	0
142	20240719	182600	5025020988	1987	1987	1987	1987	0
143	20240719	182500	5025020988	1987	1987	1987	1987	0
144	20240719	182400	5025020988	1987	1987	1987	1987	0
145	20240719	182300	5025020988	1987	1987	1987	1987	0
146	20240719	182200	5025020988	1987	1987	1987	1987	0
147	20240719	182100	5025020988	1987	1987	1987	1987	0
148	20240719	182000	5025020988	1987	1987	1987	1987	0
149	20240719	181900	5025020988	1987	1987	1987	1987	0
150	20240719	181800	5025020988	1987	1987	1987	1987	0
151	20240719	181700	5025020988	1987	1987	1987	1987	0
152	20240719	181600	5025020988	1987	1987	1987	1987	117345
153	20240719	181500	5025020988	1987	1987	1987	1987	0
154	20240719	181400	5025020988	1987	1987	1987	1987	0
155	20240719	181300	5025020988	1987	1987	1987	1987	0
156	20240719	181200	5025020988	1987	1987	1987	1987	0
157	20240719	181100	5025020988	1987	1987	1987	1987	0
158	20240719	181000	5025020988	1987	1987	1987	1987	0
159	20240719	180900	5025020988	1987	1987	1987	1987	0
160	20240719	180800	5025020988	1987	1987	1987	1987	0
161	20240719	180700	5025020988	1987	1987	1987	1987	0
162	20240719	180600	5025020988	1987	1987	1987	1987	0
163	20240719	180500	5025020988	1987	1987	1987	1987	0
164	20240719	180400	5025020988	1987	1987	1987	1987	0
165	20240719	180300	5025020988	1987	1987	1987	1987	0
166	20240719	180200	5025020988	1987	1987	1987	1987	0
167	20240719	180100	5025020988	1987	1987	1987	1987	0
168	20240719	180000	5025020988	1987	1987	1987	1987	0
169	20240719	175900	5025020988	1987	1987	1987	1987	0
170	20240719	175800	5025020988	1987	1987	1987	1987	0
171	20240719	175700	5025020988	1987	1987	1987	1987	0
172	20240719	175600	5025020988	1987	1987	1987	1987	0
173	20240719	175500	5025020988	1987	1987	1987	1987	0
174	20240719	175400	5025020988	1987	1987	1987	1987	0
175	20240719	175300	5025020988	1987	1987	1987	1987	0
176	20240719	175200	5025020988	1987	1987	1987	1987	0
177	20240719	175100	5025020988	1987	1987	1987	1987	0
178	20240719	175000	5025020988	1987	1987	1987	1987	0
179	20240719	174900	5025020988	1987	1987	1987	1987	0
180	20240719	174800	5025020988	1987	1987	1987	1987	0
181	20240719	174700	5025020988	1987	1987	1987	1987	0
182	20240719	174600	5025020988	1987	1987	1987	1987	117345
183	20240719	174500	5025020988	1987	1987	1987	1987	0
184	20240719	174400	5025020988	1987	1987	1987	1987	0
185	20240719	174300	5025020988	1987	1987	1987	1987	0
186	20240719	174200	5025020988	1987	1987	1987	1987	0
187	20240719	174100	5025020988	1987	1987	1987	1987	0
188	20240719	174000	5025020988	1987	1987	1987	1987	0
189	20240719	173900	5025020988	1987	1987	1987	1987	0
190	20240719	173800	5025020988	1987	1987	1987	1987	0
191	20240719	173700	5025020988	1987	1987	1987	1987	0
192	20240719	173600	5025020988	1987	1987	1987	1987	0
193	20240719	173500	5025020988	1987	1987	1987	1987	0
194	20240719	173400	5025020988	1987	1987	1987	1987	0
195	20240719	173300	5025020988	1987	1987	1987	1987	0
196	20240719	173200	5025020988	1987	1987	1987	1987	0
197	20240719	173100	5025020988	1987	1987	1987	1987	0
198	20240719	173000	5025020988	1987	1987	1987	1987	0
199	20240719	172900	5025020988	1987	1987	1987	1987	0
200	20240719	172800	5025020988	1987	1987	1987	1987	0
201	20240719	172700	5025020988	1987	1987	1987	1987	0
202	20240719	172600	5025020988	1987	1987	1987	1987	0
203	20240719	172500	5025020988	1987	1987	1987	1987	0
204	20240719	172400	5025020988	1987	1987	1987	1987	0
205	20240719	172300	5025020988	1987	1987	1987	1987	0
206	20240719	172200	5025020988	1987	1987	1987	1987	0
207	20240719	172100	5025020988	1987	1987	1987	1987	0
208	20240719	172000	5025020988	1987	1987	1987	1987	0
209	20240719	171900	5025020988	1987	1987	1987	1987	0
210	20240719	171800	5025020988	1987	1987	1987	1987	0
211	20240719	171700	5025020988	1987	1987	1987	1987	0
212	20240719	171600	5025020988	1987	1987	1987	1987	117345
