KissMeData/142760/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	202100	119809898	1905	1905	1905	1905	449
3	20240726	202000	119809898	1905	1905	1905	1905	0
4	20240726	201900	119809898	1905	1905	1905	1905	0
5	20240726	201800	119809898	1905	1905	1905	1905	0
6	20240726	201700	119809898	1905	1905	1905	1905	0
7	20240726	201600	119809898	1905	1905	1905	1905	0
8	20240726	201500	119809898	1905	1905	1905	1905	0
9	20240726	201400	119809898	1905	1905	1905	1905	0
10	20240726	201300	119809898	1905	1905	1905	1905	0
11	20240726	201200	119809898	1905	1905	1905	1905	0
12	20240726	201100	119809898	1905	1905	1905	1905	0
13	20240726	201000	119809898	1905	1905	1905	1905	0
14	20240726	200900	119809898	1905	1905	1905	1905	0
15	20240726	200800	119809898	1905	1905	1905	1905	0
16	20240726	200700	119809898	1905	1905	1905	1905	0
17	20240726	200600	119809898	1905	1905	1905	1905	0
18	20240726	200500	119809898	1905	1905	1905	1905	0
19	20240726	200400	119809898	1905	1905	1905	1905	0
20	20240726	200300	119809898	1905	1905	1905	1905	0
21	20240726	200200	119809898	1905	1905	1905	1905	0
22	20240726	200100	119809898	1905	1905	1905	1905	0
23	20240726	200000	119809898	1905	1905	1905	1905	0
24	20240726	195900	119809898	1905	1905	1905	1905	0
25	20240726	195800	119809898	1905	1905	1905	1905	0
26	20240726	195700	119809898	1905	1905	1905	1905	0
27	20240726	195600	119809898	1905	1905	1905	1905	0
28	20240726	195500	119809898	1905	1905	1905	1905	0
29	20240726	195400	119809898	1905	1905	1905	1905	0
30	20240726	195300	119809898	1905	1905	1905	1905	0
31	20240726	195200	119809898	1905	1905	1905	1905	0
32	20240726	195100	119809898	1905	1905	1905	1905	449
33	20240726	195000	119809898	1905	1905	1905	1905	0
34	20240726	194900	119809898	1905	1905	1905	1905	0
35	20240726	194800	119809898	1905	1905	1905	1905	0
36	20240726	194700	119809898	1905	1905	1905	1905	0
37	20240726	194600	119809898	1905	1905	1905	1905	0
38	20240726	194500	119809898	1905	1905	1905	1905	0
39	20240726	194400	119809898	1905	1905	1905	1905	0
40	20240726	194300	119809898	1905	1905	1905	1905	0
41	20240726	194200	119809898	1905	1905	1905	1905	0
42	20240726	194100	119809898	1905	1905	1905	1905	0
43	20240726	194000	119809898	1905	1905	1905	1905	0
44	20240726	193900	119809898	1905	1905	1905	1905	0
45	20240726	193800	119809898	1905	1905	1905	1905	0
46	20240726	193700	119809898	1905	1905	1905	1905	0
47	20240726	193600	119809898	1905	1905	1905	1905	0
48	20240726	193500	119809898	1905	1905	1905	1905	0
49	20240726	193400	119809898	1905	1905	1905	1905	0
50	20240726	193300	119809898	1905	1905	1905	1905	0
51	20240726	193200	119809898	1905	1905	1905	1905	0
52	20240726	193100	119809898	1905	1905	1905	1905	0
53	20240726	193000	119809898	1905	1905	1905	1905	0
54	20240726	192900	119809898	1905	1905	1905	1905	0
55	20240726	192800	119809898	1905	1905	1905	1905	0
56	20240726	192700	119809898	1905	1905	1905	1905	0
57	20240726	192600	119809898	1905	1905	1905	1905	0
58	20240726	192500	119809898	1905	1905	1905	1905	0
59	20240726	192400	119809898	1905	1905	1905	1905	0
60	20240726	192300	119809898	1905	1905	1905	1905	0
61	20240726	192200	119809898	1905	1905	1905	1905	0
62	20240726	192100	119809898	1905	1905	1905	1905	449
63	20240726	192000	119809898	1905	1905	1905	1905	0
64	20240726	191900	119809898	1905	1905	1905	1905	0
65	20240726	191800	119809898	1905	1905	1905	1905	0
66	20240726	191700	119809898	1905	1905	1905	1905	0
67	20240726	191600	119809898	1905	1905	1905	1905	0
68	20240726	191500	119809898	1905	1905	1905	1905	0
69	20240726	191400	119809898	1905	1905	1905	1905	0
70	20240726	191300	119809898	1905	1905	1905	1905	0
71	20240726	191200	119809898	1905	1905	1905	1905	0
72	20240726	191100	119809898	1905	1905	1905	1905	0
73	20240726	191000	119809898	1905	1905	1905	1905	0
74	20240726	190900	119809898	1905	1905	1905	1905	0
75	20240726	190800	119809898	1905	1905	1905	1905	0
76	20240726	190700	119809898	1905	1905	1905	1905	0
77	20240726	190600	119809898	1905	1905	1905	1905	0
78	20240726	190500	119809898	1905	1905	1905	1905	0
79	20240726	190400	119809898	1905	1905	1905	1905	0
80	20240726	190300	119809898	1905	1905	1905	1905	0
81	20240726	190200	119809898	1905	1905	1905	1905	0
82	20240726	190100	119809898	1905	1905	1905	1905	0
83	20240726	190000	119809898	1905	1905	1905	1905	0
84	20240726	185900	119809898	1905	1905	1905	1905	0
85	20240726	185800	119809898	1905	1905	1905	1905	0
86	20240726	185700	119809898	1905	1905	1905	1905	0
