KissMeData/198440/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	203100	471535788	1903	1903	1903	1903	3328
3	20240723	203000	471535788	1903	1903	1903	1903	0
4	20240723	202900	471535788	1903	1903	1903	1903	0
5	20240723	202800	471535788	1903	1903	1903	1903	0
6	20240723	202700	471535788	1903	1903	1903	1903	0
7	20240723	202600	471535788	1903	1903	1903	1903	0
8	20240723	202500	471535788	1903	1903	1903	1903	0
9	20240723	202400	471535788	1903	1903	1903	1903	0
10	20240723	202300	471535788	1903	1903	1903	1903	0
11	20240723	202200	471535788	1903	1903	1903	1903	0
12	20240723	202100	471535788	1903	1903	1903	1903	0
13	20240723	202000	471535788	1903	1903	1903	1903	0
14	20240723	201900	471535788	1903	1903	1903	1903	0
15	20240723	201800	471535788	1903	1903	1903	1903	0
16	20240723	201700	471535788	1903	1903	1903	1903	0
17	20240723	201600	471535788	1903	1903	1903	1903	0
18	20240723	201500	471535788	1903	1903	1903	1903	0
19	20240723	201400	471535788	1903	1903	1903	1903	0
20	20240723	201300	471535788	1903	1903	1903	1903	0
21	20240723	201200	471535788	1903	1903	1903	1903	0
22	20240723	201100	471535788	1903	1903	1903	1903	0
23	20240723	201000	471535788	1903	1903	1903	1903	0
24	20240723	200900	471535788	1903	1903	1903	1903	0
25	20240723	200800	471535788	1903	1903	1903	1903	0
26	20240723	200700	471535788	1903	1903	1903	1903	0
27	20240723	200600	471535788	1903	1903	1903	1903	0
28	20240723	200500	471535788	1903	1903	1903	1903	0
29	20240723	200400	471535788	1903	1903	1903	1903	0
30	20240723	200300	471535788	1903	1903	1903	1903	0
31	20240723	200200	471535788	1903	1903	1903	1903	0
32	20240723	200100	471535788	1903	1903	1903	1903	3328
33	20240723	200000	471535788	1903	1903	1903	1903	0
34	20240723	195900	471535788	1903	1903	1903	1903	0
35	20240723	195800	471535788	1903	1903	1903	1903	0
36	20240723	195700	471535788	1903	1903	1903	1903	0
37	20240723	195600	471535788	1903	1903	1903	1903	0
38	20240723	195500	471535788	1903	1903	1903	1903	0
39	20240723	195400	471535788	1903	1903	1903	1903	0
40	20240723	195300	471535788	1903	1903	1903	1903	0
41	20240723	195200	471535788	1903	1903	1903	1903	0
42	20240723	195100	471535788	1903	1903	1903	1903	0
43	20240723	195000	471535788	1903	1903	1903	1903	0
44	20240723	194900	471535788	1903	1903	1903	1903	0
45	20240723	194800	471535788	1903	1903	1903	1903	0
46	20240723	194700	471535788	1903	1903	1903	1903	0
47	20240723	194600	471535788	1903	1903	1903	1903	0
48	20240723	194500	471535788	1903	1903	1903	1903	0
49	20240723	194400	471535788	1903	1903	1903	1903	0
50	20240723	194300	471535788	1903	1903	1903	1903	0
51	20240723	194200	471535788	1903	1903	1903	1903	0
52	20240723	194100	471535788	1903	1903	1903	1903	0
53	20240723	194000	471535788	1903	1903	1903	1903	0
54	20240723	193900	471535788	1903	1903	1903	1903	0
55	20240723	193800	471535788	1903	1903	1903	1903	0
56	20240723	193700	471535788	1903	1903	1903	1903	0
57	20240723	193600	471535788	1903	1903	1903	1903	0
58	20240723	193500	471535788	1903	1903	1903	1903	0
59	20240723	193400	471535788	1903	1903	1903	1903	0
60	20240723	193300	471535788	1903	1903	1903	1903	0
61	20240723	193200	471535788	1903	1903	1903	1903	0
62	20240723	193100	471535788	1903	1903	1903	1903	3328
63	20240723	193000	471535788	1903	1903	1903	1903	0
64	20240723	192900	471535788	1903	1903	1903	1903	0
65	20240723	192800	471535788	1903	1903	1903	1903	0
66	20240723	192700	471535788	1903	1903	1903	1903	0
67	20240723	192600	471535788	1903	1903	1903	1903	0
68	20240723	192500	471535788	1903	1903	1903	1903	0
69	20240723	192400	471535788	1903	1903	1903	1903	0
70	20240723	192300	471535788	1903	1903	1903	1903	0
71	20240723	192200	471535788	1903	1903	1903	1903	0
72	20240723	192100	471535788	1903	1903	1903	1903	0
73	20240723	192000	471535788	1903	1903	1903	1903	0
74	20240723	191900	471535788	1903	1903	1903	1903	0
75	20240723	191800	471535788	1903	1903	1903	1903	0
76	20240723	191700	471535788	1903	1903	1903	1903	0
77	20240723	191600	471535788	1903	1903	1903	1903	0
78	20240723	191500	471535788	1903	1903	1903	1903	0
79	20240723	191400	471535788	1903	1903	1903	1903	0
80	20240723	191300	471535788	1903	1903	1903	1903	0
81	20240723	191200	471535788	1903	1903	1903	1903	0
82	20240723	191100	471535788	1903	1903	1903	1903	0
83	20240723	191000	471535788	1903	1903	1903	1903	0
84	20240723	190900	471535788	1903	1903	1903	1903	0
85	20240723	190800	471535788	1903	1903	1903	1903	0
86	20240723	190700	471535788	1903	1903	1903	1903	0
87	20240723	190600	471535788	1903	1903	1903	1903	0
88	20240723	190500	471535788	1903	1903	1903	1903	0
89	20240723	190400	471535788	1903	1903	1903	1903	0