213	20240719	171500	5025020988	1987	1987	1987	1987	0
214	20240719	171400	5025020988	1987	1987	1987	1987	0
215	20240719	171300	5025020988	1987	1987	1987	1987	0
216	20240719	171200	5025020988	1987	1987	1987	1987	0
217	20240719	171100	5025020988	1987	1987	1987	1987	0
218	20240719	171000	5025020988	1987	1987	1987	1987	0
219	20240719	170900	5025020988	1987	1987	1987	1987	0
220	20240719	170800	5025020988	1987	1987	1987	1987	0
221	20240719	170700	5025020988	1987	1987	1987	1987	0
222	20240719	170600	5025020988	1987	1987	1987	1987	0
223	20240719	170500	5025020988	1987	1987	1987	1987	0
224	20240719	170400	5025020988	1987	1987	1987	1987	0
225	20240719	170300	5025020988	1987	1987	1987	1987	0
226	20240719	170200	5025020988	1987	1987	1987	1987	0
227	20240719	170100	5025020988	1987	1987	1987	1987	0
228	20240719	170000	5025020988	1987	1987	1987	1987	0
229	20240719	165900	5025020988	1987	1987	1987	1987	0
230	20240719	165800	5025020988	1987	1987	1987	1987	0
231	20240719	165700	5025020988	1987	1987	1987	1987	0
232	20240719	165600	5025020988	1987	1987	1987	1987	0
233	20240719	165500	5025020988	1987	1987	1987	1987	0
234	20240719	165400	5025020988	1987	1987	1987	1987	0
235	20240719	165300	5025020988	1987	1987	1987	1987	0
236	20240719	165200	5025020988	1987	1987	1987	1987	0
237	20240719	165100	5025020988	1987	1987	1987	1987	0
238	20240719	165000	5025020988	1987	1987	1987	1987	0
239	20240719	164900	5025020988	1987	1987	1987	1987	0
240	20240719	164800	5025020988	1987	1987	1987	1987	0
241	20240719	164700	5025020988	1987	1987	1987	1987	0
242	20240719	164600	5025020988	1987	1987	1987	1987	117345
243	20240719	164500	5025020988	1987	1987	1987	1987	0
244	20240719	164400	5025020988	1987	1987	1987	1987	0
245	20240719	164300	5025020988	1987	1987	1987	1987	0
246	20240719	164200	5025020988	1987	1987	1987	1987	0
247	20240719	164100	5025020988	1987	1987	1987	1987	0
248	20240719	164000	5025020988	1987	1987	1987	1987	0
249	20240719	163900	5025020988	1987	1987	1987	1987	0
250	20240719	163800	5025020988	1987	1987	1987	1987	0
251	20240719	163700	5025020988	1987	1987	1987	1987	0
252	20240719	163600	5025020988	1987	1987	1987	1987	0
253	20240719	163500	5025020988	1987	1987	1987	1987	0
254	20240719	163400	5025020988	1987	1987	1987	1987	0
255	20240719	163300	5025020988	1987	1987	1987	1987	0
256	20240719	163200	5025020988	1987	1987	1987	1987	0
257	20240719	163100	5025020988	1987	1987	1987	1987	0
258	20240719	163000	5025020988	1987	1987	1987	1987	0
259	20240719	162900	5025020988	1987	1987	1987	1987	0
260	20240719	162800	5025020988	1987	1987	1987	1987	0
261	20240719	162700	5025020988	1987	1987	1987	1987	0
262	20240719	162600	5025020988	1987	1987	1987	1987	0
263	20240719	162500	5025020988	1987	1987	1987	1987	0
264	20240719	162400	5025020988	1987	1987	1987	1987	0
265	20240719	162300	5025020988	1987	1987	1987	1987	0
266	20240719	162200	5025020988	1987	1987	1987	1987	0
267	20240719	162100	5025020988	1987	1987	1987	1987	0
268	20240719	162000	5025020988	1987	1987	1987	1987	0
269	20240719	161900	5025020988	1987	1987	1987	1987	0
270	20240719	161800	5025020988	1987	1987	1987	1987	0
271	20240719	161700	5025020988	1987	1987	1987	1987	0
272	20240719	161600	5025020988	1987	1987	1987	1987	117345
273	20240719	161500	5025020988	1987	1987	1987	1987	0
274	20240719	161400	5025020988	1987	1987	1987	1987	0
275	20240719	161300	5025020988	1987	1987	1987	1987	0
276	20240719	161200	5025020988	1987	1987	1987	1987	0
277	20240719	161100	5025020988	1987	1987	1987	1987	0
278	20240719	161000	5025020988	1987	1987	1987	1987	0
279	20240719	160900	5025020988	1987	1987	1987	1987	0
280	20240719	160800	5025020988	1987	1987	1987	1987	0
281	20240719	160700	5025020988	1987	1987	1987	1987	0
282	20240719	160600	5025020988	1987	1987	1987	1987	0