87	20240726	185600	119809898	1905	1905	1905	1905	0
88	20240726	185500	119809898	1905	1905	1905	1905	0
89	20240726	185400	119809898	1905	1905	1905	1905	0
90	20240726	185300	119809898	1905	1905	1905	1905	0
91	20240726	185200	119809898	1905	1905	1905	1905	0
92	20240726	185100	119809898	1905	1905	1905	1905	449
93	20240726	185000	119809898	1905	1905	1905	1905	0
94	20240726	184900	119809898	1905	1905	1905	1905	0
95	20240726	184800	119809898	1905	1905	1905	1905	0
96	20240726	184700	119809898	1905	1905	1905	1905	0
97	20240726	184600	119809898	1905	1905	1905	1905	0
98	20240726	184500	119809898	1905	1905	1905	1905	0
99	20240726	184400	119809898	1905	1905	1905	1905	0
100	20240726	184300	119809898	1905	1905	1905	1905	0
101	20240726	184200	119809898	1905	1905	1905	1905	0
102	20240726	184100	119809898	1905	1905	1905	1905	0
103	20240726	184000	119809898	1905	1905	1905	1905	0
104	20240726	183900	119809898	1905	1905	1905	1905	0
105	20240726	183800	119809898	1905	1905	1905	1905	0
106	20240726	183700	119809898	1905	1905	1905	1905	0
107	20240726	183600	119809898	1905	1905	1905	1905	0
108	20240726	183500	119809898	1905	1905	1905	1905	0
109	20240726	183400	119809898	1905	1905	1905	1905	0
110	20240726	183300	119809898	1905	1905	1905	1905	0
111	20240726	183200	119809898	1905	1905	1905	1905	0
112	20240726	183100	119809898	1905	1905	1905	1905	0
113	20240726	183000	119809898	1905	1905	1905	1905	0
114	20240726	182900	119809898	1905	1905	1905	1905	0
115	20240726	182800	119809898	1905	1905	1905	1905	0
116	20240726	182700	119809898	1905	1905	1905	1905	0
117	20240726	182600	119809898	1905	1905	1905	1905	0
118	20240726	182500	119809898	1905	1905	1905	1905	0
119	20240726	182400	119809898	1905	1905	1905	1905	0
120	20240726	182300	119809898	1905	1905	1905	1905	0
121	20240726	182200	119809898	1905	1905	1905	1905	0
122	20240726	182100	119809898	1905	1905	1905	1905	449
123	20240726	182000	119809898	1905	1905	1905	1905	0
124	20240726	181900	119809898	1905	1905	1905	1905	0
125	20240726	181800	119809898	1905	1905	1905	1905	0
126	20240726	181700	119809898	1905	1905	1905	1905	0
127	20240726	181600	119809898	1905	1905	1905	1905	0
128	20240726	181500	119809898	1905	1905	1905	1905	0
129	20240726	181400	119809898	1905	1905	1905	1905	0
130	20240726	181300	119809898	1905	1905	1905	1905	0
131	20240726	181200	119809898	1905	1905	1905	1905	0
132	20240726	181100	119809898	1905	1905	1905	1905	0
133	20240726	181000	119809898	1905	1905	1905	1905	0
134	20240726	180900	119809898	1905	1905	1905	1905	0
135	20240726	180800	119809898	1905	1905	1905	1905	0
136	20240726	180700	119809898	1905	1905	1905	1905	0
137	20240726	180600	119809898	1905	1905	1905	1905	0
138	20240726	180500	119809898	1905	1905	1905	1905	0
139	20240726	180400	119809898	1905	1905	1905	1905	0
140	20240726	180300	119809898	1905	1905	1905	1905	0
141	20240726	180200	119809898	1905	1905	1905	1905	0
142	20240726	180100	119809898	1905	1905	1905	1905	0
143	20240726	180000	119809898	1905	1905	1905	1905	0
144	20240726	175900	119809898	1905	1905	1905	1905	0
145	20240726	175800	119809898	1905	1905	1905	1905	0
146	20240726	175700	119809898	1905	1905	1905	1905	0
147	20240726	175600	119809898	1905	1905	1905	1905	0
148	20240726	175500	119809898	1905	1905	1905	1905	0
149	20240726	175400	119809898	1905	1905	1905	1905	0
150	20240726	175300	119809898	1905	1905	1905	1905	0
151	20240726	175200	119809898	1905	1905	1905	1905	0
152	20240726	175100	119809898	1905	1905	1905	1905	449
153	20240726	175000	119809898	1905	1905	1905	1905	0
154	20240726	174900	119809898	1905	1905	1905	1905	0
155	20240726	174800	119809898	1905	1905	1905	1905	0
156	20240726	174700	119809898	1905	1905	1905	1905	0
157	20240726	174600	119809898	1905	1905	1905	1905	0
158	20240726	174500	119809898	1905	1905	1905	1905	0
159	20240726	174400	119809898	1905	1905	1905	1905	0
160	20240726	174300	119809898	1905	1905	1905	1905	0
161	20240726	174200	119809898	1905	1905	1905	1905	0
162	20240726	174100	119809898	1905	1905	1905	1905	0
163	20240726	174000	119809898	1905	1905	1905	1905	0
164	20240726	173900	119809898	1905	1905	1905	1905	0
165	20240726	173800	119809898	1905	1905	1905	1905	0
166	20240726	173700	119809898	1905	1905	1905	1905	0
167	20240726	173600	119809898	1905	1905	1905	1905	0
168	20240726	173500	119809898	1905	1905	1905	1905	0
169	20240726	173400	119809898	1905	1905	1905	1905	0
170	20240726	173300	119809898	1905	1905	1905	1905	0
171	20240726	173200	119809898	1905	1905	1905	1905	0
172	20240726	173100	119809898	1905	1905	1905	1905	0
