KissMeData/242040/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	204600	438644926	1949	1949	1949	1949	28894
3	20240725	204500	438644926	1949	1949	1949	1949	0
4	20240725	204400	438644926	1949	1949	1949	1949	0
5	20240725	204300	438644926	1949	1949	1949	1949	0
6	20240725	204200	438644926	1949	1949	1949	1949	0
7	20240725	204100	438644926	1949	1949	1949	1949	0
8	20240725	204000	438644926	1949	1949	1949	1949	0
9	20240725	203900	438644926	1949	1949	1949	1949	0
10	20240725	203800	438644926	1949	1949	1949	1949	0
11	20240725	203700	438644926	1949	1949	1949	1949	0
12	20240725	203600	438644926	1949	1949	1949	1949	0
13	20240725	203500	438644926	1949	1949	1949	1949	0
14	20240725	203400	438644926	1949	1949	1949	1949	0
15	20240725	203300	438644926	1949	1949	1949	1949	0
16	20240725	203200	438644926	1949	1949	1949	1949	0
17	20240725	203100	438644926	1949	1949	1949	1949	0
18	20240725	203000	438644926	1949	1949	1949	1949	0
19	20240725	202900	438644926	1949	1949	1949	1949	0
20	20240725	202800	438644926	1949	1949	1949	1949	0
21	20240725	202700	438644926	1949	1949	1949	1949	0
22	20240725	202600	438644926	1949	1949	1949	1949	0
23	20240725	202500	438644926	1949	1949	1949	1949	0
24	20240725	202400	438644926	1949	1949	1949	1949	0
25	20240725	202300	438644926	1949	1949	1949	1949	0
26	20240725	202200	438644926	1949	1949	1949	1949	0
27	20240725	202100	438644926	1949	1949	1949	1949	0
28	20240725	202000	438644926	1949	1949	1949	1949	0
29	20240725	201900	438644926	1949	1949	1949	1949	0
30	20240725	201800	438644926	1949	1949	1949	1949	0
31	20240725	201700	438644926	1949	1949	1949	1949	0
32	20240725	201600	438644926	1949	1949	1949	1949	28894
33	20240725	201500	438644926	1949	1949	1949	1949	0
34	20240725	201400	438644926	1949	1949	1949	1949	0
35	20240725	201300	438644926	1949	1949	1949	1949	0
36	20240725	201200	438644926	1949	1949	1949	1949	0
37	20240725	201100	438644926	1949	1949	1949	1949	0
38	20240725	201000	438644926	1949	1949	1949	1949	0
39	20240725	200900	438644926	1949	1949	1949	1949	0
40	20240725	200800	438644926	1949	1949	1949	1949	0
41	20240725	200700	438644926	1949	1949	1949	1949	0
42	20240725	200600	438644926	1949	1949	1949	1949	0
43	20240725	200500	438644926	1949	1949	1949	1949	0
44	20240725	200400	438644926	1949	1949	1949	1949	0
45	20240725	200300	438644926	1949	1949	1949	1949	0
46	20240725	200200	438644926	1949	1949	1949	1949	0
47	20240725	200100	438644926	1949	1949	1949	1949	0
48	20240725	200000	438644926	1949	1949	1949	1949	0
49	20240725	195900	438644926	1949	1949	1949	1949	0
50	20240725	195800	438644926	1949	1949	1949	1949	0
51	20240725	195700	438644926	1949	1949	1949	1949	0
52	20240725	195600	438644926	1949	1949	1949	1949	0
53	20240725	195500	438644926	1949	1949	1949	1949	0
54	20240725	195400	438644926	1949	1949	1949	1949	0
55	20240725	195300	438644926	1949	1949	1949	1949	0
56	20240725	195200	438644926	1949	1949	1949	1949	0
57	20240725	195100	438644926	1949	1949	1949	1949	0
58	20240725	195000	438644926	1949	1949	1949	1949	0
59	20240725	194900	438644926	1949	1949	1949	1949	0
60	20240725	194800	438644926	1949	1949	1949	1949	0
61	20240725	194700	438644926	1949	1949	1949	1949	0
62	20240725	194600	438644926	1949	1949	1949	1949	28894
63	20240725	194500	438644926	1949	1949	1949	1949	0
64	20240725	194400	438644926	1949	1949	1949	1949	0
65	20240725	194300	438644926	1949	1949	1949	1949	0
66	20240725	194200	438644926	1949	1949	1949	1949	0
67	20240725	194100	438644926	1949	1949	1949	1949	0
68	20240725	194000	438644926	1949	1949	1949	1949	0
69	20240725	193900	438644926	1949	1949	1949	1949	0
70	20240725	193800	438644926	1949	1949	1949	1949	0
71	20240725	193700	438644926	1949	1949	1949	1949	0
72	20240725	193600	438644926	1949	1949	1949	1949	0
73	20240725	193500	438644926	1949	1949	1949	1949	0
74	20240725	193400	438644926	1949	1949	1949	1949	0
75	20240725	193300	438644926	1949	1949	1949	1949	0
76	20240725	193200	438644926	1949	1949	1949	1949	0
77	20240725	193100	438644926	1949	1949	1949	1949	0
78	20240725	193000	438644926	1949	1949	1949	1949	0
79	20240725	192900	438644926	1949	1949	1949	1949	0
80	20240725	192800	438644926	1949	1949	1949	1949	0
81	20240725	192700	438644926	1949	1949	1949	1949	0
82	20240725	192600	438644926	1949	1949	1949	1949	0
83	20240725	192500	438644926	1949	1949	1949	1949	0
84	20240725	192400	438644926	1949	1949	1949	1949	0
85	20240725	192300	438644926	1949	1949	1949	1949	0
86	20240725	192200	438644926	1949	1949	1949	1949	0
87	20240725	192100	438644926	1949	1949	1949	1949	0
88	20240725	192000	438644926	1949	1949	1949	1949	0
89	20240725	191900	438644926	1949	1949	1949	1949	0
90	20240725	191800	438644926	1949	1949	1949	1949	0
