KissMeData/115160/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	201100	115864378	1866	1866	1866	1866	3008
3	20240723	201000	115864378	1866	1866	1866	1866	0
4	20240723	200900	115864378	1866	1866	1866	1866	0
5	20240723	200800	115864378	1866	1866	1866	1866	0
6	20240723	200700	115864378	1866	1866	1866	1866	0
7	20240723	200600	115864378	1866	1866	1866	1866	0
8	20240723	200500	115864378	1866	1866	1866	1866	0
9	20240723	200400	115864378	1866	1866	1866	1866	0
10	20240723	200300	115864378	1866	1866	1866	1866	0
11	20240723	200200	115864378	1866	1866	1866	1866	0
12	20240723	200100	115864378	1866	1866	1866	1866	0
13	20240723	200000	115864378	1866	1866	1866	1866	0
14	20240723	195900	115864378	1866	1866	1866	1866	0
15	20240723	195800	115864378	1866	1866	1866	1866	0
16	20240723	195700	115864378	1866	1866	1866	1866	0
17	20240723	195600	115864378	1866	1866	1866	1866	0
18	20240723	195500	115864378	1866	1866	1866	1866	0
19	20240723	195400	115864378	1866	1866	1866	1866	0
20	20240723	195300	115864378	1866	1866	1866	1866	0
21	20240723	195200	115864378	1866	1866	1866	1866	0
22	20240723	195100	115864378	1866	1866	1866	1866	0
23	20240723	195000	115864378	1866	1866	1866	1866	0
24	20240723	194900	115864378	1866	1866	1866	1866	0
25	20240723	194800	115864378	1866	1866	1866	1866	0
26	20240723	194700	115864378	1866	1866	1866	1866	0
27	20240723	194600	115864378	1866	1866	1866	1866	0
28	20240723	194500	115864378	1866	1866	1866	1866	0
29	20240723	194400	115864378	1866	1866	1866	1866	0
30	20240723	194300	115864378	1866	1866	1866	1866	0
31	20240723	194200	115864378	1866	1866	1866	1866	0
32	20240723	194100	115864378	1866	1866	1866	1866	3008
33	20240723	194000	115864378	1866	1866	1866	1866	0
34	20240723	193900	115864378	1866	1866	1866	1866	0
35	20240723	193800	115864378	1866	1866	1866	1866	0
36	20240723	193700	115864378	1866	1866	1866	1866	0
37	20240723	193600	115864378	1866	1866	1866	1866	0
38	20240723	193500	115864378	1866	1866	1866	1866	0
39	20240723	193400	115864378	1866	1866	1866	1866	0
40	20240723	193300	115864378	1866	1866	1866	1866	0
41	20240723	193200	115864378	1866	1866	1866	1866	0
42	20240723	193100	115864378	1866	1866	1866	1866	0
43	20240723	193000	115864378	1866	1866	1866	1866	0
44	20240723	192900	115864378	1866	1866	1866	1866	0
45	20240723	192800	115864378	1866	1866	1866	1866	0
46	20240723	192700	115864378	1866	1866	1866	1866	0
47	20240723	192600	115864378	1866	1866	1866	1866	0
48	20240723	192500	115864378	1866	1866	1866	1866	0
49	20240723	192400	115864378	1866	1866	1866	1866	0
50	20240723	192300	115864378	1866	1866	1866	1866	0
51	20240723	192200	115864378	1866	1866	1866	1866	0
52	20240723	192100	115864378	1866	1866	1866	1866	0
53	20240723	192000	115864378	1866	1866	1866	1866	0
54	20240723	191900	115864378	1866	1866	1866	1866	0
55	20240723	191800	115864378	1866	1866	1866	1866	0
56	20240723	191700	115864378	1866	1866	1866	1866	0
57	20240723	191600	115864378	1866	1866	1866	1866	0
58	20240723	191500	115864378	1866	1866	1866	1866	0
59	20240723	191400	115864378	1866	1866	1866	1866	0
60	20240723	191300	115864378	1866	1866	1866	1866	0
61	20240723	191200	115864378	1866	1866	1866	1866	0
62	20240723	191100	115864378	1866	1866	1866	1866	3008
63	20240723	191000	115864378	1866	1866	1866	1866	0
64	20240723	190900	115864378	1866	1866	1866	1866	0
65	20240723	190800	115864378	1866	1866	1866	1866	0
66	20240723	190700	115864378	1866	1866	1866	1866	0
67	20240723	190600	115864378	1866	1866	1866	1866	0
68	20240723	190500	115864378	1866	1866	1866	1866	0
69	20240723	190400	115864378	1866	1866	1866	1866	0
70	20240723	190300	115864378	1866	1866	1866	1866	0
71	20240723	190200	115864378	1866	1866	1866	1866	0
72	20240723	190100	115864378	1866	1866	1866	1866	0
73	20240723	190000	115864378	1866	1866	1866	1866	0
74	20240723	185900	115864378	1866	1866	1866	1866	0
75	20240723	185800	115864378	1866	1866	1866	1866	0
76	20240723	185700	115864378	1866	1866	1866	1866	0
77	20240723	185600	115864378	1866	1866	1866	1866	0
78	20240723	185500	115864378	1866	1866	1866	1866	0
79	20240723	185400	115864378	1866	1866	1866	1866	0
80	20240723	185300	115864378	1866	1866	1866	1866	0
81	20240723	185200	115864378	1866	1866	1866	1866	0
82	20240723	185100	115864378	1866	1866	1866	1866	0
83	20240723	185000	115864378	1866	1866	1866	1866	0
84	20240723	184900	115864378	1866	1866	1866	1866	0
85	20240723	184800	115864378	1866	1866	1866	1866	0