173	20240726	173000	119809898	1905	1905	1905	1905	0
174	20240726	172900	119809898	1905	1905	1905	1905	0
175	20240726	172800	119809898	1905	1905	1905	1905	0
176	20240726	172700	119809898	1905	1905	1905	1905	0
177	20240726	172600	119809898	1905	1905	1905	1905	0
178	20240726	172500	119809898	1905	1905	1905	1905	0
179	20240726	172400	119809898	1905	1905	1905	1905	0
180	20240726	172300	119809898	1905	1905	1905	1905	0
181	20240726	172200	119809898	1905	1905	1905	1905	0
182	20240726	172100	119809898	1905	1905	1905	1905	449
183	20240726	172000	119809898	1905	1905	1905	1905	0
184	20240726	171900	119809898	1905	1905	1905	1905	0
185	20240726	171800	119809898	1905	1905	1905	1905	0
186	20240726	171700	119809898	1905	1905	1905	1905	0
187	20240726	171600	119809898	1905	1905	1905	1905	0
188	20240726	171500	119809898	1905	1905	1905	1905	0
189	20240726	171400	119809898	1905	1905	1905	1905	0
190	20240726	171300	119809898	1905	1905	1905	1905	0
191	20240726	171200	119809898	1905	1905	1905	1905	0
192	20240726	171100	119809898	1905	1905	1905	1905	0
193	20240726	171000	119809898	1905	1905	1905	1905	0
194	20240726	170900	119809898	1905	1905	1905	1905	0
195	20240726	170800	119809898	1905	1905	1905	1905	0
196	20240726	170700	119809898	1905	1905	1905	1905	0
197	20240726	170600	119809898	1905	1905	1905	1905	0
198	20240726	170500	119809898	1905	1905	1905	1905	0
199	20240726	170400	119809898	1905	1905	1905	1905	0
200	20240726	170300	119809898	1905	1905	1905	1905	0
201	20240726	170200	119809898	1905	1905	1905	1905	0
202	20240726	170100	119809898	1905	1905	1905	1905	0
203	20240726	170000	119809898	1905	1905	1905	1905	0
204	20240726	165900	119809898	1905	1905	1905	1905	0
205	20240726	165800	119809898	1905	1905	1905	1905	0
206	20240726	165700	119809898	1905	1905	1905	1905	0
207	20240726	165600	119809898	1905	1905	1905	1905	0
208	20240726	165500	119809898	1905	1905	1905	1905	0
209	20240726	165400	119809898	1905	1905	1905	1905	0
210	20240726	165300	119809898	1905	1905	1905	1905	0
211	20240726	165200	119809898	1905	1905	1905	1905	0
212	20240726	165100	119809898	1905	1905	1905	1905	449
213	20240726	165000	119809898	1905	1905	1905	1905	0
214	20240726	164900	119809898	1905	1905	1905	1905	0
215	20240726	164800	119809898	1905	1905	1905	1905	0
216	20240726	164700	119809898	1905	1905	1905	1905	0
217	20240726	164600	119809898	1905	1905	1905	1905	0
218	20240726	164500	119809898	1905	1905	1905	1905	0
219	20240726	164400	119809898	1905	1905	1905	1905	0
220	20240726	164300	119809898	1905	1905	1905	1905	0
221	20240726	164200	119809898	1905	1905	1905	1905	0
222	20240726	164100	119809898	1905	1905	1905	1905	0
223	20240726	164000	119809898	1905	1905	1905	1905	0
224	20240726	163900	119809898	1905	1905	1905	1905	0
225	20240726	163800	119809898	1905	1905	1905	1905	0
226	20240726	163700	119809898	1905	1905	1905	1905	0
227	20240726	163600	119809898	1905	1905	1905	1905	0
228	20240726	163500	119809898	1905	1905	1905	1905	0
229	20240726	163400	119809898	1905	1905	1905	1905	0
230	20240726	163300	119809898	1905	1905	1905	1905	0
231	20240726	163200	119809898	1905	1905	1905	1905	0
232	20240726	163100	119809898	1905	1905	1905	1905	0
233	20240726	163000	119809898	1905	1905	1905	1905	0
234	20240726	162900	119809898	1905	1905	1905	1905	0
235	20240726	162800	119809898	1905	1905	1905	1905	0
236	20240726	162700	119809898	1905	1905	1905	1905	0
237	20240726	162600	119809898	1905	1905	1905	1905	0
238	20240726	162500	119809898	1905	1905	1905	1905	0
239	20240726	162400	119809898	1905	1905	1905	1905	0
240	20240726	162300	119809898	1905	1905	1905	1905	0
241	20240726	162200	119809898	1905	1905	1905	1905	0
242	20240726	162100	119809898	1905	1905	1905	1905	449
243	20240726	162000	119809898	1905	1905	1905	1905	0
244	20240726	161900	119809898	1905	1905	1905	1905	0
245	20240726	161800	119809898	1905	1905	1905	1905	0
246	20240726	161700	119809898	1905	1905	1905	1905	0
247	20240726	161600	119809898	1905	1905	1905	1905	0
248	20240726	161500	119809898	1905	1905	1905	1905	0
249	20240726	161400	119809898	1905	1905	1905	1905	0
250	20240726	161300	119809898	1905	1905	1905	1905	0
251	20240726	161200	119809898	1905	1905	1905	1905	0
252	20240726	161100	119809898	1905	1905	1905	1905	0
253	20240726	161000	119809898	1905	1905	1905	1905	0
254	20240726	160900	119809898	1905	1905	1905	1905	0
255	20240726	160800	119809898	1905	1905	1905	1905	0
256	20240726	160700	119809898	1905	1905	1905	1905	0