283	20240719	160500	5025020988	1987	1987	1987	1987	0
284	20240719	160400	5025020988	1987	1987	1987	1987	0
285	20240719	160300	5025020988	1987	1987	1987	1987	0
286	20240719	160200	5025020988	1987	1987	1987	1987	0
287	20240719	160100	5025020988	1987	1987	1987	1987	0
288	20240719	160000	5025020988	1987	1987	1987	1987	0
289	20240719	155900	5025020988	1987	1987	1987	1987	0
290	20240719	155800	5025020988	1987	1987	1987	1987	0
291	20240719	155700	5025020988	1987	1987	1987	1987	0
292	20240719	155600	5025020988	1987	1987	1987	1987	0
293	20240719	155500	5025020988	1987	1987	1987	1987	0
294	20240719	155400	5025020988	1987	1987	1987	1987	0
295	20240719	155300	5025020988	1987	1987	1987	1987	0
296	20240719	155200	5025020988	1987	1987	1987	1987	0
297	20240719	155100	5025020988	1987	1987	1987	1987	0
298	20240719	155000	5025020988	1987	1987	1987	1987	0
299	20240719	154900	5025020988	1987	1987	1987	1987	0
300	20240719	154800	5025020988	1987	1987	1987	1987	0
301	20240719	154700	5025020988	1987	1987	1987	1987	0
302	20240719	154600	5025020988	1987	1987	1987	1987	117345
303	20240719	154500	5025020988	1987	1987	1987	1987	0
304	20240719	154400	5025020988	1987	1987	1987	1987	0
305	20240719	154300	5025020988	1987	1987	1987	1987	0
306	20240719	154200	5025020988	1987	1987	1987	1987	0
307	20240719	154100	5025020988	1987	1987	1987	1987	0
308	20240719	154000	5025020988	1987	1987	1987	1987	0
309	20240719	153900	5025020988	1987	1987	1987	1987	0
310	20240719	153800	5025020988	1987	1987	1987	1987	0
311	20240719	153700	5025020988	1987	1987	1987	1987	0
312	20240719	153600	5025020988	1987	1987	1987	1987	0
313	20240719	153500	5025020988	1987	1987	1987	1987	0
314	20240719	153400	5025020988	1987	1987	1987	1987	0
315	20240719	153300	5025020988	1987	1987	1987	1987	0
316	20240719	153200	5025020988	1987	1987	1987	1987	0
317	20240719	153100	5025020988	1987	1987	1987	1987	0
318	20240719	153000	5025020988	1987	1987	1987	1987	117345
319	20240719	152900	4791856473	1960	1960	1960	1960	0
320	20240719	152800	4791856473	1960	1960	1960	1960	0
321	20240719	152700	4791856473	1960	1960	1960	1960	0
322	20240719	152600	4791856473	1960	1960	1960	1960	0
323	20240719	152500	4791856473	1960	1960	1960	1960	0
324	20240719	152400	4791856473	1960	1960	1960	1960	0
325	20240719	152300	4791856473	1960	1960	1960	1960	0
326	20240719	152200	4791856473	1960	1960	1960	1960	0
327	20240719	152100	4791856473	1960	1960	1960	1960	0
328	20240719	152000	4791856473	1960	1960	1960	1960	0
329	20240719	151900	4791856473	1960	1960	1960	1960	0
330	20240719	151800	4791856473	1960	1960	1960	1960	0
331	20240719	151700	4791856473	1960	1960	1960	1960	0
332	20240719	151600	4791856473	1960	1960	1960	1960	0
333	20240719	151500	4791856473	1960	1960	1960	1960	0
334	20240719	151400	4791856473	1960	1960	1960	1960	0
335	20240719	151300	4791856473	1960	1960	1960	1960	0
336	20240719	151200	4791856473	1960	1960	1960	1960	0
337	20240719	151100	4791856473	1960	1960	1960	1960	0
338	20240719	151000	4791856473	1960	1960	1960	1960	0
339	20240719	150900	4791856473	1960	1960	1960	1960	0
340	20240719	150800	4791856473	1960	1960	1960	1960	0
341	20240719	150700	4791856473	1960	1960	1960	1960	0
342	20240719	150600	4791856473	1960	1960	1960	1960	0
343	20240719	150500	4791856473	1960	1960	1960	1960	0
344	20240719	150400	4791856473	1960	1960	1960	1960	0
345	20240719	150300	4791856473	1960	1960	1960	1960	0
346	20240719	150200	4791856473	1960	1960	1960	1960	0
347	20240719	150100	4791856473	1960	1960	1960	1960	0
348	20240719	150000	4791856473	1960	1960	1960	1960	130803
349	20240719	145900	4535482593	1968	1968	1968	1968	0
350	20240719	145800	4535482593	1968	1968	1968	1968	0
351	20240719	145700	4535482593	1968	1968	1968	1968	0
352	20240719	145600	4535482593	1968	1968	1968	1968	0
353	20240719	145500	4535482593	1968	1968	1968	1968	0
