KissMeData/060380/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	193800	99752685	1955	1955	1955	1955	189
3	20240725	193700	99752685	1955	1955	1955	1955	0
4	20240725	193600	99752685	1955	1955	1955	1955	0
5	20240725	193500	99752685	1955	1955	1955	1955	0
6	20240725	193400	99752685	1955	1955	1955	1955	0
7	20240725	193300	99752685	1955	1955	1955	1955	0
8	20240725	193200	99752685	1955	1955	1955	1955	0
9	20240725	193100	99752685	1955	1955	1955	1955	0
10	20240725	193000	99752685	1955	1955	1955	1955	0
11	20240725	192900	99752685	1955	1955	1955	1955	0
12	20240725	192800	99752685	1955	1955	1955	1955	0
13	20240725	192700	99752685	1955	1955	1955	1955	0
14	20240725	192600	99752685	1955	1955	1955	1955	0
15	20240725	192500	99752685	1955	1955	1955	1955	0
16	20240725	192400	99752685	1955	1955	1955	1955	0
17	20240725	192300	99752685	1955	1955	1955	1955	0
18	20240725	192200	99752685	1955	1955	1955	1955	0
19	20240725	192100	99752685	1955	1955	1955	1955	0
20	20240725	192000	99752685	1955	1955	1955	1955	0
21	20240725	191900	99752685	1955	1955	1955	1955	0
22	20240725	191800	99752685	1955	1955	1955	1955	0
23	20240725	191700	99752685	1955	1955	1955	1955	0
24	20240725	191600	99752685	1955	1955	1955	1955	0
25	20240725	191500	99752685	1955	1955	1955	1955	0
26	20240725	191400	99752685	1955	1955	1955	1955	0
27	20240725	191300	99752685	1955	1955	1955	1955	0
28	20240725	191200	99752685	1955	1955	1955	1955	0
29	20240725	191100	99752685	1955	1955	1955	1955	0
30	20240725	191000	99752685	1955	1955	1955	1955	0
31	20240725	190900	99752685	1955	1955	1955	1955	0
32	20240725	190800	99752685	1955	1955	1955	1955	189
33	20240725	190700	99752685	1955	1955	1955	1955	0
34	20240725	190600	99752685	1955	1955	1955	1955	0
35	20240725	190500	99752685	1955	1955	1955	1955	0
36	20240725	190400	99752685	1955	1955	1955	1955	0
37	20240725	190300	99752685	1955	1955	1955	1955	0
38	20240725	190200	99752685	1955	1955	1955	1955	0
39	20240725	190100	99752685	1955	1955	1955	1955	0
40	20240725	190000	99752685	1955	1955	1955	1955	0
41	20240725	185900	99752685	1955	1955	1955	1955	0
42	20240725	185800	99752685	1955	1955	1955	1955	0
43	20240725	185700	99752685	1955	1955	1955	1955	0
44	20240725	185600	99752685	1955	1955	1955	1955	0
45	20240725	185500	99752685	1955	1955	1955	1955	0
46	20240725	185400	99752685	1955	1955	1955	1955	0
47	20240725	185300	99752685	1955	1955	1955	1955	0
48	20240725	185200	99752685	1955	1955	1955	1955	0
49	20240725	185100	99752685	1955	1955	1955	1955	0
50	20240725	185000	99752685	1955	1955	1955	1955	0
51	20240725	184900	99752685	1955	1955	1955	1955	0
52	20240725	184800	99752685	1955	1955	1955	1955	0
53	20240725	184700	99752685	1955	1955	1955	1955	0
54	20240725	184600	99752685	1955	1955	1955	1955	0
55	20240725	184500	99752685	1955	1955	1955	1955	0
56	20240725	184400	99752685	1955	1955	1955	1955	0
57	20240725	184300	99752685	1955	1955	1955	1955	0
58	20240725	184200	99752685	1955	1955	1955	1955	0
59	20240725	184100	99752685	1955	1955	1955	1955	0
60	20240725	184000	99752685	1955	1955	1955	1955	0
61	20240725	183900	99752685	1955	1955	1955	1955	0
62	20240725	183800	99752685	1955	1955	1955	1955	189
63	20240725	183700	99752685	1955	1955	1955	1955	0