86	20240723	184700	115864378	1866	1866	1866	1866	0
87	20240723	184600	115864378	1866	1866	1866	1866	0
88	20240723	184500	115864378	1866	1866	1866	1866	0
89	20240723	184400	115864378	1866	1866	1866	1866	0
90	20240723	184300	115864378	1866	1866	1866	1866	0
91	20240723	184200	115864378	1866	1866	1866	1866	0
92	20240723	184100	115864378	1866	1866	1866	1866	3008
93	20240723	184000	115864378	1866	1866	1866	1866	0
94	20240723	183900	115864378	1866	1866	1866	1866	0
95	20240723	183800	115864378	1866	1866	1866	1866	0
96	20240723	183700	115864378	1866	1866	1866	1866	0
97	20240723	183600	115864378	1866	1866	1866	1866	0
98	20240723	183500	115864378	1866	1866	1866	1866	0
99	20240723	183400	115864378	1866	1866	1866	1866	0
100	20240723	183300	115864378	1866	1866	1866	1866	0
101	20240723	183200	115864378	1866	1866	1866	1866	0
102	20240723	183100	115864378	1866	1866	1866	1866	0
103	20240723	183000	115864378	1866	1866	1866	1866	0
104	20240723	182900	115864378	1866	1866	1866	1866	0
105	20240723	182800	115864378	1866	1866	1866	1866	0
106	20240723	182700	115864378	1866	1866	1866	1866	0
107	20240723	182600	115864378	1866	1866	1866	1866	0
108	20240723	182500	115864378	1866	1866	1866	1866	0
109	20240723	182400	115864378	1866	1866	1866	1866	0
110	20240723	182300	115864378	1866	1866	1866	1866	0
111	20240723	182200	115864378	1866	1866	1866	1866	0
112	20240723	182100	115864378	1866	1866	1866	1866	0
113	20240723	182000	115864378	1866	1866	1866	1866	0
114	20240723	181900	115864378	1866	1866	1866	1866	0
115	20240723	181800	115864378	1866	1866	1866	1866	0
116	20240723	181700	115864378	1866	1866	1866	1866	0
117	20240723	181600	115864378	1866	1866	1866	1866	0
118	20240723	181500	115864378	1866	1866	1866	1866	0
119	20240723	181400	115864378	1866	1866	1866	1866	0
120	20240723	181300	115864378	1866	1866	1866	1866	0
121	20240723	181200	115864378	1866	1866	1866	1866	0
122	20240723	181100	115864378	1866	1866	1866	1866	3008
123	20240723	181000	115864378	1866	1866	1866	1866	0
124	20240723	180900	115864378	1866	1866	1866	1866	0
125	20240723	180800	115864378	1866	1866	1866	1866	0
126	20240723	180700	115864378	1866	1866	1866	1866	0
127	20240723	180600	115864378	1866	1866	1866	1866	0
128	20240723	180500	115864378	1866	1866	1866	1866	0
129	20240723	180400	115864378	1866	1866	1866	1866	0
130	20240723	180300	115864378	1866	1866	1866	1866	0
131	20240723	180200	115864378	1866	1866	1866	1866	0
132	20240723	180100	115864378	1866	1866	1866	1866	0
133	20240723	180000	115864378	1866	1866	1866	1866	0
134	20240723	175900	115864378	1866	1866	1866	1866	0
135	20240723	175800	115864378	1866	1866	1866	1866	0
136	20240723	175700	115864378	1866	1866	1866	1866	0
137	20240723	175600	115864378	1866	1866	1866	1866	0
138	20240723	175500	115864378	1866	1866	1866	1866	0
139	20240723	175400	115864378	1866	1866	1866	1866	0
140	20240723	175300	115864378	1866	1866	1866	1866	0
141	20240723	175200	115864378	1866	1866	1866	1866	0
142	20240723	175100	115864378	1866	1866	1866	1866	0
143	20240723	175000	115864378	1866	1866	1866	1866	0
144	20240723	174900	115864378	1866	1866	1866	1866	0
145	20240723	174800	115864378	1866	1866	1866	1866	0
146	20240723	174700	115864378	1866	1866	1866	1866	0
147	20240723	174600	115864378	1866	1866	1866	1866	0
148	20240723	174500	115864378	1866	1866	1866	1866	0
149	20240723	174400	115864378	1866	1866	1866	1866	0
150	20240723	174300	115864378	1866	1866	1866	1866	0
151	20240723	174200	115864378	1866	1866	1866	1866	0
152	20240723	174100	115864378	1866	1866	1866	1866	3008
153	20240723	174000	115864378	1866	1866	1866	1866	0
154	20240723	173900	115864378	1866	1866	1866	1866	0
155	20240723	173800	115864378	1866	1866	1866	1866	0
156	20240723	173700	115864378	1866	1866	1866	1866	0
157	20240723	173600	115864378	1866	1866	1866	1866	0
158	20240723	173500	115864378	1866	1866	1866	1866	0
159	20240723	173400	115864378	1866	1866	1866	1866	0
160	20240723	173300	115864378	1866	1866	1866	1866	0
161	20240723	173200	115864378	1866	1866	1866	1866	0
162	20240723	173100	115864378	1866	1866	1866	1866	0
163	20240723	173000	115864378	1866	1866	1866	1866	0
164	20240723	172900	115864378	1866	1866	1866	1866	0
165	20240723	172800	115864378	1866	1866	1866	1866	0
166	20240723	172700	115864378	1866	1866	1866	1866	0
167	20240723	172600	115864378	1866	1866	1866	1866	0
168	20240723	172500	115864378	1866	1866	1866	1866	0
169	20240723	172400	115864378	1866	1866	1866	1866	0