354	20240719	145400	4535482593	1968	1968	1968	1968	0
355	20240719	145300	4535482593	1968	1968	1968	1968	0
356	20240719	145200	4535482593	1968	1968	1968	1968	0
357	20240719	145100	4535482593	1968	1968	1968	1968	0
358	20240719	145000	4535482593	1968	1968	1968	1968	0
359	20240719	144900	4535482593	1968	1968	1968	1968	0
360	20240719	144800	4535482593	1968	1968	1968	1968	0
361	20240719	144700	4535482593	1968	1968	1968	1968	0
362	20240719	144600	4535482593	1968	1968	1968	1968	0
363	20240719	144500	4535482593	1968	1968	1968	1968	0
364	20240719	144400	4535482593	1968	1968	1968	1968	0
365	20240719	144300	4535482593	1968	1968	1968	1968	0
366	20240719	144200	4535482593	1968	1968	1968	1968	0
367	20240719	144100	4535482593	1968	1968	1968	1968	0
368	20240719	144000	4535482593	1968	1968	1968	1968	0
369	20240719	143900	4535482593	1968	1968	1968	1968	0
370	20240719	143800	4535482593	1968	1968	1968	1968	0
371	20240719	143700	4535482593	1968	1968	1968	1968	0
372	20240719	143600	4535482593	1968	1968	1968	1968	0
373	20240719	143500	4535482593	1968	1968	1968	1968	0
374	20240719	143400	4535482593	1968	1968	1968	1968	0
375	20240719	143300	4535482593	1968	1968	1968	1968	0
376	20240719	143200	4535482593	1968	1968	1968	1968	0
377	20240719	143100	4535482593	1968	1968	1968	1968	0
378	20240719	143000	4535482593	1968	1968	1968	1968	178900
379	20240719	142900	4183407393	1993	1993	1993	1993	0
380	20240719	142800	4183407393	1993	1993	1993	1993	0
381	20240719	142700	4183407393	1993	1993	1993	1993	0
382	20240719	142600	4183407393	1993	1993	1993	1993	0
383	20240719	142500	4183407393	1993	1993	1993	1993	0
384	20240719	142400	4183407393	1993	1993	1993	1993	0
385	20240719	142300	4183407393	1993	1993	1993	1993	0
386	20240719	142200	4183407393	1993	1993	1993	1993	0
387	20240719	142100	4183407393	1993	1993	1993	1993	0
388	20240719	142000	4183407393	1993	1993	1993	1993	0
389	20240719	141900	4183407393	1993	1993	1993	1993	0
390	20240719	141800	4183407393	1993	1993	1993	1993	0
391	20240719	141700	4183407393	1993	1993	1993	1993	0
392	20240719	141600	4183407393	1993	1993	1993	1993	0
393	20240719	141500	4183407393	1993	1993	1993	1993	0
394	20240719	141400	4183407393	1993	1993	1993	1993	0
395	20240719	141300	4183407393	1993	1993	1993	1993	0
396	20240719	141200	4183407393	1993	1993	1993	1993	0
397	20240719	141100	4183407393	1993	1993	1993	1993	0
398	20240719	141000	4183407393	1993	1993	1993	1993	0
399	20240719	140900	4183407393	1993	1993	1993	1993	0
400	20240719	140800	4183407393	1993	1993	1993	1993	0
401	20240719	140700	4183407393	1993	1993	1993	1993	0
402	20240719	140600	4183407393	1993	1993	1993	1993	0
403	20240719	140500	4183407393	1993	1993	1993	1993	0
404	20240719	140400	4183407393	1993	1993	1993	1993	0
405	20240719	140300	4183407393	1993	1993	1993	1993	0
406	20240719	140200	4183407393	1993	1993	1993	1993	0
407	20240719	140100	4183407393	1993	1993	1993	1993	0
408	20240719	140000	4183407393	1993	1993	1993	1993	205782
409	20240719	135900	3773283867	1984	1984	1984	1984	0
410	20240719	135800	3773283867	1984	1984	1984	1984	0
411	20240719	135700	3773283867	1984	1984	1984	1984	0
412	20240719	135600	3773283867	1984	1984	1984	1984	0
413	20240719	135500	3773283867	1984	1984	1984	1984	0
414	20240719	135400	3773283867	1984	1984	1984	1984	0
415	20240719	135300	3773283867	1984	1984	1984	1984	0
416	20240719	135200	3773283867	1984	1984	1984	1984	0
417	20240719	135100	3773283867	1984	1984	1984	1984	0
418	20240719	135000	3773283867	1984	1984	1984	1984	0
419	20240719	134900	3773283867	1984	1984	1984	1984	0
420	20240719	134800	3773283867	1984	1984	1984	1984	0
421	20240719	134700	3773283867	1984	1984	1984	1984	0
422	20240719	134600	3773283867	1984	1984	1984	1984	0
423	20240719	134500	3773283867	1984	1984	1984	1984	0
424	20240719	134400	3773283867	1984	1984	1984	1984	0