64	20240725	183600	99752685	1955	1955	1955	1955	0
65	20240725	183500	99752685	1955	1955	1955	1955	0
66	20240725	183400	99752685	1955	1955	1955	1955	0
67	20240725	183300	99752685	1955	1955	1955	1955	0
68	20240725	183200	99752685	1955	1955	1955	1955	0
69	20240725	183100	99752685	1955	1955	1955	1955	0
70	20240725	183000	99752685	1955	1955	1955	1955	0
71	20240725	182900	99752685	1955	1955	1955	1955	0
72	20240725	182800	99752685	1955	1955	1955	1955	0
73	20240725	182700	99752685	1955	1955	1955	1955	0
74	20240725	182600	99752685	1955	1955	1955	1955	0
75	20240725	182500	99752685	1955	1955	1955	1955	0
76	20240725	182400	99752685	1955	1955	1955	1955	0
77	20240725	182300	99752685	1955	1955	1955	1955	0
78	20240725	182200	99752685	1955	1955	1955	1955	0
79	20240725	182100	99752685	1955	1955	1955	1955	0
80	20240725	182000	99752685	1955	1955	1955	1955	0
81	20240725	181900	99752685	1955	1955	1955	1955	0
82	20240725	181800	99752685	1955	1955	1955	1955	0
83	20240725	181700	99752685	1955	1955	1955	1955	0
84	20240725	181600	99752685	1955	1955	1955	1955	0
85	20240725	181500	99752685	1955	1955	1955	1955	0
86	20240725	181400	99752685	1955	1955	1955	1955	0
87	20240725	181300	99752685	1955	1955	1955	1955	0
88	20240725	181200	99752685	1955	1955	1955	1955	0
89	20240725	181100	99752685	1955	1955	1955	1955	0
90	20240725	181000	99752685	1955	1955	1955	1955	0
91	20240725	180900	99752685	1955	1955	1955	1955	0
92	20240725	180800	99752685	1955	1955	1955	1955	189
93	20240725	180700	99752685	1955	1955	1955	1955	0
94	20240725	180600	99752685	1955	1955	1955	1955	0
95	20240725	180500	99752685	1955	1955	1955	1955	0
96	20240725	180400	99752685	1955	1955	1955	1955	0
97	20240725	180300	99752685	1955	1955	1955	1955	0
98	20240725	180200	99752685	1955	1955	1955	1955	0
99	20240725	180100	99752685	1955	1955	1955	1955	0
100	20240725	180000	99752685	1955	1955	1955	1955	0
101	20240725	175900	99752685	1955	1955	1955	1955	0
102	20240725	175800	99752685	1955	1955	1955	1955	0
103	20240725	175700	99752685	1955	1955	1955	1955	0
104	20240725	175600	99752685	1955	1955	1955	1955	0
105	20240725	175500	99752685	1955	1955	1955	1955	0
106	20240725	175400	99752685	1955	1955	1955	1955	0
107	20240725	175300	99752685	1955	1955	1955	1955	0
108	20240725	175200	99752685	1955	1955	1955	1955	0
109	20240725	175100	99752685	1955	1955	1955	1955	0
110	20240725	175000	99752685	1955	1955	1955	1955	0
111	20240725	174900	99752685	1955	1955	1955	1955	0
112	20240725	174800	99752685	1955	1955	1955	1955	0
113	20240725	174700	99752685	1955	1955	1955	1955	0
114	20240725	174600	99752685	1955	1955	1955	1955	0
115	20240725	174500	99752685	1955	1955	1955	1955	0
116	20240725	174400	99752685	1955	1955	1955	1955	0
117	20240725	174300	99752685	1955	1955	1955	1955	0
118	20240725	174200	99752685	1955	1955	1955	1955	0
119	20240725	174100	99752685	1955	1955	1955	1955	0
120	20240725	174000	99752685	1955	1955	1955	1955	0
121	20240725	173900	99752685	1955	1955	1955	1955	0
122	20240725	173800	99752685	1955	1955	1955	1955	189
123	20240725	173700	99752685	1955	1955	1955	1955	0
124	20240725	173600	99752685	1955	1955	1955	1955	0
125	20240725	173500	99752685	1955	1955	1955	1955	0
126	20240725	173400	99752685	1955	1955	1955	1955	0