91	20240725	191700	438644926	1949	1949	1949	1949	0
92	20240725	191600	438644926	1949	1949	1949	1949	28894
93	20240725	191500	438644926	1949	1949	1949	1949	0
94	20240725	191400	438644926	1949	1949	1949	1949	0
95	20240725	191300	438644926	1949	1949	1949	1949	0
96	20240725	191200	438644926	1949	1949	1949	1949	0
97	20240725	191100	438644926	1949	1949	1949	1949	0
98	20240725	191000	438644926	1949	1949	1949	1949	0
99	20240725	190900	438644926	1949	1949	1949	1949	0
100	20240725	190800	438644926	1949	1949	1949	1949	0
101	20240725	190700	438644926	1949	1949	1949	1949	0
102	20240725	190600	438644926	1949	1949	1949	1949	0
103	20240725	190500	438644926	1949	1949	1949	1949	0
104	20240725	190400	438644926	1949	1949	1949	1949	0
105	20240725	190300	438644926	1949	1949	1949	1949	0
106	20240725	190200	438644926	1949	1949	1949	1949	0
107	20240725	190100	438644926	1949	1949	1949	1949	0
108	20240725	190000	438644926	1949	1949	1949	1949	0
109	20240725	185900	438644926	1949	1949	1949	1949	0
110	20240725	185800	438644926	1949	1949	1949	1949	0
111	20240725	185700	438644926	1949	1949	1949	1949	0
112	20240725	185600	438644926	1949	1949	1949	1949	0
113	20240725	185500	438644926	1949	1949	1949	1949	0
114	20240725	185400	438644926	1949	1949	1949	1949	0
115	20240725	185300	438644926	1949	1949	1949	1949	0
116	20240725	185200	438644926	1949	1949	1949	1949	0
117	20240725	185100	438644926	1949	1949	1949	1949	0
118	20240725	185000	438644926	1949	1949	1949	1949	0
119	20240725	184900	438644926	1949	1949	1949	1949	0
120	20240725	184800	438644926	1949	1949	1949	1949	0
121	20240725	184700	438644926	1949	1949	1949	1949	0
122	20240725	184600	438644926	1949	1949	1949	1949	28894
123	20240725	184500	438644926	1949	1949	1949	1949	0
124	20240725	184400	438644926	1949	1949	1949	1949	0
125	20240725	184300	438644926	1949	1949	1949	1949	0
126	20240725	184200	438644926	1949	1949	1949	1949	0
127	20240725	184100	438644926	1949	1949	1949	1949	0
128	20240725	184000	438644926	1949	1949	1949	1949	0
129	20240725	183900	438644926	1949	1949	1949	1949	0
130	20240725	183800	438644926	1949	1949	1949	1949	0
131	20240725	183700	438644926	1949	1949	1949	1949	0
132	20240725	183600	438644926	1949	1949	1949	1949	0
133	20240725	183500	438644926	1949	1949	1949	1949	0
134	20240725	183400	438644926	1949	1949	1949	1949	0
135	20240725	183300	438644926	1949	1949	1949	1949	0
136	20240725	183200	438644926	1949	1949	1949	1949	0
137	20240725	183100	438644926	1949	1949	1949	1949	0
138	20240725	183000	438644926	1949	1949	1949	1949	0
139	20240725	182900	438644926	1949	1949	1949	1949	0
140	20240725	182800	438644926	1949	1949	1949	1949	0
141	20240725	182700	438644926	1949	1949	1949	1949	0
142	20240725	182600	438644926	1949	1949	1949	1949	0
143	20240725	182500	438644926	1949	1949	1949	1949	0
144	20240725	182400	438644926	1949	1949	1949	1949	0
145	20240725	182300	438644926	1949	1949	1949	1949	0
146	20240725	182200	438644926	1949	1949	1949	1949	0
147	20240725	182100	438644926	1949	1949	1949	1949	0
148	20240725	182000	438644926	1949	1949	1949	1949	0
149	20240725	181900	438644926	1949	1949	1949	1949	0
150	20240725	181800	438644926	1949	1949	1949	1949	0
151	20240725	181700	438644926	1949	1949	1949	1949	0
152	20240725	181600	438644926	1949	1949	1949	1949	28894
153	20240725	181500	438644926	1949	1949	1949	1949	0
154	20240725	181400	438644926	1949	1949	1949	1949	0
155	20240725	181300	438644926	1949	1949	1949	1949	0
156	20240725	181200	438644926	1949	1949	1949	1949	0
157	20240725	181100	438644926	1949	1949	1949	1949	0
158	20240725	181000	438644926	1949	1949	1949	1949	0
159	20240725	180900	438644926	1949	1949	1949	1949	0
160	20240725	180800	438644926	1949	1949	1949	1949	0
161	20240725	180700	438644926	1949	1949	1949	1949	0
162	20240725	180600	438644926	1949	1949	1949	1949	0
163	20240725	180500	438644926	1949	1949	1949	1949	0
164	20240725	180400	438644926	1949	1949	1949	1949	0
165	20240725	180300	438644926	1949	1949	1949	1949	0
166	20240725	180200	438644926	1949	1949	1949	1949	0
167	20240725	180100	438644926	1949	1949	1949	1949	0
168	20240725	180000	438644926	1949	1949	1949	1949	0
169	20240725	175900	438644926	1949	1949	1949	1949	0
170	20240725	175800	438644926	1949	1949	1949	1949	0
171	20240725	175700	438644926	1949	1949	1949	1949	0
172	20240725	175600	438644926	1949	1949	1949	1949	0
173	20240725	175500	438644926	1949	1949	1949	1949	0
174	20240725	175400	438644926	1949	1949	1949	1949	0
175	20240725	175300	438644926	1949	1949	1949	1949	0
176	20240725	175200	438644926	1949	1949	1949	1949	0
177	20240725	175100	438644926	1949	1949	1949	1949	0
178	20240725	175000	438644926	1949	1949	1949	1949	0