170	20240723	172300	115864378	1866	1866	1866	1866	0
171	20240723	172200	115864378	1866	1866	1866	1866	0
172	20240723	172100	115864378	1866	1866	1866	1866	0
173	20240723	172000	115864378	1866	1866	1866	1866	0
174	20240723	171900	115864378	1866	1866	1866	1866	0
175	20240723	171800	115864378	1866	1866	1866	1866	0
176	20240723	171700	115864378	1866	1866	1866	1866	0
177	20240723	171600	115864378	1866	1866	1866	1866	0
178	20240723	171500	115864378	1866	1866	1866	1866	0
179	20240723	171400	115864378	1866	1866	1866	1866	0
180	20240723	171300	115864378	1866	1866	1866	1866	0
181	20240723	171200	115864378	1866	1866	1866	1866	0
182	20240723	171100	115864378	1866	1866	1866	1866	3008
183	20240723	171000	115864378	1866	1866	1866	1866	0
184	20240723	170900	115864378	1866	1866	1866	1866	0
185	20240723	170800	115864378	1866	1866	1866	1866	0
186	20240723	170700	115864378	1866	1866	1866	1866	0
187	20240723	170600	115864378	1866	1866	1866	1866	0
188	20240723	170500	115864378	1866	1866	1866	1866	0
189	20240723	170400	115864378	1866	1866	1866	1866	0
190	20240723	170300	115864378	1866	1866	1866	1866	0
191	20240723	170200	115864378	1866	1866	1866	1866	0
192	20240723	170100	115864378	1866	1866	1866	1866	0
193	20240723	170000	115864378	1866	1866	1866	1866	0
194	20240723	165900	115864378	1866	1866	1866	1866	0
195	20240723	165800	115864378	1866	1866	1866	1866	0
196	20240723	165700	115864378	1866	1866	1866	1866	0
197	20240723	165600	115864378	1866	1866	1866	1866	0
198	20240723	165500	115864378	1866	1866	1866	1866	0
199	20240723	165400	115864378	1866	1866	1866	1866	0
200	20240723	165300	115864378	1866	1866	1866	1866	0
201	20240723	165200	115864378	1866	1866	1866	1866	0
202	20240723	165100	115864378	1866	1866	1866	1866	0
203	20240723	165000	115864378	1866	1866	1866	1866	0
204	20240723	164900	115864378	1866	1866	1866	1866	0
205	20240723	164800	115864378	1866	1866	1866	1866	0
206	20240723	164700	115864378	1866	1866	1866	1866	0
207	20240723	164600	115864378	1866	1866	1866	1866	0
208	20240723	164500	115864378	1866	1866	1866	1866	0
209	20240723	164400	115864378	1866	1866	1866	1866	0
210	20240723	164300	115864378	1866	1866	1866	1866	0
211	20240723	164200	115864378	1866	1866	1866	1866	0
212	20240723	164100	115864378	1866	1866	1866	1866	3008
213	20240723	164000	115864378	1866	1866	1866	1866	0
214	20240723	163900	115864378	1866	1866	1866	1866	0
215	20240723	163800	115864378	1866	1866	1866	1866	0
216	20240723	163700	115864378	1866	1866	1866	1866	0
217	20240723	163600	115864378	1866	1866	1866	1866	0
218	20240723	163500	115864378	1866	1866	1866	1866	0
219	20240723	163400	115864378	1866	1866	1866	1866	0
220	20240723	163300	115864378	1866	1866	1866	1866	0
221	20240723	163200	115864378	1866	1866	1866	1866	0
222	20240723	163100	115864378	1866	1866	1866	1866	0
223	20240723	163000	115864378	1866	1866	1866	1866	0
224	20240723	162900	115864378	1866	1866	1866	1866	0
225	20240723	162800	115864378	1866	1866	1866	1866	0
226	20240723	162700	115864378	1866	1866	1866	1866	0
227	20240723	162600	115864378	1866	1866	1866	1866	0
228	20240723	162500	115864378	1866	1866	1866	1866	0
229	20240723	162400	115864378	1866	1866	1866	1866	0
230	20240723	162300	115864378	1866	1866	1866	1866	0
231	20240723	162200	115864378	1866	1866	1866	1866	0
232	20240723	162100	115864378	1866	1866	1866	1866	0
233	20240723	162000	115864378	1866	1866	1866	1866	0
234	20240723	161900	115864378	1866	1866	1866	1866	0
235	20240723	161800	115864378	1866	1866	1866	1866	0
236	20240723	161700	115864378	1866	1866	1866	1866	0
237	20240723	161600	115864378	1866	1866	1866	1866	0
238	20240723	161500	115864378	1866	1866	1866	1866	0
239	20240723	161400	115864378	1866	1866	1866	1866	0
240	20240723	161300	115864378	1866	1866	1866	1866	0
241	20240723	161200	115864378	1866	1866	1866	1866	0
242	20240723	161100	115864378	1866	1866	1866	1866	3008
243	20240723	161000	115864378	1866	1866	1866	1866	0
244	20240723	160900	115864378	1866	1866	1866	1866	0
245	20240723	160800	115864378	1866	1866	1866	1866	0
246	20240723	160700	115864378	1866	1866	1866	1866	0
247	20240723	160600	115864378	1866	1866	1866	1866	0
248	20240723	160500	115864378	1866	1866	1866	1866	0
249	20240723	160400	115864378	1866	1866	1866	1866	0
250	20240723	160300	115864378	1866	1866	1866	1866	0
251	20240723	160200	115864378	1866	1866	1866	1866	0
252	20240723	160100	115864378	1866	1866	1866	1866	0