127	20240725	173300	99752685	1955	1955	1955	1955	0
128	20240725	173200	99752685	1955	1955	1955	1955	0
129	20240725	173100	99752685	1955	1955	1955	1955	0
130	20240725	173000	99752685	1955	1955	1955	1955	0
131	20240725	172900	99752685	1955	1955	1955	1955	0
132	20240725	172800	99752685	1955	1955	1955	1955	0
133	20240725	172700	99752685	1955	1955	1955	1955	0
134	20240725	172600	99752685	1955	1955	1955	1955	0
135	20240725	172500	99752685	1955	1955	1955	1955	0
136	20240725	172400	99752685	1955	1955	1955	1955	0
137	20240725	172300	99752685	1955	1955	1955	1955	0
138	20240725	172200	99752685	1955	1955	1955	1955	0
139	20240725	172100	99752685	1955	1955	1955	1955	0
140	20240725	172000	99752685	1955	1955	1955	1955	0
141	20240725	171900	99752685	1955	1955	1955	1955	0
142	20240725	171800	99752685	1955	1955	1955	1955	0
143	20240725	171700	99752685	1955	1955	1955	1955	0
144	20240725	171600	99752685	1955	1955	1955	1955	0
145	20240725	171500	99752685	1955	1955	1955	1955	0
146	20240725	171400	99752685	1955	1955	1955	1955	0
147	20240725	171300	99752685	1955	1955	1955	1955	0
148	20240725	171200	99752685	1955	1955	1955	1955	0
149	20240725	171100	99752685	1955	1955	1955	1955	0
150	20240725	171000	99752685	1955	1955	1955	1955	0
151	20240725	170900	99752685	1955	1955	1955	1955	0
152	20240725	170800	99752685	1955	1955	1955	1955	189
153	20240725	170700	99752685	1955	1955	1955	1955	0
154	20240725	170600	99752685	1955	1955	1955	1955	0
155	20240725	170500	99752685	1955	1955	1955	1955	0
156	20240725	170400	99752685	1955	1955	1955	1955	0
157	20240725	170300	99752685	1955	1955	1955	1955	0
158	20240725	170200	99752685	1955	1955	1955	1955	0
159	20240725	170100	99752685	1955	1955	1955	1955	0
160	20240725	170000	99752685	1955	1955	1955	1955	0
161	20240725	165900	99752685	1955	1955	1955	1955	0
162	20240725	165800	99752685	1955	1955	1955	1955	0
163	20240725	165700	99752685	1955	1955	1955	1955	0
164	20240725	165600	99752685	1955	1955	1955	1955	0
165	20240725	165500	99752685	1955	1955	1955	1955	0
166	20240725	165400	99752685	1955	1955	1955	1955	0
167	20240725	165300	99752685	1955	1955	1955	1955	0
168	20240725	165200	99752685	1955	1955	1955	1955	0
169	20240725	165100	99752685	1955	1955	1955	1955	0
170	20240725	165000	99752685	1955	1955	1955	1955	0
171	20240725	164900	99752685	1955	1955	1955	1955	0
172	20240725	164800	99752685	1955	1955	1955	1955	0
173	20240725	164700	99752685	1955	1955	1955	1955	0
174	20240725	164600	99752685	1955	1955	1955	1955	0
175	20240725	164500	99752685	1955	1955	1955	1955	0
176	20240725	164400	99752685	1955	1955	1955	1955	0
177	20240725	164300	99752685	1955	1955	1955	1955	0
178	20240725	164200	99752685	1955	1955	1955	1955	0
179	20240725	164100	99752685	1955	1955	1955	1955	0
180	20240725	164000	99752685	1955	1955	1955	1955	0
181	20240725	163900	99752685	1955	1955	1955	1955	0
182	20240725	163800	99752685	1955	1955	1955	1955	189
183	20240725	163700	99752685	1955	1955	1955	1955	0
184	20240725	163600	99752685	1955	1955	1955	1955	0
185	20240725	163500	99752685	1955	1955	1955	1955	0
186	20240725	163400	99752685	1955	1955	1955	1955	0
187	20240725	163300	99752685	1955	1955	1955	1955	0
188	20240725	163200	99752685	1955	1955	1955	1955	0