179	20240725	174900	438644926	1949	1949	1949	1949	0
180	20240725	174800	438644926	1949	1949	1949	1949	0
181	20240725	174700	438644926	1949	1949	1949	1949	0
182	20240725	174600	438644926	1949	1949	1949	1949	28894
183	20240725	174500	438644926	1949	1949	1949	1949	0
184	20240725	174400	438644926	1949	1949	1949	1949	0
185	20240725	174300	438644926	1949	1949	1949	1949	0
186	20240725	174200	438644926	1949	1949	1949	1949	0
187	20240725	174100	438644926	1949	1949	1949	1949	0
188	20240725	174000	438644926	1949	1949	1949	1949	0
189	20240725	173900	438644926	1949	1949	1949	1949	0
190	20240725	173800	438644926	1949	1949	1949	1949	0
191	20240725	173700	438644926	1949	1949	1949	1949	0
192	20240725	173600	438644926	1949	1949	1949	1949	0
193	20240725	173500	438644926	1949	1949	1949	1949	0
194	20240725	173400	438644926	1949	1949	1949	1949	0
195	20240725	173300	438644926	1949	1949	1949	1949	0
196	20240725	173200	438644926	1949	1949	1949	1949	0
197	20240725	173100	438644926	1949	1949	1949	1949	0
198	20240725	173000	438644926	1949	1949	1949	1949	0
199	20240725	172900	438644926	1949	1949	1949	1949	0
200	20240725	172800	438644926	1949	1949	1949	1949	0
201	20240725	172700	438644926	1949	1949	1949	1949	0
202	20240725	172600	438644926	1949	1949	1949	1949	0
203	20240725	172500	438644926	1949	1949	1949	1949	0
204	20240725	172400	438644926	1949	1949	1949	1949	0
205	20240725	172300	438644926	1949	1949	1949	1949	0
206	20240725	172200	438644926	1949	1949	1949	1949	0
207	20240725	172100	438644926	1949	1949	1949	1949	0
208	20240725	172000	438644926	1949	1949	1949	1949	0
209	20240725	171900	438644926	1949	1949	1949	1949	0
210	20240725	171800	438644926	1949	1949	1949	1949	0
211	20240725	171700	438644926	1949	1949	1949	1949	0
212	20240725	171600	438644926	1949	1949	1949	1949	28894
213	20240725	171500	438644926	1949	1949	1949	1949	0
214	20240725	171400	438644926	1949	1949	1949	1949	0
215	20240725	171300	438644926	1949	1949	1949	1949	0
216	20240725	171200	438644926	1949	1949	1949	1949	0
217	20240725	171100	438644926	1949	1949	1949	1949	0
218	20240725	171000	438644926	1949	1949	1949	1949	0
219	20240725	170900	438644926	1949	1949	1949	1949	0
220	20240725	170800	438644926	1949	1949	1949	1949	0
221	20240725	170700	438644926	1949	1949	1949	1949	0
222	20240725	170600	438644926	1949	1949	1949	1949	0
223	20240725	170500	438644926	1949	1949	1949	1949	0
224	20240725	170400	438644926	1949	1949	1949	1949	0
225	20240725	170300	438644926	1949	1949	1949	1949	0
226	20240725	170200	438644926	1949	1949	1949	1949	0
227	20240725	170100	438644926	1949	1949	1949	1949	0
228	20240725	170000	438644926	1949	1949	1949	1949	0
229	20240725	165900	438644926	1949	1949	1949	1949	0
230	20240725	165800	438644926	1949	1949	1949	1949	0
231	20240725	165700	438644926	1949	1949	1949	1949	0
232	20240725	165600	438644926	1949	1949	1949	1949	0
233	20240725	165500	438644926	1949	1949	1949	1949	0
234	20240725	165400	438644926	1949	1949	1949	1949	0
235	20240725	165300	438644926	1949	1949	1949	1949	0
236	20240725	165200	438644926	1949	1949	1949	1949	0
237	20240725	165100	438644926	1949	1949	1949	1949	0
238	20240725	165000	438644926	1949	1949	1949	1949	0
239	20240725	164900	438644926	1949	1949	1949	1949	0
240	20240725	164800	438644926	1949	1949	1949	1949	0
241	20240725	164700	438644926	1949	1949	1949	1949	0
242	20240725	164600	438644926	1949	1949	1949	1949	28894
243	20240725	164500	438644926	1949	1949	1949	1949	0
244	20240725	164400	438644926	1949	1949	1949	1949	0
245	20240725	164300	438644926	1949	1949	1949	1949	0
246	20240725	164200	438644926	1949	1949	1949	1949	0
247	20240725	164100	438644926	1949	1949	1949	1949	0
248	20240725	164000	438644926	1949	1949	1949	1949	0
249	20240725	163900	438644926	1949	1949	1949	1949	0
250	20240725	163800	438644926	1949	1949	1949	1949	0
251	20240725	163700	438644926	1949	1949	1949	1949	0
252	20240725	163600	438644926	1949	1949	1949	1949	0
253	20240725	163500	438644926	1949	1949	1949	1949	0
254	20240725	163400	438644926	1949	1949	1949	1949	0
255	20240725	163300	438644926	1949	1949	1949	1949	0
256	20240725	163200	438644926	1949	1949	1949	1949	0
257	20240725	163100	438644926	1949	1949	1949	1949	0
258	20240725	163000	438644926	1949	1949	1949	1949	0
259	20240725	162900	438644926	1949	1949	1949	1949	0
260	20240725	162800	438644926	1949	1949	1949	1949	0
261	20240725	162700	438644926	1949	1949	1949	1949	0
262	20240725	162600	438644926	1949	1949	1949	1949	0
263	20240725	162500	438644926	1949	1949	1949	1949	0
264	20240725	162400	438644926	1949	1949	1949	1949	0
265	20240725	162300	438644926	1949	1949	1949	1949	0
266	20240725	162200	438644926	1949	1949	1949	1949	0