90	20240723	190300	471535788	1903	1903	1903	1903	0
91	20240723	190200	471535788	1903	1903	1903	1903	0
92	20240723	190100	471535788	1903	1903	1903	1903	3328
93	20240723	190000	471535788	1903	1903	1903	1903	0
94	20240723	185900	471535788	1903	1903	1903	1903	0
95	20240723	185800	471535788	1903	1903	1903	1903	0
96	20240723	185700	471535788	1903	1903	1903	1903	0
97	20240723	185600	471535788	1903	1903	1903	1903	0
98	20240723	185500	471535788	1903	1903	1903	1903	0
99	20240723	185400	471535788	1903	1903	1903	1903	0
100	20240723	185300	471535788	1903	1903	1903	1903	0
101	20240723	185200	471535788	1903	1903	1903	1903	0
102	20240723	185100	471535788	1903	1903	1903	1903	0
103	20240723	185000	471535788	1903	1903	1903	1903	0
104	20240723	184900	471535788	1903	1903	1903	1903	0
105	20240723	184800	471535788	1903	1903	1903	1903	0
106	20240723	184700	471535788	1903	1903	1903	1903	0
107	20240723	184600	471535788	1903	1903	1903	1903	0
108	20240723	184500	471535788	1903	1903	1903	1903	0
109	20240723	184400	471535788	1903	1903	1903	1903	0
110	20240723	184300	471535788	1903	1903	1903	1903	0
111	20240723	184200	471535788	1903	1903	1903	1903	0
112	20240723	184100	471535788	1903	1903	1903	1903	0
113	20240723	184000	471535788	1903	1903	1903	1903	0
114	20240723	183900	471535788	1903	1903	1903	1903	0
115	20240723	183800	471535788	1903	1903	1903	1903	0
116	20240723	183700	471535788	1903	1903	1903	1903	0
117	20240723	183600	471535788	1903	1903	1903	1903	0
118	20240723	183500	471535788	1903	1903	1903	1903	0
119	20240723	183400	471535788	1903	1903	1903	1903	0
120	20240723	183300	471535788	1903	1903	1903	1903	0
121	20240723	183200	471535788	1903	1903	1903	1903	0
122	20240723	183100	471535788	1903	1903	1903	1903	3328
123	20240723	183000	471535788	1903	1903	1903	1903	0
124	20240723	182900	471535788	1903	1903	1903	1903	0
125	20240723	182800	471535788	1903	1903	1903	1903	0
126	20240723	182700	471535788	1903	1903	1903	1903	0
127	20240723	182600	471535788	1903	1903	1903	1903	0
128	20240723	182500	471535788	1903	1903	1903	1903	0
129	20240723	182400	471535788	1903	1903	1903	1903	0
130	20240723	182300	471535788	1903	1903	1903	1903	0
131	20240723	182200	471535788	1903	1903	1903	1903	0
132	20240723	182100	471535788	1903	1903	1903	1903	0
133	20240723	182000	471535788	1903	1903	1903	1903	0
134	20240723	181900	471535788	1903	1903	1903	1903	0
135	20240723	181800	471535788	1903	1903	1903	1903	0
136	20240723	181700	471535788	1903	1903	1903	1903	0
137	20240723	181600	471535788	1903	1903	1903	1903	0
138	20240723	181500	471535788	1903	1903	1903	1903	0
139	20240723	181400	471535788	1903	1903	1903	1903	0
140	20240723	181300	471535788	1903	1903	1903	1903	0
141	20240723	181200	471535788	1903	1903	1903	1903	0
142	20240723	181100	471535788	1903	1903	1903	1903	0
143	20240723	181000	471535788	1903	1903	1903	1903	0
144	20240723	180900	471535788	1903	1903	1903	1903	0
145	20240723	180800	471535788	1903	1903	1903	1903	0
146	20240723	180700	471535788	1903	1903	1903	1903	0
147	20240723	180600	471535788	1903	1903	1903	1903	0
148	20240723	180500	471535788	1903	1903	1903	1903	0
149	20240723	180400	471535788	1903	1903	1903	1903	0
150	20240723	180300	471535788	1903	1903	1903	1903	0
151	20240723	180200	471535788	1903	1903	1903	1903	0
152	20240723	180100	471535788	1903	1903	1903	1903	3328
153	20240723	180000	471535788	1903	1903	1903	1903	0
154	20240723	175900	471535788	1903	1903	1903	1903	0
155	20240723	175800	471535788	1903	1903	1903	1903	0
156	20240723	175700	471535788	1903	1903	1903	1903	0
157	20240723	175600	471535788	1903	1903	1903	1903	0
158	20240723	175500	471535788	1903	1903	1903	1903	0
159	20240723	175400	471535788	1903	1903	1903	1903	0
160	20240723	175300	471535788	1903	1903	1903	1903	0
161	20240723	175200	471535788	1903	1903	1903	1903	0
162	20240723	175100	471535788	1903	1903	1903	1903	0
163	20240723	175000	471535788	1903	1903	1903	1903	0
164	20240723	174900	471535788	1903	1903	1903	1903	0
165	20240723	174800	471535788	1903	1903	1903	1903	0
166	20240723	174700	471535788	1903	1903	1903	1903	0
167	20240723	174600	471535788	1903	1903	1903	1903	0
168	20240723	174500	471535788	1903	1903	1903	1903	0
169	20240723	174400	471535788	1903	1903	1903	1903	0
170	20240723	174300	471535788	1903	1903	1903	1903	0
171	20240723	174200	471535788	1903	1903	1903	1903	0
172	20240723	174100	471535788	1903	1903	1903	1903	0
173	20240723	174000	471535788	1903	1903	1903	1903	0
174	20240723	173900	471535788	1903	1903	1903	1903	0
175	20240723	173800	471535788	1903	1903	1903	1903	0
176	20240723	173700	471535788	1903	1903	1903	1903	0