257	20240726	160600	119809898	1905	1905	1905	1905	0
258	20240726	160500	119809898	1905	1905	1905	1905	0
259	20240726	160400	119809898	1905	1905	1905	1905	0
260	20240726	160300	119809898	1905	1905	1905	1905	0
261	20240726	160200	119809898	1905	1905	1905	1905	0
262	20240726	160100	119809898	1905	1905	1905	1905	0
263	20240726	160000	119809898	1905	1905	1905	1905	0
264	20240726	155900	119809898	1905	1905	1905	1905	0
265	20240726	155800	119809898	1905	1905	1905	1905	0
266	20240726	155700	119809898	1905	1905	1905	1905	0
267	20240726	155600	119809898	1905	1905	1905	1905	0
268	20240726	155500	119809898	1905	1905	1905	1905	0
269	20240726	155400	119809898	1905	1905	1905	1905	0
270	20240726	155300	119809898	1905	1905	1905	1905	0
271	20240726	155200	119809898	1905	1905	1905	1905	0
272	20240726	155100	119809898	1905	1905	1905	1905	449
273	20240726	155000	119809898	1905	1905	1905	1905	0
274	20240726	154900	119809898	1905	1905	1905	1905	0
275	20240726	154800	119809898	1905	1905	1905	1905	0
276	20240726	154700	119809898	1905	1905	1905	1905	0
277	20240726	154600	119809898	1905	1905	1905	1905	0
278	20240726	154500	119809898	1905	1905	1905	1905	0
279	20240726	154400	119809898	1905	1905	1905	1905	0
280	20240726	154300	119809898	1905	1905	1905	1905	0
281	20240726	154200	119809898	1905	1905	1905	1905	0
282	20240726	154100	119809898	1905	1905	1905	1905	0
283	20240726	154000	119809898	1905	1905	1905	1905	0
284	20240726	153900	119809898	1905	1905	1905	1905	0
285	20240726	153800	119809898	1905	1905	1905	1905	0
286	20240726	153700	119809898	1905	1905	1905	1905	0
287	20240726	153600	119809898	1905	1905	1905	1905	0
288	20240726	153500	119809898	1905	1905	1905	1905	0
289	20240726	153400	119809898	1905	1905	1905	1905	0
290	20240726	153300	119809898	1905	1905	1905	1905	0
291	20240726	153200	119809898	1905	1905	1905	1905	0
292	20240726	153100	119809898	1905	1905	1905	1905	0
293	20240726	153000	119809898	1905	1905	1905	1905	449
294	20240726	152900	118954553	1909	1909	1909	1909	0
295	20240726	152800	118954553	1909	1909	1909	1909	0
296	20240726	152700	118954553	1909	1909	1909	1909	0
297	20240726	152600	118954553	1909	1909	1909	1909	0
298	20240726	152500	118954553	1909	1909	1909	1909	0
299	20240726	152400	118954553	1909	1909	1909	1909	0
300	20240726	152300	118954553	1909	1909	1909	1909	0
301	20240726	152200	118954553	1909	1909	1909	1909	0
302	20240726	152100	118954553	1909	1909	1909	1909	0
303	20240726	152000	118954553	1909	1909	1909	1909	0
304	20240726	151900	118954553	1909	1908	1909	1908	19
305	20240726	151800	118918300	1908	1908	1908	1908	1
306	20240726	151700	118916392	1894	1894	1894	1894	0
307	20240726	151600	118916392	1894	1894	1894	1894	0
308	20240726	151500	118916392	1894	1894	1894	1894	0
309	20240726	151400	118916392	1894	1894	1894	1894	19
310	20240726	151300	118880406	1910	1906	1910	1906	375
311	20240726	151200	118164840	1910	1910	1910	1910	0
312	20240726	151100	118164840	1910	1910	1910	1910	0
313	20240726	151000	118164840	1910	1910	1910	1910	0
314	20240726	150900	118164840	1910	1908	1910	1908	375
315	20240726	150800	117449221	1908	1908	1908	1908	0
316	20240726	150700	117449221	1908	1908	1909	1908	130
317	20240726	150600	117201104	1891	1891	1891	1891	0
318	20240726	150500	117201104	1891	1891	1891	1891	0
319	20240726	150400	117201104	1891	1892	1892	1891	360
320	20240726	150300	116520175	1909	1909	1909	1909	0
321	20240726	150200	116520175	1909	1909	1909	1909	0
322	20240726	150100	116520175	1909	1909	1909	1909	0
323	20240726	150000	116520175	1909	1909	1909	1909	0
324	20240726	145900	116520175	1909	1909	1909	1909	0
325	20240726	145800	116520175	1909	1909	1909	1909	0
326	20240726	145700	116520175	1909	1909	1909	1909	0
327	20240726	145600	116520175	1909	1906	1909	1906	125
328	20240726	145500	116281718	1889	1891	1891	1889	400
329	20240726	145400	115525854	1907	1907	1907	1907	0
330	20240726	145300	115525854	1907	1907	1907	1907	0
331	20240726	145200	115525854	1907	1907	1907	1907	0
332	20240726	145100	115525854	1907	1907	1907	1907	0
333	20240726	145000	115525854	1907	1907	1907	1907	50
334	20240726	144900	115430504	1908	1902	1908	1902	200
335	20240726	144800	115049312	1902	1902	1902	1902	0
336	20240726	144700	115049312	1902	1902	1902	1902	30
337	20240726	144600	114992252	1890	1891	1891	1890	300
338	20240726	144500	114425015	1903	1903	1903	1903	0
339	20240726	144400	114425015	1903	1903	1903	1903	0
340	20240726	144300	114425015	1903	1903	1903	1903	0
341	20240726	144200	114425015	1903	1903	1903	1903	0