267	20240725	162100	438644926	1949	1949	1949	1949	0
268	20240725	162000	438644926	1949	1949	1949	1949	0
269	20240725	161900	438644926	1949	1949	1949	1949	0
270	20240725	161800	438644926	1949	1949	1949	1949	0
271	20240725	161700	438644926	1949	1949	1949	1949	0
272	20240725	161600	438644926	1949	1949	1949	1949	28894
273	20240725	161500	438644926	1949	1949	1949	1949	0
274	20240725	161400	438644926	1949	1949	1949	1949	0
275	20240725	161300	438644926	1949	1949	1949	1949	0
276	20240725	161200	438644926	1949	1949	1949	1949	0
277	20240725	161100	438644926	1949	1949	1949	1949	0
278	20240725	161000	438644926	1949	1949	1949	1949	0
279	20240725	160900	438644926	1949	1949	1949	1949	0
280	20240725	160800	438644926	1949	1949	1949	1949	0
281	20240725	160700	438644926	1949	1949	1949	1949	0
282	20240725	160600	438644926	1949	1949	1949	1949	0
283	20240725	160500	438644926	1949	1949	1949	1949	0
284	20240725	160400	438644926	1949	1949	1949	1949	0
285	20240725	160300	438644926	1949	1949	1949	1949	0
286	20240725	160200	438644926	1949	1949	1949	1949	0
287	20240725	160100	438644926	1949	1949	1949	1949	0
288	20240725	160000	438644926	1949	1949	1949	1949	0
289	20240725	155900	438644926	1949	1949	1949	1949	0
290	20240725	155800	438644926	1949	1949	1949	1949	0
291	20240725	155700	438644926	1949	1949	1949	1949	0
292	20240725	155600	438644926	1949	1949	1949	1949	0
293	20240725	155500	438644926	1949	1949	1949	1949	0
294	20240725	155400	438644926	1949	1949	1949	1949	0
295	20240725	155300	438644926	1949	1949	1949	1949	0
296	20240725	155200	438644926	1949	1949	1949	1949	0
297	20240725	155100	438644926	1949	1949	1949	1949	0
298	20240725	155000	438644926	1949	1949	1949	1949	0
299	20240725	154900	438644926	1949	1949	1949	1949	0
300	20240725	154800	438644926	1949	1949	1949	1949	0
301	20240725	154700	438644926	1949	1949	1949	1949	0
302	20240725	154600	438644926	1949	1949	1949	1949	28894
303	20240725	154500	438644926	1949	1949	1949	1949	0
304	20240725	154400	438644926	1949	1949	1949	1949	0
305	20240725	154300	438644926	1949	1949	1949	1949	0
306	20240725	154200	438644926	1949	1949	1949	1949	0
307	20240725	154100	438644926	1949	1949	1949	1949	0
308	20240725	154000	438644926	1949	1949	1949	1949	0
309	20240725	153900	438644926	1949	1949	1949	1949	0
310	20240725	153800	438644926	1949	1949	1949	1949	0
311	20240725	153700	438644926	1949	1949	1949	1949	0
312	20240725	153600	438644926	1949	1949	1949	1949	0
313	20240725	153500	438644926	1949	1949	1949	1949	0
314	20240725	153400	438644926	1949	1949	1949	1949	0
315	20240725	153300	438644926	1949	1949	1949	1949	0
316	20240725	153200	438644926	1949	1949	1949	1949	0
317	20240725	153100	438644926	1949	1949	1949	1949	0
318	20240725	153000	438644926	1949	1949	1949	1949	28894
319	20240725	152900	382330520	1913	1913	1913	1913	0
320	20240725	152800	382330520	1913	1913	1913	1913	0
321	20240725	152700	382330520	1913	1913	1913	1913	0
322	20240725	152600	382330520	1913	1913	1913	1913	0
323	20240725	152500	382330520	1913	1913	1913	1913	0
324	20240725	152400	382330520	1913	1913	1913	1913	0
325	20240725	152300	382330520	1913	1913	1913	1913	0
326	20240725	152200	382330520	1913	1913	1913	1913	0
327	20240725	152100	382330520	1913	1913	1913	1913	0
328	20240725	152000	382330520	1913	1913	1913	1913	0
329	20240725	151900	382330520	1913	1924	1950	1908	36267
330	20240725	151800	312119153	1925	1920	1925	1906	13419
331	20240725	151700	286380620	1920	1921	1921	1906	1908
332	20240725	151600	282717333	1905	1905	1905	1905	1001
333	20240725	151500	280810428	1922	1922	1923	1905	273
334	20240725	151400	280285751	1905	1903	1923	1903	3402
335	20240725	151300	273757643	1913	1903	1913	1903	1872
336	20240725	151200	270195217	1902	1914	1914	1902	1805
337	20240725	151100	266761940	1914	1917	1917	1902	5
338	20240725	151000	266752398	1919	1906	1923	1900	4796
339	20240725	150900	257593886	1920	1906	1920	1906	3010
340	20240725	150800	251821126	1915	1913	1915	1913	2
341	20240725	150700	251817298	1905	1905	1905	1905	0
342	20240725	150600	251817298	1905	1910	1910	1905	2561
343	20240725	150500	246934049	1910	1910	1920	1910	621
344	20240725	150400	245741939	1910	1910	1910	1910	400
345	20240725	150300	244977939	1910	1910	1910	1910	11
346	20240725	150200	244956929	1911	1911	1911	1911	198
347	20240725	150100	244578551	1911	1921	1921	1911	29
348	20240725	150000	244522852	1922	1911	1922	1911	105
349	20240725	145900	244322164	1911	1911	1922	1911	18
350	20240725	145800	244287609	1923	1911	1923	1911	75
351	20240725	145700	244144224	1924	1924	1924	1911	12
352	20240725	145600	244121162	1925	1926	1926	1925	7
353	20240725	145500	244107682	1926	1911	1926	1911	289
354	20240725	145400	243555388	1911	1929	1940	1910	638