177	20240723	173600	471535788	1903	1903	1903	1903	0
178	20240723	173500	471535788	1903	1903	1903	1903	0
179	20240723	173400	471535788	1903	1903	1903	1903	0
180	20240723	173300	471535788	1903	1903	1903	1903	0
181	20240723	173200	471535788	1903	1903	1903	1903	0
182	20240723	173100	471535788	1903	1903	1903	1903	3328
183	20240723	173000	471535788	1903	1903	1903	1903	0
184	20240723	172900	471535788	1903	1903	1903	1903	0
185	20240723	172800	471535788	1903	1903	1903	1903	0
186	20240723	172700	471535788	1903	1903	1903	1903	0
187	20240723	172600	471535788	1903	1903	1903	1903	0
188	20240723	172500	471535788	1903	1903	1903	1903	0
189	20240723	172400	471535788	1903	1903	1903	1903	0
190	20240723	172300	471535788	1903	1903	1903	1903	0
191	20240723	172200	471535788	1903	1903	1903	1903	0
192	20240723	172100	471535788	1903	1903	1903	1903	0
193	20240723	172000	471535788	1903	1903	1903	1903	0
194	20240723	171900	471535788	1903	1903	1903	1903	0
195	20240723	171800	471535788	1903	1903	1903	1903	0
196	20240723	171700	471535788	1903	1903	1903	1903	0
197	20240723	171600	471535788	1903	1903	1903	1903	0
198	20240723	171500	471535788	1903	1903	1903	1903	0
199	20240723	171400	471535788	1903	1903	1903	1903	0
200	20240723	171300	471535788	1903	1903	1903	1903	0
201	20240723	171200	471535788	1903	1903	1903	1903	0
202	20240723	171100	471535788	1903	1903	1903	1903	0
203	20240723	171000	471535788	1903	1903	1903	1903	0
204	20240723	170900	471535788	1903	1903	1903	1903	0
205	20240723	170800	471535788	1903	1903	1903	1903	0
206	20240723	170700	471535788	1903	1903	1903	1903	0
207	20240723	170600	471535788	1903	1903	1903	1903	0
208	20240723	170500	471535788	1903	1903	1903	1903	0
209	20240723	170400	471535788	1903	1903	1903	1903	0
210	20240723	170300	471535788	1903	1903	1903	1903	0
211	20240723	170200	471535788	1903	1903	1903	1903	0
212	20240723	170100	471535788	1903	1903	1903	1903	3328
213	20240723	170000	471535788	1903	1903	1903	1903	0
214	20240723	165900	471535788	1903	1903	1903	1903	0
215	20240723	165800	471535788	1903	1903	1903	1903	0
216	20240723	165700	471535788	1903	1903	1903	1903	0
217	20240723	165600	471535788	1903	1903	1903	1903	0
218	20240723	165500	471535788	1903	1903	1903	1903	0
219	20240723	165400	471535788	1903	1903	1903	1903	0
220	20240723	165300	471535788	1903	1903	1903	1903	0
221	20240723	165200	471535788	1903	1903	1903	1903	0
222	20240723	165100	471535788	1903	1903	1903	1903	0
223	20240723	165000	471535788	1903	1903	1903	1903	0
224	20240723	164900	471535788	1903	1903	1903	1903	0
225	20240723	164800	471535788	1903	1903	1903	1903	0
226	20240723	164700	471535788	1903	1903	1903	1903	0
227	20240723	164600	471535788	1903	1903	1903	1903	0
228	20240723	164500	471535788	1903	1903	1903	1903	0
229	20240723	164400	471535788	1903	1903	1903	1903	0
230	20240723	164300	471535788	1903	1903	1903	1903	0
231	20240723	164200	471535788	1903	1903	1903	1903	0
232	20240723	164100	471535788	1903	1903	1903	1903	0
233	20240723	164000	471535788	1903	1903	1903	1903	0
234	20240723	163900	471535788	1903	1903	1903	1903	0
235	20240723	163800	471535788	1903	1903	1903	1903	0
236	20240723	163700	471535788	1903	1903	1903	1903	0
237	20240723	163600	471535788	1903	1903	1903	1903	0
238	20240723	163500	471535788	1903	1903	1903	1903	0
239	20240723	163400	471535788	1903	1903	1903	1903	0
240	20240723	163300	471535788	1903	1903	1903	1903	0
241	20240723	163200	471535788	1903	1903	1903	1903	0
242	20240723	163100	471535788	1903	1903	1903	1903	3328
243	20240723	163000	471535788	1903	1903	1903	1903	0
244	20240723	162900	471535788	1903	1903	1903	1903	0
245	20240723	162800	471535788	1903	1903	1903	1903	0
246	20240723	162700	471535788	1903	1903	1903	1903	0
247	20240723	162600	471535788	1903	1903	1903	1903	0
248	20240723	162500	471535788	1903	1903	1903	1903	0
249	20240723	162400	471535788	1903	1903	1903	1903	0
250	20240723	162300	471535788	1903	1903	1903	1903	0
251	20240723	162200	471535788	1903	1903	1903	1903	0
252	20240723	162100	471535788	1903	1903	1903	1903	0
253	20240723	162000	471535788	1903	1903	1903	1903	0
254	20240723	161900	471535788	1903	1903	1903	1903	0
255	20240723	161800	471535788	1903	1903	1903	1903	0
256	20240723	161700	471535788	1903	1903	1903	1903	0
257	20240723	161600	471535788	1903	1903	1903	1903	0
258	20240723	161500	471535788	1903	1903	1903	1903	0
259	20240723	161400	471535788	1903	1903	1903	1903	0
260	20240723	161300	471535788	1903	1903	1903	1903	0
261	20240723	161200	471535788	1903	1903	1903	1903	0
262	20240723	161100	471535788	1903	1903	1903	1903	0
263	20240723	161000	471535788	1903	1903	1903	1903	0