342	20240726	144100	114425015	1903	1903	1903	1903	0
343	20240726	144000	114425015	1903	1900	1903	1900	2
344	20240726	143900	114421212	1908	1908	1908	1908	0
345	20240726	143800	114421212	1908	1908	1908	1908	30
346	20240726	143700	114363972	1909	1895	1910	1895	600
347	20240726	143600	113220338	1895	1895	1895	1895	0
348	20240726	143500	113220338	1895	1895	1895	1895	40
349	20240726	143400	113144538	1879	1882	1882	1879	500
350	20240726	143300	112204312	1879	1879	1879	1879	0
351	20240726	143200	112204312	1879	1879	1879	1879	0
352	20240726	143100	112204312	1879	1888	1888	1879	300
353	20240726	143000	111639992	1895	1895	1895	1895	45
354	20240726	142900	111554717	1888	1893	1893	1888	300
355	20240726	142800	110987137	1893	1893	1893	1893	0
356	20240726	142700	110987137	1893	1894	1894	1893	60
357	20240726	142600	110873547	1894	1894	1894	1894	90
358	20240726	142500	110703087	1894	1894	1894	1894	70
359	20240726	142400	110570507	1894	1894	1894	1894	0
360	20240726	142300	110570507	1894	1894	1894	1894	1
361	20240726	142200	110568613	1894	1894	1894	1894	1
362	20240726	142100	110566719	1893	1893	1893	1893	0
363	20240726	142000	110566719	1893	1893	1893	1893	14
364	20240726	141900	110540217	1893	1893	1893	1893	0
365	20240726	141800	110540217	1893	1893	1895	1893	14
366	20240726	141700	110513710	1893	1893	1893	1893	1
367	20240726	141600	110511817	1894	1894	1894	1894	0
368	20240726	141500	110511817	1894	1894	1894	1894	1
369	20240726	141400	110509923	1897	1897	1897	1897	0
370	20240726	141300	110509923	1897	1897	1897	1897	0
371	20240726	141200	110509923	1897	1897	1897	1897	0
372	20240726	141100	110509923	1897	1897	1897	1897	0
373	20240726	141000	110509923	1897	1897	1897	1897	1
374	20240726	140900	110508026	1879	1879	1879	1879	0
375	20240726	140800	110508026	1879	1880	1880	1879	400
376	20240726	140700	109756326	1899	1899	1899	1899	0
377	20240726	140600	109756326	1899	1899	1899	1899	0
378	20240726	140500	109756326	1899	1897	1899	1897	117
379	20240726	140400	109534249	1879	1901	1901	1879	308
380	20240726	140300	108955007	1912	1912	1912	1912	0
381	20240726	140200	108955007	1912	1912	1912	1912	0
382	20240726	140100	108955007	1912	1912	1912	1912	0
383	20240726	140000	108955007	1912	1912	1912	1912	0
384	20240726	135900	108955007	1912	1912	1912	1912	0
385	20240726	135800	108955007	1912	1912	1912	1912	0
386	20240726	135700	108955007	1912	1912	1912	1912	0
387	20240726	135600	108955007	1912	1912	1912	1912	0
388	20240726	135500	108955007	1912	1902	1913	1873	6301
389	20240726	135400	97027855	1914	1914	1914	1914	0
390	20240726	135300	97027855	1914	1914	1914	1914	0
391	20240726	135200	97027855	1914	1913	1914	1913	70
392	20240726	135100	96893893	1902	1909	1909	1902	700
393	20240726	135000	95562106	1914	1914	1914	1914	0
394	20240726	134900	95562106	1914	1914	1914	1914	0
395	20240726	134800	95562106	1914	1914	1914	1914	26
396	20240726	134700	95512342	1914	1914	1914	1914	0
397	20240726	134600	95512342	1914	1914	1914	1914	0
398	20240726	134500	95512342	1914	1913	1914	1913	10
399	20240726	134400	95493210	1913	1912	1913	1912	40
400	20240726	134300	95416728	1909	1911	1911	1909	200
401	20240726	134200	95034740	1910	1910	1910	1910	0
402	20240726	134100	95034740	1910	1910	1910	1910	0
403	20240726	134000	95034740	1910	1910	1910	1910	0
404	20240726	133900	95034740	1910	1910	1910	1910	0
405	20240726	133800	95034740	1910	1910	1910	1910	0
406	20240726	133700	95034740	1910	1910	1910	1910	0
407	20240726	133600	95034740	1910	1910	1910	1910	0
408	20240726	133500	95034740	1910	1916	1916	1910	200
409	20240726	133400	94652500	1917	1917	1917	1917	0
410	20240726	133300	94652500	1917	1917	1917	1917	199
411	20240726	133200	94271017	1916	1916	1916	1916	5
412	20240726	133100	94261437	1916	1916	1916	1916	0
413	20240726	133000	94261437	1916	1916	1916	1916	0
414	20240726	132900	94261437	1916	1916	1916	1916	0
415	20240726	132800	94261437	1916	1917	1917	1916	58
416	20240726	132700	94150308	1916	1916	1916	1916	0
417	20240726	132600	94150308	1916	1916	1916	1916	0
418	20240726	132500	94150308	1916	1916	1916	1916	0
419	20240726	132400	94150308	1916	1916	1916	1916	0
420	20240726	132300	94150308	1916	1916	1916	1916	0
421	20240726	132200	94150308	1916	1916	1916	1916	0
422	20240726	132100	94150308	1916	1916	1916	1916	0
423	20240726	132000	94150308	1916	1916	1916	1916	0
424	20240726	131900	94150308	1916	1916	1916	1916	0
425	20240726	131800	94150308	1916	1916	1916	1916	3300
426	20240726	131700	87827508	1916	1916	1916	1916	0