253	20240723	160000	115864378	1866	1866	1866	1866	0
254	20240723	155900	115864378	1866	1866	1866	1866	0
255	20240723	155800	115864378	1866	1866	1866	1866	0
256	20240723	155700	115864378	1866	1866	1866	1866	0
257	20240723	155600	115864378	1866	1866	1866	1866	0
258	20240723	155500	115864378	1866	1866	1866	1866	0
259	20240723	155400	115864378	1866	1866	1866	1866	0
260	20240723	155300	115864378	1866	1866	1866	1866	0
261	20240723	155200	115864378	1866	1866	1866	1866	0
262	20240723	155100	115864378	1866	1866	1866	1866	0
263	20240723	155000	115864378	1866	1866	1866	1866	0
264	20240723	154900	115864378	1866	1866	1866	1866	0
265	20240723	154800	115864378	1866	1866	1866	1866	0
266	20240723	154700	115864378	1866	1866	1866	1866	0
267	20240723	154600	115864378	1866	1866	1866	1866	0
268	20240723	154500	115864378	1866	1866	1866	1866	0
269	20240723	154400	115864378	1866	1866	1866	1866	0
270	20240723	154300	115864378	1866	1866	1866	1866	0
271	20240723	154200	115864378	1866	1866	1866	1866	0
272	20240723	154100	115864378	1866	1866	1866	1866	3008
273	20240723	154000	115864378	1866	1866	1866	1866	0
274	20240723	153900	115864378	1866	1866	1866	1866	0
275	20240723	153800	115864378	1866	1866	1866	1866	0
276	20240723	153700	115864378	1866	1866	1866	1866	0
277	20240723	153600	115864378	1866	1866	1866	1866	0
278	20240723	153500	115864378	1866	1866	1866	1866	0
279	20240723	153400	115864378	1866	1866	1866	1866	0
280	20240723	153300	115864378	1866	1866	1866	1866	0
281	20240723	153200	115864378	1866	1866	1866	1866	0
282	20240723	153100	115864378	1866	1866	1866	1866	0
283	20240723	153000	115864378	1866	1866	1866	1866	3008
284	20240723	152900	110251450	1890	1890	1890	1890	0
285	20240723	152800	110251450	1890	1890	1890	1890	0
286	20240723	152700	110251450	1890	1890	1890	1890	0
287	20240723	152600	110251450	1890	1890	1890	1890	0
288	20240723	152500	110251450	1890	1890	1890	1890	0
289	20240723	152400	110251450	1890	1890	1890	1890	0
290	20240723	152300	110251450	1890	1890	1890	1890	0
291	20240723	152200	110251450	1890	1890	1890	1890	0
292	20240723	152100	110251450	1890	1890	1890	1890	0
293	20240723	152000	110251450	1890	1890	1890	1890	0
294	20240723	151900	110251450	1890	1890	1890	1890	34
295	20240723	151800	110187190	1891	1890	1891	1890	34
296	20240723	151700	110122929	1891	1873	1891	1872	145
297	20240723	151600	109851181	1892	1891	1892	1891	47
298	20240723	151500	109762301	1891	1873	1891	1873	46
299	20240723	151400	109676125	1892	1891	1892	1891	101
300	20240723	151300	109485133	1892	1892	1892	1892	0
301	20240723	151200	109485133	1892	1892	1892	1892	7
302	20240723	151100	109471889	1892	1876	1892	1869	4011
303	20240723	151000	101957447	1875	1881	1881	1875	1000
304	20240723	150900	100082173	1893	1893	1893	1893	9
305	20240723	150800	100065136	1893	1893	1893	1893	0
306	20240723	150700	100065136	1893	1882	1893	1882	10
307	20240723	150600	100046294	1893	1882	1893	1882	7
308	20240723	150500	100033109	1893	1893	1893	1882	35
309	20240723	150400	99967187	1883	1894	1894	1883	34
310	20240723	150300	99903119	1890	1894	1894	1890	145
311	20240723	150200	99628869	1894	1894	1894	1894	0
312	20240723	150100	99628869	1894	1894	1894	1894	10
313	20240723	150000	99609929	1894	1894	1894	1894	0
314	20240723	145900	99609929	1894	1894	1894	1894	0
315	20240723	145800	99609929	1894	1894	1894	1894	0
316	20240723	145700	99609929	1894	1894	1894	1894	0
317	20240723	145600	99609929	1894	1876	1894	1876	3
318	20240723	145500	99604266	1894	1894	1894	1894	0
319	20240723	145400	99604266	1894	1894	1894	1894	30
320	20240723	145300	99547446	1894	1894	1894	1894	20
321	20240723	145200	99509566	1895	1895	1895	1895	0
322	20240723	145100	99509566	1895	1895	1895	1895	0
323	20240723	145000	99509566	1895	1895	1895	1895	0
324	20240723	144900	99509566	1895	1895	1895	1895	0
325	20240723	144800	99509566	1895	1895	1895	1895	1
326	20240723	144700	99507671	1895	1890	1895	1871	1082
327	20240723	144600	97478080	1895	1895	1895	1895	23
328	20240723	144500	97434495	1895	1895	1895	1895	0
329	20240723	144400	97434495	1895	1895	1895	1895	0
330	20240723	144300	97434495	1895	1895	1895	1895	0
331	20240723	144200	97434495	1895	1895	1895	1895	0
332	20240723	144100	97434495	1895	1895	1895	1895	0
333	20240723	144000	97434495	1895	1895	1895	1895	0
334	20240723	143900	97434495	1895	1895	1895	1895	5
335	20240723	143800	97425020	1895	1895	1895	1895	400