355	20240725	145300	242322045	1930	1925	1930	1925	2500
356	20240725	145200	237498446	1909	1909	1909	1909	800
357	20240725	145100	235971246	1909	1923	1930	1909	1966
358	20240725	145000	232201810	1919	1909	1922	1909	11683
359	20240725	144900	209834504	1909	1909	1909	1909	0
360	20240725	144800	209834504	1909	1909	1909	1909	2
361	20240725	144700	209830686	1910	1905	1910	1905	2
362	20240725	144600	209826871	1910	1910	1910	1910	0
363	20240725	144500	209826871	1910	1908	1910	1908	164
364	20240725	144400	209513831	1912	1912	1912	1912	0
365	20240725	144300	209513831	1912	1909	1912	1909	50
366	20240725	144200	209418378	1909	1908	1909	1908	5
367	20240725	144100	209408837	1912	1912	1912	1912	0
368	20240725	144000	209408837	1912	1914	1914	1910	17
369	20240725	143900	209376330	1915	1904	1915	1904	4266
370	20240725	143800	201237820	1904	1906	1906	1904	204
371	20240725	143700	200849200	1905	1905	1905	1900	9030
372	20240725	143600	183685793	1904	1900	1904	1898	5973
373	20240725	143500	172336263	1899	1898	1899	1894	2940
374	20240725	143400	166755807	1899	1890	1899	1890	7941
375	20240725	143300	151717282	1890	1889	1890	1889	6
376	20240725	143200	151705947	1889	1876	1889	1876	10514
377	20240725	143100	131920074	1874	1859	1875	1859	4152
378	20240725	143000	124137105	1874	1859	1874	1859	600
379	20240725	142900	123012734	1874	1874	1874	1874	0
380	20240725	142800	123012734	1874	1865	1874	1865	11
381	20240725	142700	122992138	1859	1859	1859	1859	3
382	20240725	142600	122986561	1874	1874	1874	1874	0
383	20240725	142500	122986561	1874	1874	1874	1874	0
384	20240725	142400	122986561	1874	1874	1874	1874	0
385	20240725	142300	122986561	1874	1874	1874	1874	1
386	20240725	142200	122984687	1859	1859	1859	1859	1
387	20240725	142100	122982828	1874	1874	1874	1874	0
388	20240725	142000	122982828	1874	1874	1874	1874	0
389	20240725	141900	122982828	1874	1874	1874	1874	6
390	20240725	141800	122971584	1874	1874	1874	1874	0
391	20240725	141700	122971584	1874	1874	1874	1874	0
392	20240725	141600	122971584	1874	1860	1874	1860	500
393	20240725	141500	122034598	1874	1859	1874	1859	3
394	20240725	141400	122029005	1874	1874	1874	1874	0
395	20240725	141300	122029005	1874	1874	1874	1874	0
396	20240725	141200	122029005	1874	1874	1874	1874	0
397	20240725	141100	122029005	1874	1874	1874	1874	0
398	20240725	141000	122029005	1874	1874	1874	1874	0
399	20240725	140900	122029005	1874	1859	1874	1859	2
400	20240725	140800	122025272	1875	1875	1875	1875	0
401	20240725	140700	122025272	1875	1875	1875	1875	0
402	20240725	140600	122025272	1875	1875	1875	1875	0
403	20240725	140500	122025272	1875	1875	1875	1875	0
404	20240725	140400	122025272	1875	1875	1875	1875	0
405	20240725	140300	122025272	1875	1875	1875	1875	0
406	20240725	140200	122025272	1875	1875	1875	1875	0
407	20240725	140100	122025272	1875	1875	1875	1875	100
408	20240725	140000	121837772	1877	1877	1877	1877	0
409	20240725	135900	121837772	1877	1877	1877	1877	0
410	20240725	135800	121837772	1877	1877	1877	1877	0
411	20240725	135700	121837772	1877	1877	1877	1877	1
412	20240725	135600	121835895	1857	1877	1877	1857	4001
413	20240725	135500	114406018	1860	1860	1860	1860	1
414	20240725	135400	114404158	1878	1878	1878	1878	0
415	20240725	135300	114404158	1878	1878	1878	1878	0
416	20240725	135200	114404158	1878	1878	1878	1878	0
417	20240725	135100	114404158	1878	1878	1878	1878	0
418	20240725	135000	114404158	1878	1878	1878	1878	1
419	20240725	134900	114402280	1854	1854	1854	1854	0
420	20240725	134800	114402280	1854	1870	1870	1854	3001
421	20240725	134700	108832063	1879	1871	1879	1871	5
422	20240725	134600	108822691	1879	1879	1879	1879	0
423	20240725	134500	108822691	1879	1879	1879	1879	0
424	20240725	134400	108822691	1879	1879	1879	1879	0
425	20240725	134300	108822691	1879	1879	1879	1879	0
426	20240725	134200	108822691	1879	1879	1879	1879	0
427	20240725	134100	108822691	1879	1879	1879	1879	0
428	20240725	134000	108822691	1879	1870	1879	1870	2
429	20240725	133900	108818942	1879	1879	1879	1879	0
430	20240725	133800	108818942	1879	1879	1879	1879	0
431	20240725	133700	108818942	1879	1879	1879	1879	0
432	20240725	133600	108818942	1879	1870	1879	1870	115
433	20240725	133500	108603880	1879	1879	1879	1879	0
434	20240725	133400	108603880	1879	1879	1879	1879	0
435	20240725	133300	108603880	1879	1879	1879	1879	0
436	20240725	133200	108603880	1879	1879	1879	1879	0
437	20240725	133100	108603880	1879	1879	1879	1879	0
438	20240725	133000	108603880	1879	1879	1879	1879	0
439	20240725	132900	108603880	1879	1879	1879	1879	0
440	20240725	132800	108603880	1879	1879	1879	1879	0
441	20240725	132700	108603880	1879	1878	1879	1878	12