427	20240726	131600	87827508	1916	1916	1916	1916	0
428	20240726	131500	87827508	1916	1916	1916	1916	0
429	20240726	131400	87827508	1916	1916	1916	1916	0
430	20240726	131300	87827508	1916	1916	1916	1916	0
431	20240726	131200	87827508	1916	1916	1916	1916	0
432	20240726	131100	87827508	1916	1917	1917	1915	3000
433	20240726	131000	82081318	1915	1915	1915	1915	0
434	20240726	130900	82081318	1915	1915	1915	1915	0
435	20240726	130800	82081318	1915	1915	1915	1915	0
436	20240726	130700	82081318	1915	1915	1915	1915	0
437	20240726	130600	82081318	1915	1915	1915	1915	0
438	20240726	130500	82081318	1915	1915	1915	1915	0
439	20240726	130400	82081318	1915	1915	1915	1915	0
440	20240726	130300	82081318	1915	1916	1916	1915	760
441	20240726	130200	80625788	1928	1920	1928	1920	200
442	20240726	130100	80240832	1915	1915	1915	1915	0
443	20240726	130000	80240832	1915	1915	1915	1915	1010
444	20240726	125900	78306682	1915	1915	1915	1915	0
445	20240726	125800	78306682	1915	1915	1915	1915	50
446	20240726	125700	78210932	1915	1920	1920	1915	200
447	20240726	125600	77827556	1929	1929	1929	1929	0
448	20240726	125500	77827556	1929	1929	1929	1929	0
449	20240726	125400	77827556	1929	1929	1929	1929	0
450	20240726	125300	77827556	1929	1929	1929	1929	0
451	20240726	125200	77827556	1929	1929	1929	1929	0
452	20240726	125100	77827556	1929	1929	1929	1929	0
453	20240726	125000	77827556	1929	1929	1929	1929	0
454	20240726	124900	77827556	1929	1929	1929	1929	0
455	20240726	124800	77827556	1929	1929	1929	1929	0
456	20240726	124700	77827556	1929	1929	1929	1929	0
457	20240726	124600	77827556	1929	1929	1929	1929	0
458	20240726	124500	77827556	1929	1929	1929	1929	0
459	20240726	124400	77827556	1929	1929	1929	1929	52
460	20240726	124300	77727248	1929	1929	1929	1929	30
461	20240726	124200	77669378	1929	1929	1929	1929	50
462	20240726	124100	77572928	1929	1927	1929	1927	130
463	20240726	124000	77322260	1930	1930	1930	1930	0
464	20240726	123900	77322260	1930	1930	1930	1930	0
465	20240726	123800	77322260	1930	1930	1930	1930	10
466	20240726	123700	77302960	1930	1930	1930	1930	0
467	20240726	123600	77302960	1930	1930	1930	1930	0
468	20240726	123500	77302960	1930	1930	1930	1930	0
469	20240726	123400	77302960	1930	1930	1930	1930	0
470	20240726	123300	77302960	1930	1930	1930	1930	0
471	20240726	123200	77302960	1930	1930	1930	1930	0
472	20240726	123100	77302960	1930	1930	1930	1930	3
473	20240726	123000	77297170	1930	1930	1930	1930	79
474	20240726	122900	77144700	1930	1930	1930	1930	180
475	20240726	122800	76797300	1930	1930	1930	1930	0
476	20240726	122700	76797300	1930	1930	1930	1930	0
477	20240726	122600	76797300	1930	1930	1930	1930	0
478	20240726	122500	76797300	1930	1930	1930	1930	0
479	20240726	122400	76797300	1930	1930	1930	1930	45
480	20240726	122300	76710450	1930	1930	1930	1930	0
481	20240726	122200	76710450	1930	1930	1930	1930	0
482	20240726	122100	76710450	1930	1930	1930	1930	40
483	20240726	122000	76633250	1930	1930	1930	1930	60
484	20240726	121900	76517450	1918	1918	1918	1918	1
485	20240726	121800	76515532	1932	1932	1932	1932	0
486	20240726	121700	76515532	1932	1932	1932	1932	1
487	20240726	121600	76513600	1934	1934	1934	1934	0
488	20240726	121500	76513600	1934	1934	1934	1934	0
489	20240726	121400	76513600	1934	1934	1934	1934	0
490	20240726	121300	76513600	1934	1933	1934	1933	3
491	20240726	121200	76507800	1917	1922	1922	1917	628
492	20240726	121100	75303239	1926	1926	1926	1926	543
493	20240726	121000	74257421	1938	1938	1938	1938	0
494	20240726	120900	74257421	1938	1938	1938	1938	0
495	20240726	120800	74257421	1938	1938	1938	1938	0
496	20240726	120700	74257421	1938	1938	1938	1938	0
497	20240726	120600	74257421	1938	1937	1938	1937	79
498	20240726	120500	74104320	1938	1938	1938	1938	0
499	20240726	120400	74104320	1938	1938	1938	1938	0
500	20240726	120300	74104320	1938	1938	1938	1938	0
501	20240726	120200	74104320	1938	1938	1938	1938	0
502	20240726	120100	74104320	1938	1938	1938	1938	0
503	20240726	120000	74104320	1938	1938	1938	1938	0
504	20240726	115900	74104320	1938	1938	1938	1938	1
505	20240726	115800	74102382	1920	1920	1920	1920	0
506	20240726	115700	74102382	1920	1924	1924	1920	384
507	20240726	115600	73364903	1939	1939	1939	1939	0
508	20240726	115500	73364903	1939	1939	1939	1939	0
509	20240726	115400	73364903	1939	1939	1939	1939	25
510	20240726	115300	73316428	1939	1939	1939	1939	75
511	20240726	115200	73171003	1939	1939	1939	1939	270
512	20240726	115100	72647473	1939	1939	1939	1939	45