425	20240719	134300	3773283867	1984	1984	1984	1984	0
426	20240719	134200	3773283867	1984	1984	1984	1984	0
427	20240719	134100	3773283867	1984	1984	1984	1984	0
428	20240719	134000	3773283867	1984	1984	1984	1984	0
429	20240719	133900	3773283867	1984	1984	1984	1984	0
430	20240719	133800	3773283867	1984	1984	1984	1984	0
431	20240719	133700	3773283867	1984	1984	1984	1984	0
432	20240719	133600	3773283867	1984	1984	1984	1984	0
433	20240719	133500	3773283867	1984	1984	1984	1984	0
434	20240719	133400	3773283867	1984	1984	1984	1984	0
435	20240719	133300	3773283867	1984	1984	1984	1984	0
436	20240719	133200	3773283867	1984	1984	1984	1984	0
437	20240719	133100	3773283867	1984	1984	1984	1984	0
438	20240719	133000	3773283867	1984	1984	1984	1984	136242
439	20240719	132900	3502979739	1968	1968	1968	1968	0
440	20240719	132800	3502979739	1968	1968	1968	1968	0
441	20240719	132700	3502979739	1968	1968	1968	1968	0
442	20240719	132600	3502979739	1968	1968	1968	1968	0
443	20240719	132500	3502979739	1968	1968	1968	1968	0
444	20240719	132400	3502979739	1968	1968	1968	1968	0
445	20240719	132300	3502979739	1968	1968	1968	1968	0
446	20240719	132200	3502979739	1968	1968	1968	1968	0
447	20240719	132100	3502979739	1968	1968	1968	1968	0
448	20240719	132000	3502979739	1968	1968	1968	1968	0
449	20240719	131900	3502979739	1968	1968	1968	1968	0
450	20240719	131800	3502979739	1968	1968	1968	1968	0
451	20240719	131700	3502979739	1968	1968	1968	1968	0
452	20240719	131600	3502979739	1968	1968	1968	1968	0
453	20240719	131500	3502979739	1968	1968	1968	1968	0
454	20240719	131400	3502979739	1968	1968	1968	1968	0
455	20240719	131300	3502979739	1968	1968	1968	1968	0
456	20240719	131200	3502979739	1968	1968	1968	1968	0
457	20240719	131100	3502979739	1968	1968	1968	1968	0
458	20240719	131000	3502979739	1968	1968	1968	1968	0
459	20240719	130900	3502979739	1968	1968	1968	1968	0
460	20240719	130800	3502979739	1968	1968	1968	1968	0
461	20240719	130700	3502979739	1968	1968	1968	1968	0
462	20240719	130600	3502979739	1968	1968	1968	1968	0
463	20240719	130500	3502979739	1968	1968	1968	1968	0
464	20240719	130400	3502979739	1968	1968	1968	1968	0
465	20240719	130300	3502979739	1968	1968	1968	1968	0
466	20240719	130200	3502979739	1968	1968	1968	1968	0
467	20240719	130100	3502979739	1968	1968	1968	1968	0
468	20240719	130000	3502979739	1968	1968	1968	1968	212736
469	20240719	125900	3084315291	1920	1920	1920	1920	0
470	20240719	125800	3084315291	1920	1920	1920	1920	0
471	20240719	125700	3084315291	1920	1920	1920	1920	0
472	20240719	125600	3084315291	1920	1920	1920	1920	0
473	20240719	125500	3084315291	1920	1920	1920	1920	0
474	20240719	125400	3084315291	1920	1920	1920	1920	0
475	20240719	125300	3084315291	1920	1920	1920	1920	0
476	20240719	125200	3084315291	1920	1920	1920	1920	0
477	20240719	125100	3084315291	1920	1920	1920	1920	0
478	20240719	125000	3084315291	1920	1920	1920	1920	0
479	20240719	124900	3084315291	1920	1920	1920	1920	0
480	20240719	124800	3084315291	1920	1920	1920	1920	0
481	20240719	124700	3084315291	1920	1920	1920	1920	0
482	20240719	124600	3084315291	1920	1920	1920	1920	0
483	20240719	124500	3084315291	1920	1920	1920	1920	0
484	20240719	124400	3084315291	1920	1920	1920	1920	0
485	20240719	124300	3084315291	1920	1920	1920	1920	0
486	20240719	124200	3084315291	1920	1920	1920	1920	0
487	20240719	124100	3084315291	1920	1920	1920	1920	0
488	20240719	124000	3084315291	1920	1920	1920	1920	0
489	20240719	123900	3084315291	1920	1920	1920	1920	0
490	20240719	123800	3084315291	1920	1920	1920	1920	0
491	20240719	123700	3084315291	1920	1920	1920	1920	0
492	20240719	123600	3084315291	1920	1920	1920	1920	0
493	20240719	123500	3084315291	1920	1920	1920	1920	0
494	20240719	123400	3084315291	1920	1920	1920	1920	0
495	20240719	123300	3084315291	1920	1920	1920	1920	0