264	20240723	160900	471535788	1903	1903	1903	1903	0
265	20240723	160800	471535788	1903	1903	1903	1903	0
266	20240723	160700	471535788	1903	1903	1903	1903	0
267	20240723	160600	471535788	1903	1903	1903	1903	0
268	20240723	160500	471535788	1903	1903	1903	1903	0
269	20240723	160400	471535788	1903	1903	1903	1903	0
270	20240723	160300	471535788	1903	1903	1903	1903	0
271	20240723	160200	471535788	1903	1903	1903	1903	0
272	20240723	160100	471535788	1903	1903	1903	1903	3328
273	20240723	160000	471535788	1903	1903	1903	1903	0
274	20240723	155900	471535788	1903	1903	1903	1903	0
275	20240723	155800	471535788	1903	1903	1903	1903	0
276	20240723	155700	471535788	1903	1903	1903	1903	0
277	20240723	155600	471535788	1903	1903	1903	1903	0
278	20240723	155500	471535788	1903	1903	1903	1903	0
279	20240723	155400	471535788	1903	1903	1903	1903	0
280	20240723	155300	471535788	1903	1903	1903	1903	0
281	20240723	155200	471535788	1903	1903	1903	1903	0
282	20240723	155100	471535788	1903	1903	1903	1903	0
283	20240723	155000	471535788	1903	1903	1903	1903	0
284	20240723	154900	471535788	1903	1903	1903	1903	0
285	20240723	154800	471535788	1903	1903	1903	1903	0
286	20240723	154700	471535788	1903	1903	1903	1903	0
287	20240723	154600	471535788	1903	1903	1903	1903	0
288	20240723	154500	471535788	1903	1903	1903	1903	0
289	20240723	154400	471535788	1903	1903	1903	1903	0
290	20240723	154300	471535788	1903	1903	1903	1903	0
291	20240723	154200	471535788	1903	1903	1903	1903	0
292	20240723	154100	471535788	1903	1903	1903	1903	0
293	20240723	154000	471535788	1903	1903	1903	1903	0
294	20240723	153900	471535788	1903	1903	1903	1903	0
295	20240723	153800	471535788	1903	1903	1903	1903	0
296	20240723	153700	471535788	1903	1903	1903	1903	0
297	20240723	153600	471535788	1903	1903	1903	1903	0
298	20240723	153500	471535788	1903	1903	1903	1903	0
299	20240723	153400	471535788	1903	1903	1903	1903	0
300	20240723	153300	471535788	1903	1903	1903	1903	0
301	20240723	153200	471535788	1903	1903	1903	1903	0
302	20240723	153100	471535788	1903	1903	1903	1903	3328
303	20240723	153000	471535788	1903	1903	1903	1903	3328
304	20240723	152900	465202604	1909	1909	1909	1909	0
305	20240723	152800	465202604	1909	1909	1909	1909	0
306	20240723	152700	465202604	1909	1909	1909	1909	0
307	20240723	152600	465202604	1909	1909	1909	1909	0
308	20240723	152500	465202604	1909	1909	1909	1909	0
309	20240723	152400	465202604	1909	1909	1909	1909	0
310	20240723	152300	465202604	1909	1909	1909	1909	0
311	20240723	152200	465202604	1909	1909	1909	1909	0
312	20240723	152100	465202604	1909	1909	1909	1909	0
313	20240723	152000	465202604	1909	1909	1909	1909	0
314	20240723	151900	465202604	1909	1902	1909	1900	1401
315	20240723	151800	462539967	1901	1902	1902	1901	760
316	20240723	151700	461094508	1901	1901	1902	1901	988
317	20240723	151600	459216220	1901	1901	1901	1901	50
318	20240723	151500	459121170	1901	1901	1901	1901	1
319	20240723	151400	459119269	1900	1900	1900	1900	164
320	20240723	151300	458807669	1900	1905	1905	1900	806
321	20240723	151200	457274962	1905	1905	1905	1905	349
322	20240723	151100	456610117	1906	1906	1906	1906	1731
323	20240723	151000	453310831	1906	1907	1910	1906	700
324	20240723	150900	451976603	1907	1907	1907	1907	20
325	20240723	150800	451938463	1910	1910	1910	1910	5
326	20240723	150700	451928913	1905	1905	1905	1905	54
327	20240723	150600	451826043	1905	1905	1905	1905	60
328	20240723	150500	451711743	1905	1906	1906	1905	206
329	20240723	150400	451319303	1911	1911	1911	1911	689
330	20240723	150300	450002624	1911	1909	1911	1909	35
331	20240723	150200	449935759	1912	1906	1912	1903	2003
332	20240723	150100	446114732	1906	1906	1906	1906	0
333	20240723	150000	446114732	1906	1906	1906	1906	50
334	20240723	145900	446019432	1905	1905	1905	1905	0
335	20240723	145800	446019432	1905	1905	1905	1905	472
336	20240723	145700	445120272	1905	1905	1905	1905	1976
337	20240723	145600	441355992	1905	1905	1905	1905	0
338	20240723	145500	441355992	1905	1905	1905	1905	0
339	20240723	145400	441355992	1905	1905	1905	1905	0
340	20240723	145300	441355992	1905	1905	1905	1905	5
341	20240723	145200	441346467	1905	1904	1905	1901	6054
342	20240723	145100	429826943	1905	1906	1906	1905	5433
343	20240723	145000	419476978	1907	1907	1907	1907	0
344	20240723	144900	419476978	1907	1907	1907	1907	0
345	20240723	144800	419476978	1907	1907	1907	1907	0
346	20240723	144700	419476978	1907	1905	1907	1905	77
347	20240723	144600	419330289	1905	1905	1905	1905	0
348	20240723	144500	419330289	1905	1909	1909	1905	1207
349	20240723	144400	417026149	1908	1908	1908	1908	0
350	20240723	144300	417026149	1908	1908	1908	1908	3