513	20240726	115000	72560218	1939	1939	1939	1939	8
514	20240726	114900	72544706	1939	1939	1939	1939	80
515	20240726	114800	72389586	1939	1939	1939	1939	0
516	20240726	114700	72389586	1939	1938	1939	1938	2001
517	20240726	114600	68509785	1939	1939	1939	1939	0
518	20240726	114500	68509785	1939	1939	1939	1939	0
519	20240726	114400	68509785	1939	1939	1939	1939	0
520	20240726	114300	68509785	1939	1939	1939	1939	0
521	20240726	114200	68509785	1939	1939	1939	1939	0
522	20240726	114100	68509785	1939	1936	1939	1936	1100
523	20240726	114000	66379885	1923	1923	1923	1923	0
524	20240726	113900	66379885	1923	1923	1923	1923	0
525	20240726	113800	66379885	1923	1923	1923	1923	0
526	20240726	113700	66379885	1923	1923	1923	1923	10
527	20240726	113600	66360655	1935	1935	1935	1935	0
528	20240726	113500	66360655	1935	1935	1935	1935	0
529	20240726	113400	66360655	1935	1935	1935	1935	0
530	20240726	113300	66360655	1935	1935	1935	1935	0
531	20240726	113200	66360655	1935	1935	1935	1935	0
532	20240726	113100	66360655	1935	1935	1935	1935	0
533	20240726	113000	66360655	1935	1935	1935	1935	0
534	20240726	112900	66360655	1935	1935	1935	1935	620
535	20240726	112800	65160955	1935	1935	1935	1935	0
536	20240726	112700	65160955	1935	1935	1935	1935	0
537	20240726	112600	65160955	1935	1935	1935	1935	0
538	20240726	112500	65160955	1935	1935	1935	1935	0
539	20240726	112400	65160955	1935	1935	1935	1935	0
540	20240726	112300	65160955	1935	1937	1937	1935	2
541	20240726	112200	65157083	1941	1941	1941	1941	0
542	20240726	112100	65157083	1941	1941	1941	1941	0
543	20240726	112000	65157083	1941	1941	1941	1941	0
544	20240726	111900	65157083	1941	1941	1941	1941	0
545	20240726	111800	65157083	1941	1938	1941	1938	55
546	20240726	111700	65050407	1922	1922	1922	1922	0
547	20240726	111600	65050407	1922	1922	1922	1922	100
548	20240726	111500	64858207	1938	1938	1938	1938	0
549	20240726	111400	64858207	1938	1938	1938	1938	667
550	20240726	111300	63565561	1938	1938	1938	1938	0
551	20240726	111200	63565561	1938	1924	1938	1924	5000
552	20240726	111100	53877505	1920	1920	1920	1920	0
553	20240726	111000	53877505	1920	1920	1920	1920	0
554	20240726	110900	53877505	1920	1920	1920	1920	0
555	20240726	110800	53877505	1920	1920	1920	1920	0
556	20240726	110700	53877505	1920	1920	1920	1920	0
557	20240726	110600	53877505	1920	1920	1920	1920	0
558	20240726	110500	53877505	1920	1920	1920	1920	333
559	20240726	110400	53238145	1920	1920	1920	1920	0
560	20240726	110300	53238145	1920	1920	1920	1920	5
561	20240726	110200	53228545	1921	1921	1921	1921	940
562	20240726	110100	51422805	1923	1923	1923	1923	171
563	20240726	110000	51093972	1923	1923	1923	1923	0
564	20240726	105900	51093972	1923	1922	1923	1922	329
565	20240726	105800	50461334	1921	1921	1921	1921	10
566	20240726	105700	50442124	1920	1920	1920	1920	50
567	20240726	105600	50346124	1915	1915	1915	1915	0
568	20240726	105500	50346124	1915	1915	1915	1915	230
569	20240726	105400	49905674	1915	1915	1915	1915	0
570	20240726	105300	49905674	1915	1920	1920	1915	105
571	20240726	105200	49704367	1921	1921	1921	1921	0
572	20240726	105100	49704367	1921	1921	1921	1921	0
573	20240726	105000	49704367	1921	1921	1921	1921	1009
574	20240726	104900	47766078	1921	1923	1923	1921	50
575	20240726	104800	47669970	1923	1923	1923	1923	0
576	20240726	104700	47669970	1923	1923	1923	1923	0
577	20240726	104600	47669970	1923	1923	1923	1923	1
578	20240726	104500	47668047	1925	1925	1925	1925	0
579	20240726	104400	47668047	1925	1925	1925	1925	0
580	20240726	104300	47668047	1925	1925	1925	1925	31
581	20240726	104200	47608372	1927	1927	1927	1927	5
582	20240726	104100	47598737	1927	1929	1929	1927	36
583	20240726	104000	47529351	1929	1931	1931	1929	60
584	20240726	103900	47413551	1942	1942	1942	1942	0
585	20240726	103800	47413551	1942	1942	1942	1942	0
586	20240726	103700	47413551	1942	1942	1942	1942	0
587	20240726	103600	47413551	1942	1942	1942	1942	0
588	20240726	103500	47413551	1942	1942	1942	1942	0
589	20240726	103400	47413551	1942	1944	1944	1933	25
590	20240726	103300	47365206	1935	1935	1935	1935	0
591	20240726	103200	47365206	1935	1935	1935	1935	50
592	20240726	103100	47268456	1933	1933	1933	1933	0
593	20240726	103000	47268456	1933	1933	1933	1933	0
594	20240726	102900	47268456	1933	1940	1940	1933	76
595	20240726	102800	47121371	1941	1948	1948	1941	3132
596	20240726	102700	41025443	1949	1949	1949	1949	0
597	20240726	102600	41025443	1949	1946	1949	1946	511
598	20240726	102500	40030534	1948	1939	1948	1939	53