442	20240725	132600	108581341	1871	1871	1871	1871	1
443	20240725	132500	108579470	1877	1877	1877	1877	0
444	20240725	132400	108579470	1877	1877	1877	1877	0
445	20240725	132300	108579470	1877	1877	1877	1877	0
446	20240725	132200	108579470	1877	1877	1877	1877	0
447	20240725	132100	108579470	1877	1877	1877	1877	0
448	20240725	132000	108579470	1877	1877	1877	1877	0
449	20240725	131900	108579470	1877	1877	1877	1877	0
450	20240725	131800	108579470	1877	1877	1877	1877	0
451	20240725	131700	108579470	1877	1877	1877	1877	0
452	20240725	131600	108579470	1877	1877	1877	1877	3
453	20240725	131500	108573839	1878	1878	1878	1878	0
454	20240725	131400	108573839	1878	1865	1878	1865	3
455	20240725	131300	108568230	1864	1864	1864	1864	1
456	20240725	131200	108566366	1861	1861	1861	1861	0
457	20240725	131100	108566366	1861	1861	1861	1861	0
458	20240725	131000	108566366	1861	1861	1861	1861	0
459	20240725	130900	108566366	1861	1861	1861	1861	0
460	20240725	130800	108566366	1861	1863	1863	1861	617
461	20240725	130700	107418123	1879	1879	1879	1879	0
462	20240725	130600	107418123	1879	1879	1879	1879	0
463	20240725	130500	107418123	1879	1879	1879	1879	0
464	20240725	130400	107418123	1879	1879	1879	1879	0
465	20240725	130300	107418123	1879	1879	1879	1879	0
466	20240725	130200	107418123	1879	1879	1879	1879	0
467	20240725	130100	107418123	1879	1879	1879	1879	0
468	20240725	130000	107418123	1879	1879	1879	1879	0
469	20240725	125900	107418123	1879	1879	1879	1879	0
470	20240725	125800	107418123	1879	1879	1879	1879	0
471	20240725	125700	107418123	1879	1879	1879	1879	0
472	20240725	125600	107418123	1879	1879	1879	1879	3
473	20240725	125500	107412486	1879	1879	1879	1879	0
474	20240725	125400	107412486	1879	1879	1879	1879	0
475	20240725	125300	107412486	1879	1879	1879	1879	0
476	20240725	125200	107412486	1879	1879	1879	1879	0
477	20240725	125100	107412486	1879	1879	1879	1879	2
478	20240725	125000	107408728	1879	1879	1879	1879	10
479	20240725	124900	107389938	1881	1881	1881	1881	0
480	20240725	124800	107389938	1881	1881	1881	1881	0
481	20240725	124700	107389938	1881	1881	1881	1881	0
482	20240725	124600	107389938	1881	1881	1881	1881	0
483	20240725	124500	107389938	1881	1881	1881	1881	0
484	20240725	124400	107389938	1881	1881	1881	1881	0
485	20240725	124300	107389938	1881	1881	1881	1881	0
486	20240725	124200	107389938	1881	1881	1881	1881	0
487	20240725	124100	107389938	1881	1881	1881	1881	0
488	20240725	124000	107389938	1881	1881	1881	1881	0
489	20240725	123900	107389938	1881	1881	1881	1881	0
490	20240725	123800	107389938	1881	1881	1881	1881	0
491	20240725	123700	107389938	1881	1881	1881	1881	0
492	20240725	123600	107389938	1881	1881	1881	1881	0
493	20240725	123500	107389938	1881	1881	1881	1881	0
494	20240725	123400	107389938	1881	1881	1881	1881	0
495	20240725	123300	107389938	1881	1881	1881	1881	0
496	20240725	123200	107389938	1881	1881	1881	1881	0
497	20240725	123100	107389938	1881	1881	1881	1881	0
498	20240725	123000	107389938	1881	1881	1881	1881	0
499	20240725	122900	107389938	1881	1881	1881	1881	1
500	20240725	122800	107388057	1864	1880	1881	1864	4
501	20240725	122700	107380551	1864	1864	1864	1864	0
502	20240725	122600	107380551	1864	1882	1882	1864	2
503	20240725	122500	107376805	1863	1863	1863	1863	1
504	20240725	122400	107374942	1885	1863	1885	1863	48
505	20240725	122300	107284585	1889	1889	1889	1889	0
506	20240725	122200	107284585	1889	1889	1889	1889	0
507	20240725	122100	107284585	1889	1889	1889	1889	0
508	20240725	122000	107284585	1889	1889	1889	1889	0
509	20240725	121900	107284585	1889	1889	1889	1889	0
510	20240725	121800	107284585	1889	1889	1889	1889	1
511	20240725	121700	107282696	1888	1888	1888	1888	0
512	20240725	121600	107282696	1888	1864	1888	1864	5001
513	20240725	121500	97861766	1857	1857	1857	1857	0
514	20240725	121400	97861766	1857	1857	1857	1857	0
515	20240725	121300	97861766	1857	1857	1857	1857	0
516	20240725	121200	97861766	1857	1857	1857	1857	0
517	20240725	121100	97861766	1857	1857	1857	1857	1
518	20240725	121000	97859909	1864	1864	1864	1864	0
519	20240725	120900	97859909	1864	1864	1864	1864	0
520	20240725	120800	97859909	1864	1864	1864	1864	1
521	20240725	120700	97858045	1856	1856	1856	1856	1
522	20240725	120600	97856189	1863	1863	1863	1863	0
523	20240725	120500	97856189	1863	1863	1863	1863	0
524	20240725	120400	97856189	1863	1863	1863	1863	0
525	20240725	120300	97856189	1863	1863	1863	1863	0
526	20240725	120200	97856189	1863	1863	1863	1863	1
527	20240725	120100	97854326	1855	1855	1855	1855	0
528	20240725	120000	97854326	1855	1855	1855	1855	0
529	20240725	115900	97854326	1855	1855	1855	1855	0
530	20240725	115800	97854326	1855	1855	1855	1855	0