351	20240723	144200	417020425	1909	1909	1909	1909	0
352	20240723	144100	417020425	1909	1909	1909	1909	0
353	20240723	144000	417020425	1909	1905	1909	1905	4168
354	20240723	143900	409075848	1904	1905	1905	1904	9
355	20240723	143800	409058710	1906	1904	1906	1904	737
356	20240723	143700	407655429	1904	1904	1904	1904	0
357	20240723	143600	407655429	1904	1905	1905	1904	375
358	20240723	143500	406941172	1906	1908	1908	1906	663
359	20240723	143400	405676892	1908	1909	1909	1908	367
360	20240723	143300	404976401	1910	1910	1910	1910	101
361	20240723	143200	404783491	1910	1910	1910	1910	0
362	20240723	143100	404783491	1910	1909	1910	1909	82
363	20240723	143000	404626903	1910	1909	1910	1909	1113
364	20240723	142900	402501286	1909	1909	1909	1909	0
365	20240723	142800	402501286	1909	1909	1909	1909	0
366	20240723	142700	402501286	1909	1909	1909	1909	0
367	20240723	142600	402501286	1909	1909	1909	1909	123
368	20240723	142500	402266479	1909	1909	1909	1909	0
369	20240723	142400	402266479	1909	1909	1909	1909	0
370	20240723	142300	402266479	1909	1909	1909	1909	0
371	20240723	142200	402266479	1909	1909	1909	1909	53
372	20240723	142100	402165302	1909	1909	1909	1909	0
373	20240723	142000	402165302	1909	1909	1909	1909	0
374	20240723	141900	402165302	1909	1909	1909	1909	121
375	20240723	141800	401934313	1909	1910	1910	1909	1049
376	20240723	141700	399930769	1909	1909	1909	1909	0
377	20240723	141600	399930769	1909	1909	1909	1909	0
378	20240723	141500	399930769	1909	1909	1909	1909	0
379	20240723	141400	399930769	1909	1909	1909	1909	552
380	20240723	141300	398877001	1908	1908	1908	1908	763
381	20240723	141200	397421197	1908	1908	1908	1908	0
382	20240723	141100	397421197	1908	1908	1908	1908	0
383	20240723	141000	397421197	1908	1908	1908	1908	118
384	20240723	140900	397196053	1908	1908	1908	1908	0
385	20240723	140800	397196053	1908	1908	1908	1908	1100
386	20240723	140700	395097253	1907	1908	1908	1907	120
387	20240723	140600	394868303	1909	1909	1909	1909	0
388	20240723	140500	394868303	1909	1909	1909	1909	20
389	20240723	140400	394830123	1910	1910	1910	1910	0
390	20240723	140300	394830123	1910	1910	1910	1910	0
391	20240723	140200	394830123	1910	1910	1910	1910	0
392	20240723	140100	394830123	1910	1910	1910	1910	0
393	20240723	140000	394830123	1910	1910	1910	1910	0
394	20240723	135900	394830123	1910	1910	1910	1910	0
395	20240723	135800	394830123	1910	1910	1910	1910	0
396	20240723	135700	394830123	1910	1905	1910	1903	1100
397	20240723	135600	392735649	1905	1905	1905	1905	0
398	20240723	135500	392735649	1905	1905	1905	1905	0
399	20240723	135400	392735649	1905	1905	1905	1905	0
400	20240723	135300	392735649	1905	1905	1905	1905	0
401	20240723	135200	392735649	1905	1905	1905	1904	26319
402	20240723	135100	342598604	1905	1905	1905	1905	532
403	20240723	135000	341585144	1906	1906	1906	1906	801
404	20240723	134900	340058438	1911	1911	1911	1911	0
405	20240723	134800	340058438	1911	1907	1911	1907	4
406	20240723	134700	340050806	1907	1907	1907	1907	20
407	20240723	134600	340012666	1906	1906	1906	1906	0
408	20240723	134500	340012666	1906	1906	1906	1906	210
409	20240723	134400	339612406	1907	1907	1907	1907	277
410	20240723	134300	339084167	1907	1911	1911	1907	1150
411	20240723	134200	336887917	1911	1911	1911	1911	0
412	20240723	134100	336887917	1911	1911	1911	1911	0
413	20240723	134000	336887917	1911	1911	1911	1911	0
414	20240723	133900	336887917	1911	1911	1911	1911	0
415	20240723	133800	336887917	1911	1911	1911	1911	0
416	20240723	133700	336887917	1911	1911	1911	1911	400
417	20240723	133600	336123517	1911	1911	1911	1911	0
418	20240723	133500	336123517	1911	1911	1911	1911	0
419	20240723	133400	336123517	1911	1911	1911	1911	50
420	20240723	133300	336027967	1912	1912	1912	1912	0
421	20240723	133200	336027967	1912	1912	1912	1912	0
422	20240723	133100	336027967	1912	1911	1912	1911	2
423	20240723	133000	336024144	1911	1911	1911	1911	21
424	20240723	132900	335984013	1910	1910	1910	1910	11
425	20240723	132800	335963003	1910	1910	1910	1910	0
426	20240723	132700	335963003	1910	1910	1910	1910	1
427	20240723	132600	335961093	1904	1904	1904	1904	0
428	20240723	132500	335961093	1904	1904	1904	1904	0
429	20240723	132400	335961093	1904	1904	1904	1904	0
430	20240723	132300	335961093	1904	1904	1904	1904	0
431	20240723	132200	335961093	1904	1905	1905	1904	220
432	20240723	132100	335542166	1911	1911	1911	1911	0
433	20240723	132000	335542166	1911	1911	1911	1911	299
434	20240723	131900	334970777	1911	1911	1911	1911	1
435	20240723	131800	334968866	1902	1902	1902	1902	0
436	20240723	131700	334968866	1902	1902	1902	1902	400