336	20240723	143700	96667020	1895	1895	1895	1895	0
337	20240723	143600	96667020	1895	1895	1895	1895	0
338	20240723	143500	96667020	1895	1895	1895	1895	0
339	20240723	143400	96667020	1895	1895	1895	1895	75
340	20240723	143300	96524895	1895	1895	1895	1895	0
341	20240723	143200	96524895	1895	1895	1895	1895	0
342	20240723	143100	96524895	1895	1895	1895	1895	1
343	20240723	143000	96523000	1892	1892	1892	1892	1
344	20240723	142900	96521108	1889	1890	1890	1889	892
345	20240723	142800	94835728	1892	1892	1892	1892	0
346	20240723	142700	94835728	1892	1892	1892	1892	6
347	20240723	142600	94824376	1892	1892	1892	1892	200
348	20240723	142500	94445976	1892	1892	1892	1892	0
349	20240723	142400	94445976	1892	1892	1892	1892	0
350	20240723	142300	94445976	1892	1892	1892	1892	1
351	20240723	142200	94444084	1890	1890	1890	1890	0
352	20240723	142100	94444084	1890	1891	1892	1890	389
353	20240723	142000	93708622	1891	1891	1891	1891	1
354	20240723	141900	93706731	1890	1890	1890	1890	753
355	20240723	141800	92283561	1891	1891	1891	1891	0
356	20240723	141700	92283561	1891	1887	1891	1887	306
357	20240723	141600	91705800	1888	1888	1888	1888	315
358	20240723	141500	91111080	1888	1888	1888	1888	1
359	20240723	141400	91109192	1889	1889	1889	1889	0
360	20240723	141300	91109192	1889	1889	1889	1889	0
361	20240723	141200	91109192	1889	1889	1889	1889	0
362	20240723	141100	91109192	1889	1889	1889	1889	6
363	20240723	141000	91097858	1890	1890	1890	1890	0
364	20240723	140900	91097858	1890	1890	1890	1890	0
365	20240723	140800	91097858	1890	1890	1890	1890	0
366	20240723	140700	91097858	1890	1890	1890	1890	0
367	20240723	140600	91097858	1890	1890	1890	1890	0
368	20240723	140500	91097858	1890	1890	1890	1890	0
369	20240723	140400	91097858	1890	1890	1890	1890	0
370	20240723	140300	91097858	1890	1890	1890	1890	1
371	20240723	140200	91095968	1890	1875	1890	1875	3436
372	20240723	140100	84634720	1875	1889	1889	1874	868
373	20240723	140000	83006546	1889	1889	1889	1889	5
374	20240723	135900	82997101	1890	1890	1890	1890	1
375	20240723	135800	82995211	1891	1891	1891	1891	0
376	20240723	135700	82995211	1891	1891	1891	1891	1
377	20240723	135600	82993320	1878	1878	1878	1878	100
378	20240723	135500	82805520	1892	1878	1892	1878	101
379	20240723	135400	82615828	1878	1878	1878	1878	0
380	20240723	135300	82615828	1878	1880	1880	1878	1000
381	20240723	135200	80737824	1892	1896	1897	1877	500
382	20240723	135100	79796877	1897	1897	1897	1897	0
383	20240723	135000	79796877	1897	1897	1897	1897	0
384	20240723	134900	79796877	1897	1897	1897	1897	0
385	20240723	134800	79796877	1897	1897	1897	1897	40
386	20240723	134700	79720997	1898	1898	1898	1898	0
387	20240723	134600	79720997	1898	1898	1898	1898	0
388	20240723	134500	79720997	1898	1898	1898	1898	0
389	20240723	134400	79720997	1898	1898	1898	1898	0
390	20240723	134300	79720997	1898	1898	1898	1898	1
391	20240723	134200	79719099	1890	1890	1890	1890	60
392	20240723	134100	79605699	1898	1890	1898	1890	15
393	20240723	134000	79577309	1899	1890	1899	1890	2
394	20240723	133900	79573520	1899	1899	1899	1899	0
395	20240723	133800	79573520	1899	1899	1899	1899	0
396	20240723	133700	79573520	1899	1899	1899	1899	10
397	20240723	133600	79554530	1899	1899	1899	1899	0
398	20240723	133500	79554530	1899	1899	1899	1899	5
399	20240723	133400	79545035	1899	1899	1899	1899	1
400	20240723	133300	79543136	1895	1895	1895	1895	860
401	20240723	133200	77913436	1895	1894	1895	1894	101
402	20240723	133100	77722141	1894	1893	1894	1890	221
403	20240723	133000	77303977	1894	1894	1894	1894	260
404	20240723	132900	76811537	1896	1896	1896	1896	0
405	20240723	132800	76811537	1896	1896	1896	1896	1
406	20240723	132700	76809641	1896	1896	1896	1896	1
407	20240723	132600	76807745	1898	1898	1898	1898	0
408	20240723	132500	76807745	1898	1898	1898	1898	0
409	20240723	132400	76807745	1898	1898	1898	1898	0
410	20240723	132300	76807745	1898	1898	1898	1898	0
411	20240723	132200	76807745	1898	1880	1898	1873	48
412	20240723	132100	76717504	1898	1898	1898	1898	0
413	20240723	132000	76717504	1898	1898	1898	1898	1
414	20240723	131900	76715606	1880	1880	1880	1880	59
415	20240723	131800	76604686	1898	1898	1898	1898	0
416	20240723	131700	76604686	1898	1888	1898	1880	41
417	20240723	131600	76527410	1899	1899	1899	1899	2
418	20240723	131500	76523612	1899	1899	1899	1899	0
419	20240723	131400	76523612	1899	1899	1899	1899	0
420	20240723	131300	76523612	1899	1899	1899	1899	0