496	20240719	123200	3084315291	1920	1920	1920	1920	0
497	20240719	123100	3084315291	1920	1920	1920	1920	0
498	20240719	123000	3084315291	1920	1920	1920	1920	126441
499	20240719	122900	2841548571	1945	1945	1945	1945	0
500	20240719	122800	2841548571	1945	1945	1945	1945	0
501	20240719	122700	2841548571	1945	1945	1945	1945	0
502	20240719	122600	2841548571	1945	1945	1945	1945	0
503	20240719	122500	2841548571	1945	1945	1945	1945	0
504	20240719	122400	2841548571	1945	1945	1945	1945	0
505	20240719	122300	2841548571	1945	1945	1945	1945	0
506	20240719	122200	2841548571	1945	1945	1945	1945	0
507	20240719	122100	2841548571	1945	1945	1945	1945	0
508	20240719	122000	2841548571	1945	1945	1945	1945	0
509	20240719	121900	2841548571	1945	1945	1945	1945	0
510	20240719	121800	2841548571	1945	1945	1945	1945	0
511	20240719	121700	2841548571	1945	1945	1945	1945	0
512	20240719	121600	2841548571	1945	1945	1945	1945	0
513	20240719	121500	2841548571	1945	1945	1945	1945	0
514	20240719	121400	2841548571	1945	1945	1945	1945	0
515	20240719	121300	2841548571	1945	1945	1945	1945	0
516	20240719	121200	2841548571	1945	1945	1945	1945	0
517	20240719	121100	2841548571	1945	1945	1945	1945	0
518	20240719	121000	2841548571	1945	1945	1945	1945	0
519	20240719	120900	2841548571	1945	1945	1945	1945	0
520	20240719	120800	2841548571	1945	1945	1945	1945	0
521	20240719	120700	2841548571	1945	1945	1945	1945	0
522	20240719	120600	2841548571	1945	1945	1945	1945	0
523	20240719	120500	2841548571	1945	1945	1945	1945	0
524	20240719	120400	2841548571	1945	1945	1945	1945	0
525	20240719	120300	2841548571	1945	1945	1945	1945	0
526	20240719	120200	2841548571	1945	1945	1945	1945	0
527	20240719	120100	2841548571	1945	1945	1945	1945	0
528	20240719	120000	2841548571	1945	1945	1945	1945	109922
529	20240719	115900	2627750281	1950	1950	1950	1950	0
530	20240719	115800	2627750281	1950	1950	1950	1950	0
531	20240719	115700	2627750281	1950	1950	1950	1950	0
532	20240719	115600	2627750281	1950	1950	1950	1950	0
533	20240719	115500	2627750281	1950	1950	1950	1950	0
534	20240719	115400	2627750281	1950	1950	1950	1950	0
535	20240719	115300	2627750281	1950	1950	1950	1950	0
536	20240719	115200	2627750281	1950	1950	1950	1950	0
537	20240719	115100	2627750281	1950	1950	1950	1950	0
538	20240719	115000	2627750281	1950	1950	1950	1950	0
539	20240719	114900	2627750281	1950	1950	1950	1950	0
540	20240719	114800	2627750281	1950	1950	1950	1950	0
541	20240719	114700	2627750281	1950	1950	1950	1950	0
542	20240719	114600	2627750281	1950	1950	1950	1950	0
543	20240719	114500	2627750281	1950	1950	1950	1950	0
544	20240719	114400	2627750281	1950	1950	1950	1950	0
545	20240719	114300	2627750281	1950	1950	1950	1950	0
546	20240719	114200	2627750281	1950	1950	1950	1950	0
547	20240719	114100	2627750281	1950	1950	1950	1950	0
548	20240719	114000	2627750281	1950	1950	1950	1950	0
549	20240719	113900	2627750281	1950	1950	1950	1950	0
550	20240719	113800	2627750281	1950	1950	1950	1950	0
551	20240719	113700	2627750281	1950	1950	1950	1950	0
552	20240719	113600	2627750281	1950	1950	1950	1950	0
553	20240719	113500	2627750281	1950	1950	1950	1950	0
554	20240719	113400	2627750281	1950	1950	1950	1950	0
555	20240719	113300	2627750281	1950	1950	1950	1950	0
556	20240719	113200	2627750281	1950	1950	1950	1950	0
557	20240719	113100	2627750281	1950	1950	1950	1950	0
558	20240719	113000	2627750281	1950	1950	1950	1950	98099
559	20240719	112900	2436457231	1963	1963	1963	1963	0
560	20240719	112800	2436457231	1963	1963	1963	1963	0
561	20240719	112700	2436457231	1963	1963	1963	1963	0
562	20240719	112600	2436457231	1963	1963	1963	1963	0
563	20240719	112500	2436457231	1963	1963	1963	1963	0
564	20240719	112400	2436457231	1963	1963	1963	1963	0
565	20240719	112300	2436457231	1963	1963	1963	1963	0