437	20240723	131600	334208066	1902	1902	1902	1902	0
438	20240723	131500	334208066	1902	1902	1902	1902	0
439	20240723	131400	334208066	1902	1902	1902	1902	0
440	20240723	131300	334208066	1902	1902	1902	1902	0
441	20240723	131200	334208066	1902	1905	1905	1902	1200
442	20240723	131100	331923942	1904	1907	1907	1904	187
443	20240723	131000	331567620	1906	1906	1906	1906	0
444	20240723	130900	331567620	1906	1906	1906	1906	0
445	20240723	130800	331567620	1906	1906	1906	1906	0
446	20240723	130700	331567620	1906	1906	1906	1906	0
447	20240723	130600	331567620	1906	1907	1907	1906	200
448	20240723	130500	331186400	1917	1917	1917	1917	200
449	20240723	130400	330803000	1917	1906	1917	1906	3
450	20240723	130300	330797271	1906	1905	1906	1905	3224
451	20240723	130200	324654412	1905	1905	1905	1905	1200
452	20240723	130100	322368412	1904	1904	1904	1904	16
453	20240723	130000	322337948	1905	1905	1905	1905	0
454	20240723	125900	322337948	1905	1905	1905	1905	15
455	20240723	125800	322309373	1905	1905	1905	1905	1920
456	20240723	125700	318651773	1905	1905	1905	1905	266
457	20240723	125600	318145043	1905	1905	1905	1905	0
458	20240723	125500	318145043	1905	1905	1905	1905	0
459	20240723	125400	318145043	1905	1905	1905	1905	70
460	20240723	125300	318011693	1905	1905	1905	1905	2
461	20240723	125200	318007883	1906	1906	1906	1906	0
462	20240723	125100	318007883	1906	1904	1906	1904	16
463	20240723	125000	317977393	1906	1906	1906	1906	800
464	20240723	124900	316452593	1918	1918	1918	1918	0
465	20240723	124800	316452593	1918	1917	1918	1917	546
466	20240723	124700	315405625	1903	1903	1903	1903	0
467	20240723	124600	315405625	1903	1903	1903	1903	0
468	20240723	124500	315405625	1903	1903	1903	1903	0
469	20240723	124400	315405625	1903	1904	1904	1903	4701
470	20240723	124300	306459561	1904	1904	1904	1904	1
471	20240723	124200	306457657	1907	1907	1907	1907	21
472	20240723	124100	306417610	1908	1908	1908	1908	100
473	20240723	124000	306226810	1925	1925	1925	1925	0
474	20240723	123900	306226810	1925	1925	1925	1925	1
475	20240723	123800	306224885	1926	1926	1926	1926	0
476	20240723	123700	306224885	1926	1926	1926	1926	0
477	20240723	123600	306224885	1926	1906	1926	1906	39
478	20240723	123500	306149791	1896	1896	1896	1896	0
479	20240723	123400	306149791	1896	1900	1928	1896	15078
480	20240723	123300	277168845	1900	1900	1900	1900	2
481	20240723	123200	277165045	1900	1900	1900	1900	0
482	20240723	123100	277165045	1900	1900	1900	1900	1
483	20240723	123000	277163145	1899	1899	1899	1899	623
484	20240723	122900	275980068	1893	1893	1893	1893	555
485	20240723	122800	274929453	1895	1895	1895	1895	67
486	20240723	122700	274802488	1895	1895	1895	1895	0
487	20240723	122600	274802488	1895	1895	1895	1895	0
488	20240723	122500	274802488	1895	1895	1895	1895	0
489	20240723	122400	274802488	1895	1895	1895	1895	0
490	20240723	122300	274802488	1895	1895	1895	1895	0
491	20240723	122200	274802488	1895	1895	1895	1895	50
492	20240723	122100	274707738	1895	1895	1895	1895	0
493	20240723	122000	274707738	1895	1895	1895	1895	0
494	20240723	121900	274707738	1895	1895	1895	1895	0
495	20240723	121800	274707738	1895	1895	1895	1895	0
496	20240723	121700	274707738	1895	1895	1895	1895	0
497	20240723	121600	274707738	1895	1895	1895	1895	0
498	20240723	121500	274707738	1895	1895	1895	1895	102
499	20240723	121400	274514448	1895	1895	1895	1895	0
500	20240723	121300	274514448	1895	1895	1895	1895	0
501	20240723	121200	274514448	1895	1895	1895	1895	394
502	20240723	121100	273767818	1891	1891	1891	1891	0
503	20240723	121000	273767818	1891	1891	1891	1891	0
504	20240723	120900	273767818	1891	1891	1891	1891	0
505	20240723	120800	273767818	1891	1891	1891	1891	0
506	20240723	120700	273767818	1891	1892	1892	1891	400
507	20240723	120600	273011412	1895	1895	1895	1895	0
508	20240723	120500	273011412	1895	1895	1895	1895	0
509	20240723	120400	273011412	1895	1895	1895	1895	0
510	20240723	120300	273011412	1895	1895	1895	1895	2
511	20240723	120200	273007622	1890	1891	1891	1890	29
512	20240723	120100	272952804	1890	1891	1891	1890	1000
513	20240723	120000	271062781	1890	1890	1890	1890	0
514	20240723	115900	271062781	1890	1891	1891	1890	2050
515	20240723	115800	267187307	1891	1895	1895	1891	502
516	20240723	115700	266237609	1895	1895	1895	1892	67
517	20240723	115600	266110839	1892	1892	1892	1892	0
518	20240723	115500	266110839	1892	1892	1892	1892	0
519	20240723	115400	266110839	1892	1894	1894	1892	2718
520	20240723	115300	260967533	1895	1895	1895	1895	330
521	20240723	115200	260342183	1895	1895	1895	1895	0
522	20240723	115100	260342183	1895	1895	1895	1895	0