421	20240723	131200	76523612	1899	1899	1899	1899	0
422	20240723	131100	76523612	1899	1899	1899	1899	0
423	20240723	131000	76523612	1899	1899	1899	1899	0
424	20240723	130900	76523612	1899	1899	1899	1899	0
425	20240723	130800	76523612	1899	1899	1899	1899	0
426	20240723	130700	76523612	1899	1899	1899	1899	87
427	20240723	130600	76358399	1899	1899	1899	1899	0
428	20240723	130500	76358399	1899	1899	1899	1899	8
429	20240723	130400	76343207	1899	1893	1899	1893	4
430	20240723	130300	76335629	1899	1899	1899	1899	1
431	20240723	130200	76333730	1899	1899	1899	1899	1
432	20240723	130100	76331831	1893	1893	1893	1893	1
433	20240723	130000	76329938	1900	1900	1900	1900	0
434	20240723	125900	76329938	1900	1898	1900	1898	1031
435	20240723	125800	74373098	1895	1895	1895	1895	57
436	20240723	125700	74265083	1895	1895	1895	1895	0
437	20240723	125600	74265083	1895	1895	1895	1895	26
438	20240723	125500	74215813	1896	1896	1896	1896	5
439	20240723	125400	74206333	1897	1897	1897	1897	0
440	20240723	125300	74206333	1897	1897	1897	1897	0
441	20240723	125200	74206333	1897	1897	1897	1897	2
442	20240723	125100	74202539	1898	1898	1898	1898	336
443	20240723	125000	73564811	1899	1899	1899	1899	0
444	20240723	124900	73564811	1899	1881	1899	1881	21
445	20240723	124800	73525292	1900	1900	1900	1900	0
446	20240723	124700	73525292	1900	1900	1900	1900	0
447	20240723	124600	73525292	1900	1900	1900	1900	0
448	20240723	124500	73525292	1900	1881	1900	1881	830
449	20240723	124400	71949625	1900	1900	1900	1900	0
450	20240723	124300	71949625	1900	1900	1900	1900	0
451	20240723	124200	71949625	1900	1900	1900	1900	0
452	20240723	124100	71949625	1900	1900	1900	1900	0
453	20240723	124000	71949625	1900	1900	1900	1900	0
454	20240723	123900	71949625	1900	1900	1900	1900	0
455	20240723	123800	71949625	1900	1900	1900	1900	29
456	20240723	123700	71894525	1900	1900	1900	1900	0
457	20240723	123600	71894525	1900	1900	1900	1900	0
458	20240723	123500	71894525	1900	1900	1900	1900	780
459	20240723	123400	70412525	1900	1899	1900	1899	1305
460	20240723	123300	67934125	1900	1900	1900	1900	0
461	20240723	123200	67934125	1900	1900	1900	1900	0
462	20240723	123100	67934125	1900	1900	1900	1900	20
463	20240723	123000	67896125	1900	1900	1900	1900	29
464	20240723	122900	67841025	1900	1900	1900	1900	20
465	20240723	122800	67803025	1900	1901	1901	1900	97
466	20240723	122700	67618692	1902	1902	1902	1902	0
467	20240723	122600	67618692	1902	1902	1902	1902	29
468	20240723	122500	67563534	1900	1900	1900	1900	101
469	20240723	122400	67371634	1902	1902	1902	1902	0
470	20240723	122300	67371634	1902	1902	1902	1902	0
471	20240723	122200	67371634	1902	1902	1902	1902	0
472	20240723	122100	67371634	1902	1888	1902	1872	4
473	20240723	122000	67364075	1888	1889	1889	1856	6303
474	20240723	121900	55563548	1888	1895	1895	1888	1887
475	20240723	121800	51996404	1903	1903	1903	1903	0
476	20240723	121700	51996404	1903	1903	1903	1903	0
477	20240723	121600	51996404	1903	1903	1903	1903	21
478	20240723	121500	51956441	1902	1902	1902	1902	22
479	20240723	121400	51914597	1903	1903	1903	1903	0
480	20240723	121300	51914597	1903	1903	1903	1903	0
481	20240723	121200	51914597	1903	1903	1903	1903	0
482	20240723	121100	51914597	1903	1903	1903	1903	0
483	20240723	121000	51914597	1903	1903	1903	1903	0
484	20240723	120900	51914597	1903	1903	1903	1903	56
485	20240723	120800	51808029	1904	1904	1904	1904	0
486	20240723	120700	51808029	1904	1900	1904	1897	78
487	20240723	120600	51660038	1904	1904	1904	1904	0
488	20240723	120500	51660038	1904	1904	1904	1904	0
489	20240723	120400	51660038	1904	1904	1904	1904	0
490	20240723	120300	51660038	1904	1904	1904	1904	1
491	20240723	120200	51658134	1900	1900	1900	1900	2
492	20240723	120100	51654334	1904	1904	1904	1904	0
493	20240723	120000	51654334	1904	1904	1904	1904	7
494	20240723	115900	51641006	1904	1904	1904	1904	19
495	20240723	115800	51604830	1905	1905	1905	1905	0
496	20240723	115700	51604830	1905	1905	1905	1905	0
497	20240723	115600	51604830	1905	1905	1905	1905	31
498	20240723	115500	51545775	1907	1907	1907	1907	1
499	20240723	115400	51543868	1907	1907	1907	1907	0
500	20240723	115300	51543868	1907	1907	1907	1907	1
501	20240723	115200	51541961	1897	1897	1897	1897	15
502	20240723	115100	51513506	1907	1907	1907	1907	0
503	20240723	115000	51513506	1907	1907	1907	1907	0
504	20240723	114900	51513506	1907	1907	1907	1907	1