599	20240726	102400	39927758	1950	1950	1950	1950	0
600	20240726	102300	39927758	1950	1950	1950	1950	508
601	20240726	102200	38937158	1951	1951	1951	1951	1
602	20240726	102100	38935207	1950	1945	1951	1945	1943
603	20240726	102000	35147083	1943	1928	1943	1928	2040
604	20240726	101900	31191929	1927	1925	1927	1925	1074
605	20240726	101800	29122405	1924	1924	1924	1924	28
606	20240726	101700	29068533	1918	1917	1923	1917	984
607	20240726	101600	27178857	1917	1917	1917	1917	0
608	20240726	101500	27178857	1917	1917	1917	1917	0
609	20240726	101400	27178857	1917	1917	1917	1917	0
610	20240726	101300	27178857	1917	1917	1917	1917	0
611	20240726	101200	27178857	1917	1917	1917	1917	0
612	20240726	101100	27178857	1917	1916	1917	1916	655
613	20240726	101000	25923791	1916	1916	1916	1916	0
614	20240726	100900	25923791	1916	1916	1916	1916	1
615	20240726	100800	25921875	1914	1914	1914	1914	0
616	20240726	100700	25921875	1914	1913	1915	1913	1044
617	20240726	100600	23923295	1914	1914	1914	1914	0
618	20240726	100500	23923295	1914	1914	1914	1914	26
619	20240726	100400	23873531	1913	1901	1913	1901	102
620	20240726	100300	23679617	1914	1910	1914	1910	2
621	20240726	100200	23675793	1905	1905	1905	1905	0
622	20240726	100100	23675793	1905	1905	1905	1905	0
623	20240726	100000	23675793	1905	1915	1915	1905	494
624	20240726	095900	22733813	1915	1915	1915	1915	0
625	20240726	095800	22733813	1915	1915	1915	1915	10
626	20240726	095700	22714663	1915	1915	1915	1915	2
627	20240726	095600	22710833	1914	1914	1914	1914	1067
628	20240726	095500	20668595	1914	1914	1914	1914	0
629	20240726	095400	20668595	1914	1914	1914	1914	0
630	20240726	095300	20668595	1914	1914	1914	1914	31
631	20240726	095200	20609261	1914	1914	1914	1914	0
632	20240726	095100	20609261	1914	1914	1914	1914	20
633	20240726	095000	20570981	1914	1913	1914	1900	110
634	20240726	094900	20361146	1914	1914	1914	1914	35
635	20240726	094800	20294156	1913	1913	1913	1913	11
636	20240726	094700	20273113	1914	1914	1914	1914	0
637	20240726	094600	20273113	1914	1914	1914	1914	0
638	20240726	094500	20273113	1914	1914	1914	1914	0
639	20240726	094400	20273113	1914	1913	1914	1913	1670
640	20240726	094300	17077392	1913	1913	1913	1913	0
641	20240726	094200	17077392	1913	1900	1913	1900	946
642	20240726	094100	15278627	1900	1900	1900	1900	0
643	20240726	094000	15278627	1900	1900	1900	1900	2
644	20240726	093900	15274827	1893	1893	1893	1893	0
645	20240726	093800	15274827	1893	1893	1893	1893	0
646	20240726	093700	15274827	1893	1893	1893	1893	0
647	20240726	093600	15274827	1893	1893	1893	1893	0
648	20240726	093500	15274827	1893	1894	1894	1893	777
649	20240726	093400	13803608	1900	1900	1900	1900	0
650	20240726	093300	13803608	1900	1900	1900	1900	1
651	20240726	093200	13801708	1894	1894	1894	1894	0
652	20240726	093100	13801708	1894	1894	1894	1894	0
653	20240726	093000	13801708	1894	1894	1894	1894	180
654	20240726	092900	13460788	1898	1898	1898	1898	200
655	20240726	092800	13081188	1894	1894	1894	1894	0
656	20240726	092700	13081188	1894	1894	1894	1894	0
657	20240726	092600	13081188	1894	1894	1894	1894	50
658	20240726	092500	12986488	1894	1894	1894	1894	0
659	20240726	092400	12986488	1894	1894	1894	1894	0
660	20240726	092300	12986488	1894	1894	1894	1894	0
661	20240726	092200	12986488	1894	1894	1894	1894	0
662	20240726	092100	12986488	1894	1900	1900	1894	243
663	20240726	092000	12525777	1900	1900	1900	1900	37
664	20240726	091900	12455477	1900	1900	1900	1900	0
665	20240726	091800	12455477	1900	1900	1900	1900	0
666	20240726	091700	12455477	1900	1900	1900	1900	44
667	20240726	091600	12371877	1900	1900	1900	1900	0
668	20240726	091500	12371877	1900	1900	1900	1900	500
669	20240726	091400	11421877	1900	1900	1900	1900	419
670	20240726	091300	10625777	1910	1914	1914	1910	278
671	20240726	091200	10094693	1915	1915	1915	1915	0
672	20240726	091100	10094693	1915	1915	1915	1915	0
673	20240726	091000	10094693	1915	1915	1915	1915	0
674	20240726	090900	10094693	1915	1915	1915	1915	0
675	20240726	090800	10094693	1915	1915	1915	1915	105
676	20240726	090700	9893618	1915	1915	1915	1915	88
677	20240726	090600	9725098	1913	1904	1913	1904	680
678	20240726	090500	8426458	1903	1898	1903	1898	393
679	20240726	090400	7680001	1897	1895	1897	1895	35
680	20240726	090300	7613646	1893	1893	1893	1893	0
681	20240726	090200	7613646	1893	1893	1893	1893	0
682	20240726	090100	7613646	1893	1893	1893	1893	0
683	20240726	090000	7613646	1893	1893	1893	1893	4022