523	20240723	115000	260342183	1895	1895	1895	1895	0
524	20240723	114900	260342183	1895	1895	1895	1895	0
525	20240723	114800	260342183	1895	1895	1895	1895	4
526	20240723	114700	260334603	1895	1895	1895	1895	80
527	20240723	114600	260183003	1895	1895	1895	1895	0
528	20240723	114500	260183003	1895	1897	1897	1895	500
529	20240723	114400	259235053	1900	1900	1900	1900	1
530	20240723	114300	259233153	1897	1899	1899	1897	370
531	20240723	114200	258530581	1897	1897	1897	1897	0
532	20240723	114100	258530581	1897	1897	1897	1897	0
533	20240723	114000	258530581	1897	1897	1897	1897	281
534	20240723	113900	257997524	1898	1898	1898	1898	328
535	20240723	113800	257374980	1897	1897	1897	1897	0
536	20240723	113700	257374980	1897	1897	1897	1897	0
537	20240723	113600	257374980	1897	1897	1897	1897	0
538	20240723	113500	257374980	1897	1898	1898	1897	106
539	20240723	113400	257173820	1892	1893	1899	1892	693
540	20240723	113300	255861897	1894	1894	1894	1894	305
541	20240723	113200	255284227	1894	1894	1894	1894	1000
542	20240723	113100	253390227	1892	1894	1894	1892	2501
543	20240723	113000	248657850	1894	1894	1894	1894	946
544	20240723	112900	246866126	1894	1895	1895	1894	223
545	20240723	112800	246443756	1900	1900	1900	1900	501
546	20240723	112700	245491856	1894	1898	1898	1894	7000
547	20240723	112600	232228287	1900	1900	1900	1900	0
548	20240723	112500	232228287	1900	1900	1900	1900	500
549	20240723	112400	231278287	1897	1897	1897	1897	0
550	20240723	112300	231278287	1897	1898	1898	1897	2009
551	20240723	112200	227466237	1898	1898	1898	1898	19
552	20240723	112100	227430175	1898	1899	1899	1898	250
553	20240723	112000	226955625	1900	1900	1900	1900	0
554	20240723	111900	226955625	1900	1900	1900	1900	0
555	20240723	111800	226955625	1900	1900	1900	1900	263
556	20240723	111700	226455925	1899	1899	1899	1899	152
557	20240723	111600	226167277	1900	1899	1900	1899	1273
558	20240723	111500	223749591	1899	1899	1899	1899	122
559	20240723	111400	223517913	1900	1900	1900	1900	261
560	20240723	111300	223022013	1900	1900	1900	1900	16
561	20240723	111200	222991613	1900	1900	1900	1900	1
562	20240723	111100	222989713	1900	1901	1901	1900	3407
563	20240723	111000	216515877	1905	1905	1905	1905	12
564	20240723	110900	216493017	1905	1905	1905	1905	0
565	20240723	110800	216493017	1905	1905	1905	1905	0
566	20240723	110700	216493017	1905	1905	1905	1905	0
567	20240723	110600	216493017	1905	1905	1905	1905	500
568	20240723	110500	215540517	1905	1905	1905	1905	0
569	20240723	110400	215540517	1905	1905	1905	1905	0
570	20240723	110300	215540517	1905	1905	1905	1905	91
571	20240723	110200	215367162	1905	1905	1905	1905	0
572	20240723	110100	215367162	1905	1905	1905	1905	22
573	20240723	110000	215325252	1900	1900	1900	1900	104
574	20240723	105900	215127652	1900	1902	1902	1900	19900
575	20240723	105800	177314021	1905	1902	1905	1902	30
576	20240723	105700	177256931	1902	1902	1902	1902	0
577	20240723	105600	177256931	1902	1901	1902	1901	44
578	20240723	105500	177173244	1902	1902	1902	1902	101
579	20240723	105400	176981142	1902	1902	1902	1902	0
580	20240723	105300	176981142	1902	1902	1902	1901	3064
581	20240723	105200	171156354	1902	1902	1902	1902	0
582	20240723	105100	171156354	1902	1905	1905	1902	2504
583	20240723	105000	166392480	1905	1905	1905	1905	0
584	20240723	104900	166392480	1905	1905	1905	1905	0
585	20240723	104800	166392480	1905	1905	1905	1905	100
586	20240723	104700	166201980	1904	1904	1904	1904	0
587	20240723	104600	166201980	1904	1904	1904	1904	0
588	20240723	104500	166201980	1904	1904	1904	1904	0
589	20240723	104400	166201980	1904	1904	1904	1904	406
590	20240723	104300	165428956	1904	1905	1905	1904	1325
591	20240723	104200	162904834	1905	1905	1905	1905	0
592	20240723	104100	162904834	1905	1905	1905	1905	0
593	20240723	104000	162904834	1905	1905	1905	1905	0
594	20240723	103900	162904834	1905	1905	1905	1905	0
595	20240723	103800	162904834	1905	1905	1905	1905	418
596	20240723	103700	162108544	1905	1906	1906	1905	301
597	20240723	103600	161535086	1914	1912	1914	1912	36
598	20240723	103500	161466252	1910	1910	1910	1910	20
599	20240723	103400	161428052	1910	1910	1910	1910	9
600	20240723	103300	161410862	1910	1910	1910	1910	1
601	20240723	103200	161408952	1905	1905	1905	1905	0
602	20240723	103100	161408952	1905	1905	1905	1905	0
603	20240723	103000	161408952	1905	1907	1907	1905	5301
604	20240723	102900	151310436	1905	1905	1905	1905	0
605	20240723	102800	151310436	1905	1906	1906	1905	443
606	20240723	102700	150466511	1907	1907	1907	1907	6
607	20240723	102600	150455069	1907	1906	1907	1906	318
608	20240723	102500	149848938	1906	1906	1906	1906	1036