531	20240725	115700	97854326	1855	1855	1855	1855	0
532	20240725	115600	97854326	1855	1855	1855	1855	0
533	20240725	115500	97854326	1855	1855	1855	1855	0
534	20240725	115400	97854326	1855	1855	1855	1855	0
535	20240725	115300	97854326	1855	1855	1855	1855	0
536	20240725	115200	97854326	1855	1855	1855	1855	0
537	20240725	115100	97854326	1855	1855	1855	1855	0
538	20240725	115000	97854326	1855	1855	1855	1855	0
539	20240725	114900	97854326	1855	1855	1855	1855	0
540	20240725	114800	97854326	1855	1855	1855	1855	0
541	20240725	114700	97854326	1855	1855	1855	1855	1100
542	20240725	114600	95813826	1855	1857	1863	1855	450
543	20240725	114500	94975495	1855	1855	1855	1855	107
544	20240725	114400	94777010	1856	1856	1856	1856	1
545	20240725	114300	94775154	1863	1863	1863	1863	0
546	20240725	114200	94775154	1863	1863	1863	1863	0
547	20240725	114100	94775154	1863	1863	1863	1863	0
548	20240725	114000	94775154	1863	1863	1863	1863	91
549	20240725	113900	94605621	1855	1855	1855	1855	0
550	20240725	113800	94605621	1855	1855	1855	1855	0
551	20240725	113700	94605621	1855	1855	1855	1855	0
552	20240725	113600	94605621	1855	1855	1855	1855	0
553	20240725	113500	94605621	1855	1855	1855	1855	0
554	20240725	113400	94605621	1855	1855	1855	1855	0
555	20240725	113300	94605621	1855	1855	1855	1855	0
556	20240725	113200	94605621	1855	1855	1855	1855	0
557	20240725	113100	94605621	1855	1855	1855	1855	0
558	20240725	113000	94605621	1855	1855	1855	1855	0
559	20240725	112900	94605621	1855	1855	1855	1855	0
560	20240725	112800	94605621	1855	1855	1855	1855	3
561	20240725	112700	94600056	1856	1856	1864	1856	34
562	20240725	112600	94536706	1859	1859	1859	1859	0
563	20240725	112500	94536706	1859	1859	1859	1859	0
564	20240725	112400	94536706	1859	1859	1859	1859	2
565	20240725	112300	94532988	1864	1864	1864	1864	0
566	20240725	112200	94532988	1864	1864	1864	1864	2
567	20240725	112100	94529260	1855	1855	1855	1855	1
568	20240725	112000	94527405	1855	1855	1855	1855	0
569	20240725	111900	94527405	1855	1856	1856	1855	324
570	20240725	111800	93926351	1855	1857	1857	1855	3
571	20240725	111700	93920783	1863	1863	1863	1863	1
572	20240725	111600	93918920	1855	1855	1855	1855	0
573	20240725	111500	93918920	1855	1855	1855	1855	0
574	20240725	111400	93918920	1855	1864	1864	1855	2
575	20240725	111300	93915201	1855	1855	1855	1855	0
576	20240725	111200	93915201	1855	1855	1855	1855	0
577	20240725	111100	93915201	1855	1855	1855	1855	0
578	20240725	111000	93915201	1855	1863	1863	1855	2
579	20240725	110900	93911483	1855	1862	1862	1855	501
580	20240725	110800	92978628	1862	1862	1862	1862	35
581	20240725	110700	92913458	1855	1855	1855	1855	0
582	20240725	110600	92913458	1855	1855	1855	1855	700
583	20240725	110500	91614958	1855	1860	1864	1855	27
584	20240725	110400	91564689	1855	1859	1859	1855	501
585	20240725	110300	90633334	1855	1862	1864	1855	17
586	20240725	110200	90601685	1855	1855	1855	1855	0
587	20240725	110100	90601685	1855	1855	1855	1855	10
588	20240725	110000	90583135	1862	1862	1862	1862	0
589	20240725	105900	90583135	1862	1862	1862	1862	6
590	20240725	105800	90571963	1855	1855	1855	1855	0
591	20240725	105700	90571963	1855	1856	1862	1855	3
592	20240725	105600	90566390	1855	1855	1855	1855	54
593	20240725	105500	90466220	1855	1855	1855	1855	1
594	20240725	105400	90464365	1855	1855	1855	1855	1
595	20240725	105300	90462510	1862	1856	1862	1856	2
596	20240725	105200	90458792	1854	1854	1854	1854	0
597	20240725	105100	90458792	1854	1854	1854	1854	0
598	20240725	105000	90458792	1854	1854	1854	1854	0
599	20240725	104900	90458792	1854	1854	1854	1854	0
600	20240725	104800	90458792	1854	1854	1854	1854	0
601	20240725	104700	90458792	1854	1861	1862	1854	27
602	20240725	104600	90408545	1861	1855	1861	1855	178
603	20240725	104500	90077299	1863	1863	1863	1863	0
604	20240725	104400	90077299	1863	1863	1863	1863	0
605	20240725	104300	90077299	1863	1863	1863	1863	0
606	20240725	104200	90077299	1863	1863	1863	1863	2
607	20240725	104100	90073573	1854	1854	1854	1854	1
608	20240725	104000	90071719	1863	1855	1863	1855	2
609	20240725	103900	90068001	1854	1854	1854	1854	1
610	20240725	103800	90066147	1863	1856	1863	1856	5
611	20240725	103700	90056856	1854	1854	1854	1854	0
612	20240725	103600	90056856	1854	1854	1854	1854	1
613	20240725	103500	90055002	1867	1867	1867	1867	1
614	20240725	103400	90053135	1854	1854	1854	1854	100
615	20240725	103300	89867735	1854	1855	1855	1854	15
616	20240725	103200	89839924	1854	1854	1854	1854	0
617	20240725	103100	89839924	1854	1855	1855	1854	1965
618	20240725	103000	86196503	1869	1869	1869	1869	0
619	20240725	102900	86196503	1869	1869	1869	1869	0