566	20240719	112200	2436457231	1963	1963	1963	1963	0
567	20240719	112100	2436457231	1963	1963	1963	1963	0
568	20240719	112000	2436457231	1963	1963	1963	1963	0
569	20240719	111900	2436457231	1963	1963	1963	1963	0
570	20240719	111800	2436457231	1963	1963	1963	1963	0
571	20240719	111700	2436457231	1963	1963	1963	1963	0
572	20240719	111600	2436457231	1963	1963	1963	1963	0
573	20240719	111500	2436457231	1963	1963	1963	1963	0
574	20240719	111400	2436457231	1963	1963	1963	1963	0
575	20240719	111300	2436457231	1963	1963	1963	1963	0
576	20240719	111200	2436457231	1963	1963	1963	1963	0
577	20240719	111100	2436457231	1963	1963	1963	1963	0
578	20240719	111000	2436457231	1963	1963	1963	1963	0
579	20240719	110900	2436457231	1963	1963	1963	1963	0
580	20240719	110800	2436457231	1963	1963	1963	1963	0
581	20240719	110700	2436457231	1963	1963	1963	1963	0
582	20240719	110600	2436457231	1963	1963	1963	1963	0
583	20240719	110500	2436457231	1963	1963	1963	1963	0
584	20240719	110400	2436457231	1963	1963	1963	1963	0
585	20240719	110300	2436457231	1963	1963	1963	1963	0
586	20240719	110200	2436457231	1963	1963	1963	1963	0
587	20240719	110100	2436457231	1963	1963	1963	1963	0
588	20240719	110000	2436457231	1963	1963	1963	1963	103443
589	20240719	105900	2233398622	1974	1974	1974	1974	0
590	20240719	105800	2233398622	1974	1974	1974	1974	0
591	20240719	105700	2233398622	1974	1974	1974	1974	0
592	20240719	105600	2233398622	1974	1974	1974	1974	0
593	20240719	105500	2233398622	1974	1974	1974	1974	0
594	20240719	105400	2233398622	1974	1974	1974	1974	0
595	20240719	105300	2233398622	1974	1974	1974	1974	0
596	20240719	105200	2233398622	1974	1974	1974	1974	0
597	20240719	105100	2233398622	1974	1974	1974	1974	0
598	20240719	105000	2233398622	1974	1974	1974	1974	0
599	20240719	104900	2233398622	1974	1974	1974	1974	0
600	20240719	104800	2233398622	1974	1974	1974	1974	0
601	20240719	104700	2233398622	1974	1974	1974	1974	0
602	20240719	104600	2233398622	1974	1974	1974	1974	0
603	20240719	104500	2233398622	1974	1974	1974	1974	0
604	20240719	104400	2233398622	1974	1974	1974	1974	0
605	20240719	104300	2233398622	1974	1974	1974	1974	0
606	20240719	104200	2233398622	1974	1974	1974	1974	0
607	20240719	104100	2233398622	1974	1974	1974	1974	0
608	20240719	104000	2233398622	1974	1974	1974	1974	0
609	20240719	103900	2233398622	1974	1974	1974	1974	0
610	20240719	103800	2233398622	1974	1974	1974	1974	0
611	20240719	103700	2233398622	1974	1974	1974	1974	0
612	20240719	103600	2233398622	1974	1974	1974	1974	0
613	20240719	103500	2233398622	1974	1974	1974	1974	0
614	20240719	103400	2233398622	1974	1974	1974	1974	0
615	20240719	103300	2233398622	1974	1974	1974	1974	0
616	20240719	103200	2233398622	1974	1974	1974	1974	0
617	20240719	103100	2233398622	1974	1974	1974	1974	0
618	20240719	103000	2233398622	1974	1974	1974	1974	311820
619	20240719	102900	1617865942	1960	1960	1960	1960	0
620	20240719	102800	1617865942	1960	1960	1960	1960	0
621	20240719	102700	1617865942	1960	1960	1960	1960	0
622	20240719	102600	1617865942	1960	1960	1960	1960	0
623	20240719	102500	1617865942	1960	1960	1960	1960	0
624	20240719	102400	1617865942	1960	1960	1960	1960	0
625	20240719	102300	1617865942	1960	1960	1960	1960	0
626	20240719	102200	1617865942	1960	1960	1960	1960	0
627	20240719	102100	1617865942	1960	1960	1960	1960	0
628	20240719	102000	1617865942	1960	1960	1960	1960	0
629	20240719	101900	1617865942	1960	1960	1960	1960	0
630	20240719	101800	1617865942	1960	1960	1960	1960	0
631	20240719	101700	1617865942	1960	1960	1960	1960	0
632	20240719	101600	1617865942	1960	1960	1960	1960	0
633	20240719	101500	1617865942	1960	1960	1960	1960	0
634	20240719	101400	1617865942	1960	1960	1960	1960	0
635	20240719	101300	1617865942	1960	1960	1960	1960	0
636	20240719	101200	1617865942	1960	1960	1960	1960	0