609	20240723	102400	147874322	1906	1906	1906	1906	43
610	20240723	102300	147792364	1907	1906	1907	1906	539
611	20240723	102200	146764495	1906	1907	1907	1906	1009
612	20240723	102100	144840918	1907	1907	1907	1907	0
613	20240723	102000	144840918	1907	1907	1907	1907	27
614	20240723	101900	144789429	1907	1907	1907	1907	8
615	20240723	101800	144774173	1907	1908	1908	1907	2861
616	20240723	101700	139316536	1909	1911	1911	1909	5207
617	20240723	101600	129371661	1912	1912	1912	1912	0
618	20240723	101500	129371661	1912	1912	1912	1912	23
619	20240723	101400	129327685	1912	1912	1912	1912	54
620	20240723	101300	129224437	1911	1912	1912	1911	1000
621	20240723	101200	127313432	1911	1913	1913	1911	2564
622	20240723	101100	122411058	1913	1913	1913	1913	0
623	20240723	101000	122411058	1913	1914	1914	1913	1466
624	20240723	100900	119606070	1915	1915	1915	1915	0
625	20240723	100800	119606070	1915	1915	1915	1915	0
626	20240723	100700	119606070	1915	1915	1915	1915	249
627	20240723	100600	119129235	1915	1915	1915	1915	1
628	20240723	100500	119127320	1913	1913	1913	1913	0
629	20240723	100400	119127320	1913	1913	1913	1913	0
630	20240723	100300	119127320	1913	1913	1913	1913	105
631	20240723	100200	118926455	1913	1914	1914	1912	1685
632	20240723	100100	115703572	1922	1922	1922	1922	0
633	20240723	100000	115703572	1922	1922	1922	1922	0
634	20240723	095900	115703572	1922	1923	1923	1922	34
635	20240723	095800	115638223	1923	1923	1923	1923	3
636	20240723	095700	115632454	1913	1913	1913	1913	1031
637	20240723	095600	113660151	1913	1913	1913	1912	1925
638	20240723	095500	109977793	1916	1924	1924	1914	3878
639	20240723	095400	102554402	1916	1916	1916	1916	0
640	20240723	095300	102554402	1916	1916	1916	1916	15
641	20240723	095200	102525662	1915	1923	1923	1915	637
642	20240723	095100	101304541	1925	1925	1925	1925	1
643	20240723	095000	101302616	1917	1917	1917	1917	103
644	20240723	094900	101105165	1915	1915	1915	1915	107
645	20240723	094800	100900260	1915	1915	1915	1915	105
646	20240723	094700	100699185	1914	1915	1915	1914	100
647	20240723	094600	100507783	1914	1914	1914	1914	0
648	20240723	094500	100507783	1914	1914	1914	1914	1
649	20240723	094400	100505869	1913	1917	1917	1913	101
650	20240723	094300	100312648	1917	1917	1917	1914	602
651	20240723	094200	99158617	1913	1913	1913	1913	40
652	20240723	094100	99082097	1913	1915	1915	1913	167
653	20240723	094000	98762570	1914	1914	1914	1914	0
654	20240723	093900	98762570	1914	1915	1915	1914	829
655	20240723	093800	97175036	1911	1916	1916	1911	460
656	20240723	093700	96294412	1910	1913	1913	1910	614
657	20240723	093600	95120859	1917	1913	1917	1912	614
658	20240723	093500	93945351	1914	1914	1914	1914	1296
659	20240723	093400	91464807	1916	1918	1918	1914	3603
660	20240723	093300	84562340	1918	1924	1924	1918	515
661	20240723	093200	83572896	1924	1924	1924	1924	156
662	20240723	093100	83272752	1924	1926	1926	1924	30
663	20240723	093000	83215002	1927	1927	1927	1927	0
664	20240723	092900	83215002	1927	1929	1929	1927	63
665	20240723	092800	83093538	1928	1922	1930	1922	3377
666	20240723	092700	76602664	1916	1922	1922	1916	995
667	20240723	092600	74691809	1922	1926	1926	1921	1898
668	20240723	092500	71042321	1925	1930	1930	1925	2065
669	20240723	092400	67060982	1930	1931	1931	1930	2607
670	20240723	092300	62027865	1931	1931	1931	1931	0
671	20240723	092200	62027865	1931	1934	1934	1931	2015
672	20240723	092100	58133881	1934	1940	1940	1933	1501
673	20240723	092000	55230127	1940	1943	1943	1940	339
674	20240723	091900	54571510	1949	1949	1949	1949	0
675	20240723	091800	54571510	1949	1949	1949	1949	0
676	20240723	091700	54571510	1949	1941	1949	1940	1112
677	20240723	091600	52413412	1940	1942	1942	1940	220
678	20240723	091500	51986450	1949	1949	1949	1949	1000
679	20240723	091400	50037450	1950	1949	1950	1949	20
680	20240723	091300	49998452	1950	1950	1950	1950	8
681	20240723	091200	49982852	1940	1941	1941	1940	2500
682	20240723	091100	45132842	1941	1941	1941	1941	749
683	20240723	091000	43679033	1939	1937	1939	1937	622
684	20240723	090900	42473995	1952	1952	1952	1952	1000
685	20240723	090800	40521995	1955	1946	1955	1946	5558
686	20240723	090700	29686610	1946	1948	1948	1935	84
687	20240723	090600	29523527	1935	1935	1947	1934	1559
688	20240723	090500	26506270	1949	1935	1949	1931	3610
689	20240723	090400	19533206	1931	1931	1931	1931	9
690	20240723	090300	19515827	1950	1948	1950	1948	1341
691	20240723	090200	16902245	1949	1949	1949	1948	101
692	20240723	090100	16705398	1949	1930	1949	1930	7386
693	20240723	090000	2440980	1930	1930	1930	1924	1235