620	20240725	102800	86196503	1869	1868	1869	1855	68
621	20240725	102700	86069486	1855	1855	1855	1855	1
622	20240725	102600	86067631	1868	1868	1868	1868	1
623	20240725	102500	86065763	1855	1855	1855	1855	1
624	20240725	102400	86063908	1866	1866	1866	1866	9
625	20240725	102300	86047114	1866	1866	1866	1866	1
626	20240725	102200	86045248	1868	1867	1869	1867	112
627	20240725	102100	85836070	1855	1855	1855	1855	50
628	20240725	102000	85743320	1855	1855	1855	1855	0
629	20240725	101900	85743320	1855	1855	1855	1855	1
630	20240725	101800	85741465	1866	1866	1866	1866	0
631	20240725	101700	85741465	1866	1866	1866	1866	0
632	20240725	101600	85741465	1866	1866	1866	1866	1
633	20240725	101500	85739599	1855	1855	1855	1855	1
634	20240725	101400	85737744	1866	1866	1866	1866	1
635	20240725	101300	85735878	1854	1854	1854	1854	1
636	20240725	101200	85734024	1866	1866	1866	1866	1
637	20240725	101100	85732158	1866	1854	1866	1854	2
638	20240725	101000	85728438	1867	1867	1867	1867	1
639	20240725	100900	85726571	1866	1854	1866	1854	4947
640	20240725	100800	76505624	1864	1863	1864	1863	46
641	20240725	100700	76419921	1860	1860	1860	1860	0
642	20240725	100600	76419921	1860	1860	1860	1860	1000
643	20240725	100500	74559921	1864	1864	1864	1864	0
644	20240725	100400	74559921	1864	1864	1864	1864	0
645	20240725	100300	74559921	1864	1864	1864	1864	1000
646	20240725	100200	72695921	1864	1860	1864	1854	307
647	20240725	100100	72126667	1864	1864	1864	1864	14
648	20240725	100000	72100571	1864	1864	1864	1864	0
649	20240725	095900	72100571	1864	1859	1864	1859	6363
650	20240725	095800	60265383	1859	1859	1859	1859	2
651	20240725	095700	60261665	1859	1859	1859	1859	9
652	20240725	095600	60244934	1853	1859	1859	1853	1209
653	20240725	095500	58004597	1859	1853	1859	1853	3001
654	20240725	095400	52443738	1853	1853	1853	1853	1730
655	20240725	095300	49238048	1853	1853	1853	1853	300
656	20240725	095200	48682148	1853	1853	1853	1853	0
657	20240725	095100	48682148	1853	1853	1853	1853	788
658	20240725	095000	47221984	1853	1853	1853	1853	113
659	20240725	094900	47012595	1853	1853	1853	1853	5
660	20240725	094800	47003330	1853	1853	1853	1853	500
661	20240725	094700	46076830	1853	1853	1853	1853	63
662	20240725	094600	45960091	1853	1853	1853	1853	21
663	20240725	094500	45921178	1853	1854	1854	1853	150
664	20240725	094400	45643128	1853	1853	1853	1853	0
665	20240725	094300	45643128	1853	1854	1854	1853	10248
666	20240725	094200	26653002	1854	1854	1854	1854	0
667	20240725	094100	26653002	1854	1855	1855	1854	150
668	20240725	094000	26374901	1853	1853	1853	1853	28
669	20240725	093900	26323017	1853	1853	1853	1853	253
670	20240725	093800	25854208	1853	1853	1853	1853	0
671	20240725	093700	25854208	1853	1853	1853	1853	750
672	20240725	093600	24464458	1853	1854	1854	1853	1259
673	20240725	093500	22131327	1854	1863	1863	1854	2
674	20240725	093400	22127610	1853	1853	1853	1853	0
675	20240725	093300	22127610	1853	1853	1853	1853	38
676	20240725	093200	22057196	1853	1853	1853	1853	0
677	20240725	093100	22057196	1853	1854	1854	1853	710
678	20240725	093000	20740887	1867	1853	1868	1853	513
679	20240725	092900	19790259	1868	1854	1869	1853	3004
680	20240725	092800	14220848	1854	1855	1855	1854	485
681	20240725	092700	13321630	1855	1855	1855	1855	0
682	20240725	092600	13321630	1855	1855	1855	1855	7
683	20240725	092500	13308645	1855	1855	1855	1855	0
684	20240725	092400	13308645	1855	1855	1855	1855	73
685	20240725	092300	13173230	1854	1857	1857	1854	500
686	20240725	092200	12246224	1854	1854	1854	1854	0
687	20240725	092100	12246224	1854	1854	1854	1854	0
688	20240725	092000	12246224	1854	1870	1870	1854	4
689	20240725	091900	12238789	1854	1854	1854	1854	650
690	20240725	091800	11033689	1855	1853	1864	1853	1012
691	20240725	091700	9152272	1852	1852	1852	1852	0
692	20240725	091600	9152272	1852	1852	1852	1852	0
693	20240725	091500	9152272	1852	1858	1858	1852	57
694	20240725	091400	9046377	1852	1852	1852	1852	1020
695	20240725	091300	7157337	1852	1853	1853	1852	3
696	20240725	091200	7151779	1853	1859	1859	1853	153
697	20240725	091100	6867442	1860	1865	1865	1860	66
698	20240725	091000	6744662	1853	1865	1865	1853	5
699	20240725	090900	6735349	1853	1860	1860	1853	111
700	20240725	090800	6529079	1860	1866	1871	1860	923
701	20240725	090700	4809888	1866	1869	1869	1866	2299
702	20240725	090600	513132	1869	1880	1880	1869	50
703	20240725	090500	419455	1871	1880	1880	1871	60
704	20240725	090400	306862	1871	1871	1880	1871	22
705	20240725	090300	265520	1880	1880	1880	1880	1
706	20240725	090200	263640	1871	1875	1875	1871	5
707	20240725	090100	254275	1876	1879	1879	1876	4
708	20240725	090000	246765	1880	1887	1888	1880	131