505	20240723	114800	51511599	1898	1898	1898	1898	0
506	20240723	114700	51511599	1898	1898	1898	1898	44
507	20240723	114600	51428087	1907	1907	1907	1907	0
508	20240723	114500	51428087	1907	1907	1907	1907	1
509	20240723	114400	51426180	1907	1907	1907	1907	0
510	20240723	114300	51426180	1907	1907	1907	1907	0
511	20240723	114200	51426180	1907	1907	1907	1907	0
512	20240723	114100	51426180	1907	1907	1907	1907	0
513	20240723	114000	51426180	1907	1907	1907	1907	5
514	20240723	113900	51416645	1907	1897	1907	1891	1512
515	20240723	113800	48554211	1909	1909	1909	1909	0
516	20240723	113700	48554211	1909	1909	1909	1909	0
517	20240723	113600	48554211	1909	1909	1909	1909	0
518	20240723	113500	48554211	1909	1909	1909	1909	0
519	20240723	113400	48554211	1909	1909	1909	1909	0
520	20240723	113300	48554211	1909	1909	1909	1909	0
521	20240723	113200	48554211	1909	1909	1909	1909	0
522	20240723	113100	48554211	1909	1909	1909	1909	0
523	20240723	113000	48554211	1909	1909	1909	1909	0
524	20240723	112900	48554211	1909	1909	1909	1909	0
525	20240723	112800	48554211	1909	1898	1909	1898	11
526	20240723	112700	48533322	1910	1910	1910	1910	0
527	20240723	112600	48533322	1910	1910	1910	1910	0
528	20240723	112500	48533322	1910	1910	1910	1910	0
529	20240723	112400	48533322	1910	1910	1910	1910	0
530	20240723	112300	48533322	1910	1910	1910	1910	0
531	20240723	112200	48533322	1910	1910	1910	1910	0
532	20240723	112100	48533322	1910	1898	1910	1898	3
533	20240723	112000	48527605	1911	1911	1911	1911	0
534	20240723	111900	48527605	1911	1901	1911	1901	630
535	20240723	111800	47329965	1911	1911	1911	1911	0
536	20240723	111700	47329965	1911	1911	1911	1911	0
537	20240723	111600	47329965	1911	1911	1911	1911	0
538	20240723	111500	47329965	1911	1911	1911	1911	0
539	20240723	111400	47329965	1911	1911	1911	1911	0
540	20240723	111300	47329965	1911	1911	1911	1911	0
541	20240723	111200	47329965	1911	1911	1911	1911	0
542	20240723	111100	47329965	1911	1911	1911	1911	26
543	20240723	111000	47280279	1911	1911	1911	1911	0
544	20240723	110900	47280279	1911	1911	1911	1911	0
545	20240723	110800	47280279	1911	1911	1911	1911	0
546	20240723	110700	47280279	1911	1911	1911	1911	0
547	20240723	110600	47280279	1911	1911	1911	1911	0
548	20240723	110500	47280279	1911	1910	1911	1910	12
549	20240723	110400	47257358	1906	1906	1906	1906	1
550	20240723	110300	47255452	1905	1903	1905	1903	4600
551	20240723	110200	38499828	1903	1903	1903	1903	0
552	20240723	110100	38499828	1903	1903	1903	1903	0
553	20240723	110000	38499828	1903	1903	1903	1903	0
554	20240723	105900	38499828	1903	1903	1903	1903	86
555	20240723	105800	38336170	1903	1903	1903	1903	14
556	20240723	105700	38309528	1903	1903	1903	1903	60
557	20240723	105600	38195348	1903	1903	1903	1903	0
558	20240723	105500	38195348	1903	1903	1903	1903	27
559	20240723	105400	38143967	1903	1903	1903	1903	0
560	20240723	105300	38143967	1903	1903	1903	1903	30
561	20240723	105200	38086877	1903	1903	1903	1903	60
562	20240723	105100	37972697	1903	1903	1903	1903	0
563	20240723	105000	37972697	1903	1903	1903	1903	4
564	20240723	104900	37965085	1903	1903	1903	1903	0
565	20240723	104800	37965085	1903	1903	1903	1903	0
566	20240723	104700	37965085	1903	1903	1903	1890	510
567	20240723	104600	36998868	1904	1904	1904	1904	0
568	20240723	104500	36998868	1904	1904	1904	1904	45
569	20240723	104400	36913188	1904	1904	1904	1904	0
570	20240723	104300	36913188	1904	1904	1904	1904	0
571	20240723	104200	36913188	1904	1904	1904	1904	3
572	20240723	104100	36907476	1904	1904	1904	1904	0
573	20240723	104000	36907476	1904	1904	1904	1904	2
574	20240723	103900	36903668	1904	1904	1904	1904	1
575	20240723	103800	36901764	1903	1903	1903	1903	4
576	20240723	103700	36894152	1905	1905	1905	1905	0
577	20240723	103600	36894152	1905	1905	1905	1905	0
578	20240723	103500	36894152	1905	1905	1905	1905	0
579	20240723	103400	36894152	1905	1900	1905	1894	42
580	20240723	103300	36814378	1905	1905	1905	1905	1
581	20240723	103200	36812473	1900	1906	1906	1900	1301
582	20240723	103100	34340442	1902	1905	1905	1902	240
583	20240723	103000	33883851	1905	1905	1905	1905	13
584	20240723	102900	33859086	1905	1905	1905	1905	0
585	20240723	102800	33859086	1905	1906	1906	1905	25
586	20240723	102700	33811459	1911	1911	1911	1911	0
587	20240723	102600	33811459	1911	1911	1911	1911	0
588	20240723	102500	33811459	1911	1911	1911	1911	0
589	20240723	102400	33811459	1911	1911	1911	1911	0