637	20240719	101100	1617865942	1960	1960	1960	1960	0
638	20240719	101000	1617865942	1960	1960	1960	1960	0
639	20240719	100900	1617865942	1960	1960	1960	1960	0
640	20240719	100800	1617865942	1960	1960	1960	1960	0
641	20240719	100700	1617865942	1960	1960	1960	1960	0
642	20240719	100600	1617865942	1960	1960	1960	1960	0
643	20240719	100500	1617865942	1960	1960	1960	1960	0
644	20240719	100400	1617865942	1960	1960	1960	1960	0
645	20240719	100300	1617865942	1960	1960	1960	1960	0
646	20240719	100200	1617865942	1960	1960	1960	1960	0
647	20240719	100100	1617865942	1960	1960	1960	1960	0
648	20240719	100000	1617865942	1960	1960	1960	1960	320122
649	20240719	095900	990426822	1950	1950	1950	1950	0
650	20240719	095800	990426822	1950	1950	1950	1950	0
651	20240719	095700	990426822	1950	1950	1950	1950	0
652	20240719	095600	990426822	1950	1950	1950	1950	0
653	20240719	095500	990426822	1950	1950	1950	1950	0
654	20240719	095400	990426822	1950	1950	1950	1950	0
655	20240719	095300	990426822	1950	1950	1950	1950	0
656	20240719	095200	990426822	1950	1950	1950	1950	0
657	20240719	095100	990426822	1950	1950	1950	1950	0
658	20240719	095000	990426822	1950	1950	1950	1950	0
659	20240719	094900	990426822	1950	1950	1950	1950	0
660	20240719	094800	990426822	1950	1950	1950	1950	0
661	20240719	094700	990426822	1950	1950	1950	1950	0
662	20240719	094600	990426822	1950	1950	1950	1950	0
663	20240719	094500	990426822	1950	1950	1950	1950	0
664	20240719	094400	990426822	1950	1950	1950	1950	0
665	20240719	094300	990426822	1950	1950	1950	1950	0
666	20240719	094200	990426822	1950	1950	1950	1950	0
667	20240719	094100	990426822	1950	1950	1950	1950	0
668	20240719	094000	990426822	1950	1950	1950	1950	0
669	20240719	093900	990426822	1950	1950	1950	1950	0
670	20240719	093800	990426822	1950	1950	1950	1950	0
671	20240719	093700	990426822	1950	1950	1950	1950	0
672	20240719	093600	990426822	1950	1950	1950	1950	0
673	20240719	093500	990426822	1950	1950	1950	1950	0
674	20240719	093400	990426822	1950	1950	1950	1950	0
675	20240719	093300	990426822	1950	1950	1950	1950	0
676	20240719	093200	990426822	1950	1950	1950	1950	0
677	20240719	093100	990426822	1950	1950	1950	1950	0
678	20240719	093000	990426822	1950	1950	1950	1950	330093
679	20240719	092900	346745472	1944	1944	1944	1944	0
680	20240719	092800	346745472	1944	1944	1944	1944	0
681	20240719	092700	346745472	1944	1944	1944	1944	0
682	20240719	092600	346745472	1944	1944	1944	1944	0
683	20240719	092500	346745472	1944	1944	1944	1944	0
684	20240719	092400	346745472	1944	1944	1944	1944	0
685	20240719	092300	346745472	1944	1944	1944	1944	0
686	20240719	092200	346745472	1944	1944	1944	1944	0
687	20240719	092100	346745472	1944	1944	1944	1944	0
688	20240719	092000	346745472	1944	1944	1944	1944	0
689	20240719	091900	346745472	1944	1944	1944	1944	0
690	20240719	091800	346745472	1944	1944	1944	1944	0
691	20240719	091700	346745472	1944	1944	1944	1944	0
692	20240719	091600	346745472	1944	1944	1944	1944	0
693	20240719	091500	346745472	1944	1944	1944	1944	0
694	20240719	091400	346745472	1944	1944	1944	1944	0
695	20240719	091300	346745472	1944	1944	1944	1944	0
696	20240719	091200	346745472	1944	1944	1944	1944	0
697	20240719	091100	346745472	1944	1944	1944	1944	0
698	20240719	091000	346745472	1944	1944	1944	1944	0
699	20240719	090900	346745472	1944	1944	1944	1944	0
700	20240719	090800	346745472	1944	1944	1944	1944	0
701	20240719	090700	346745472	1944	1944	1944	1944	0
702	20240719	090600	346745472	1944	1944	1944	1944	0
703	20240719	090500	346745472	1944	1944	1944	1944	0
704	20240719	090400	346745472	1944	1944	1944	1944	0
705	20240719	090300	346745472	1944	1944	1944	1944	0
706	20240719	090200	346745472	1944	1944	1944	1944	0
707	20240719	090100	346745472	1944	1944	1944	1944	0
708	20240719	090000	346745472	1944	1944	1944	1944	174970