590	20240723	102300	33811459	1911	1911	1911	1911	0
591	20240723	102200	33811459	1911	1911	1911	1911	1
592	20240723	102100	33809548	1905	1908	1908	1905	100
593	20240723	102000	33619036	1911	1911	1911	1911	0
594	20240723	101900	33619036	1911	1911	1911	1911	5
595	20240723	101800	33609481	1911	1911	1911	1911	0
596	20240723	101700	33609481	1911	1911	1911	1911	0
597	20240723	101600	33609481	1911	1911	1911	1911	0
598	20240723	101500	33609481	1911	1910	1911	1910	174
599	20240723	101400	33277140	1910	1910	1910	1910	100
600	20240723	101300	33086140	1911	1910	1911	1910	2
601	20240723	101200	33082319	1910	1910	1910	1910	230
602	20240723	101100	32643019	1910	1910	1910	1910	0
603	20240723	101000	32643019	1910	1910	1910	1910	70
604	20240723	100900	32509319	1911	1912	1912	1910	13
605	20240723	100800	32484484	1915	1915	1915	1915	4
606	20240723	100700	32476824	1917	1917	1917	1917	0
607	20240723	100600	32476824	1917	1917	1917	1917	1
608	20240723	100500	32474907	1919	1919	1919	1919	0
609	20240723	100400	32474907	1919	1919	1919	1919	0
610	20240723	100300	32474907	1919	1919	1919	1919	20
611	20240723	100200	32436527	1891	1903	1903	1891	3740
612	20240723	100100	25328162	1923	1923	1923	1923	1
613	20240723	100000	25326239	1903	1923	1923	1903	41
614	20240723	095900	25248184	1905	1924	1924	1905	104
615	20240723	095800	25049446	1924	1924	1924	1924	12
616	20240723	095700	25026358	1924	1924	1924	1924	0
617	20240723	095600	25026358	1924	1924	1924	1924	51
618	20240723	095500	24928234	1924	1924	1924	1924	2
619	20240723	095400	24924386	1924	1924	1924	1910	316
620	20240723	095300	24320598	1924	1924	1924	1924	1
621	20240723	095200	24318674	1911	1914	1914	1911	1397
622	20240723	095100	21648278	1925	1916	1925	1914	203
623	20240723	095000	21259220	1918	1918	1918	1918	9
624	20240723	094900	21241958	1916	1917	1917	1916	2
625	20240723	094800	21238125	1918	1918	1918	1918	1
626	20240723	094700	21236207	1926	1926	1926	1926	0
627	20240723	094600	21236207	1926	1926	1926	1926	0
628	20240723	094500	21236207	1926	1926	1926	1926	0
629	20240723	094400	21236207	1926	1926	1926	1926	0
630	20240723	094300	21236207	1926	1916	1926	1916	2
631	20240723	094200	21232365	1916	1917	1917	1916	3
632	20240723	094100	21226616	1926	1926	1926	1926	0
633	20240723	094000	21226616	1926	1926	1926	1926	1
634	20240723	093900	21224690	1916	1916	1916	1916	0
635	20240723	093800	21224690	1916	1916	1916	1916	84
636	20240723	093700	21063746	1926	1926	1926	1926	0
637	20240723	093600	21063746	1926	1916	1926	1916	21
638	20240723	093500	21023500	1926	1926	1926	1926	0
639	20240723	093400	21023500	1926	1926	1926	1926	50
640	20240723	093300	20927200	1926	1926	1926	1926	0
641	20240723	093200	20927200	1926	1926	1926	1926	0
642	20240723	093100	20927200	1926	1926	1926	1926	0
643	20240723	093000	20927200	1926	1924	1926	1924	7
644	20240723	092900	20913725	1923	1916	1923	1914	1309
645	20240723	092800	18398067	1925	1925	1925	1925	0
646	20240723	092700	18398067	1925	1925	1925	1925	6
647	20240723	092600	18386517	1926	1926	1926	1926	0
648	20240723	092500	18386517	1926	1926	1926	1926	0
649	20240723	092400	18386517	1926	1926	1926	1926	0
650	20240723	092300	18386517	1926	1926	1926	1926	20
651	20240723	092200	18347997	1926	1926	1926	1926	0
652	20240723	092100	18347997	1926	1926	1926	1926	1
653	20240723	092000	18346071	1916	1921	1921	1916	50
654	20240723	091900	18250053	1927	1927	1927	1927	0
655	20240723	091800	18250053	1927	1927	1927	1927	0
656	20240723	091700	18250053	1927	1927	1927	1921	12
657	20240723	091600	18226980	1927	1927	1927	1927	26
658	20240723	091500	18176878	1920	1916	1920	1912	373
659	20240723	091400	17462982	1916	1920	1920	1916	183
660	20240723	091300	17112330	1920	1920	1920	1920	0
661	20240723	091200	17112330	1920	1920	1920	1920	380
662	20240723	091100	16382730	1928	1928	1928	1928	200
663	20240723	091000	15997130	1928	1928	1928	1928	0
664	20240723	090900	15997130	1928	1928	1928	1928	100
665	20240723	090800	15804330	1929	1928	1929	1928	240
666	20240723	090700	15341600	1924	1928	1928	1924	174
667	20240723	090600	15006224	1928	1928	1928	1928	100
668	20240723	090500	14813424	1929	1929	1929	1929	300
669	20240723	090400	14234724	1929	1931	1932	1929	900
670	20240723	090300	12496944	1933	1924	1933	1924	50
671	20240723	090200	12400519	1923	1911	1923	1911	2837
672	20240723	090100	6950035	1922	1922	1922	1922	0
673	20240723	090000	6950035	1922	1903	1922	1903	3651