189	20240725	163100	99752685	1955	1955	1955	1955	0
190	20240725	163000	99752685	1955	1955	1955	1955	0
191	20240725	162900	99752685	1955	1955	1955	1955	0
192	20240725	162800	99752685	1955	1955	1955	1955	0
193	20240725	162700	99752685	1955	1955	1955	1955	0
194	20240725	162600	99752685	1955	1955	1955	1955	0
195	20240725	162500	99752685	1955	1955	1955	1955	0
196	20240725	162400	99752685	1955	1955	1955	1955	0
197	20240725	162300	99752685	1955	1955	1955	1955	0
198	20240725	162200	99752685	1955	1955	1955	1955	0
199	20240725	162100	99752685	1955	1955	1955	1955	0
200	20240725	162000	99752685	1955	1955	1955	1955	0
201	20240725	161900	99752685	1955	1955	1955	1955	0
202	20240725	161800	99752685	1955	1955	1955	1955	0
203	20240725	161700	99752685	1955	1955	1955	1955	0
204	20240725	161600	99752685	1955	1955	1955	1955	0
205	20240725	161500	99752685	1955	1955	1955	1955	0
206	20240725	161400	99752685	1955	1955	1955	1955	0
207	20240725	161300	99752685	1955	1955	1955	1955	0
208	20240725	161200	99752685	1955	1955	1955	1955	0
209	20240725	161100	99752685	1955	1955	1955	1955	0
210	20240725	161000	99752685	1955	1955	1955	1955	0
211	20240725	160900	99752685	1955	1955	1955	1955	0
212	20240725	160800	99752685	1955	1955	1955	1955	189
213	20240725	160700	99752685	1955	1955	1955	1955	0
214	20240725	160600	99752685	1955	1955	1955	1955	0
215	20240725	160500	99752685	1955	1955	1955	1955	0
216	20240725	160400	99752685	1955	1955	1955	1955	0
217	20240725	160300	99752685	1955	1955	1955	1955	0
218	20240725	160200	99752685	1955	1955	1955	1955	0
219	20240725	160100	99752685	1955	1955	1955	1955	0
220	20240725	160000	99752685	1955	1955	1955	1955	0
221	20240725	155900	99752685	1955	1955	1955	1955	0
222	20240725	155800	99752685	1955	1955	1955	1955	0
223	20240725	155700	99752685	1955	1955	1955	1955	0
224	20240725	155600	99752685	1955	1955	1955	1955	0
225	20240725	155500	99752685	1955	1955	1955	1955	0
226	20240725	155400	99752685	1955	1955	1955	1955	0
227	20240725	155300	99752685	1955	1955	1955	1955	0
228	20240725	155200	99752685	1955	1955	1955	1955	0
229	20240725	155100	99752685	1955	1955	1955	1955	0
230	20240725	155000	99752685	1955	1955	1955	1955	0
231	20240725	154900	99752685	1955	1955	1955	1955	0
232	20240725	154800	99752685	1955	1955	1955	1955	0
233	20240725	154700	99752685	1955	1955	1955	1955	0
234	20240725	154600	99752685	1955	1955	1955	1955	0
235	20240725	154500	99752685	1955	1955	1955	1955	0
236	20240725	154400	99752685	1955	1955	1955	1955	0
237	20240725	154300	99752685	1955	1955	1955	1955	0
238	20240725	154200	99752685	1955	1955	1955	1955	0
239	20240725	154100	99752685	1955	1955	1955	1955	0
240	20240725	154000	99752685	1955	1955	1955	1955	0
241	20240725	153900	99752685	1955	1955	1955	1955	0
242	20240725	153800	99752685	1955	1955	1955	1955	189
243	20240725	153700	99752685	1955	1955	1955	1955	0
244	20240725	153600	99752685	1955	1955	1955	1955	0
245	20240725	153500	99752685	1955	1955	1955	1955	0
246	20240725	153400	99752685	1955	1955	1955	1955	0
247	20240725	153300	99752685	1955	1955	1955	1955	0
248	20240725	153200	99752685	1955	1955	1955	1955	0
249	20240725	153100	99752685	1955	1955	1955	1955	0
250	20240725	153000	99752685	1955	1955	1955	1955	189
251	20240725	152900	99383190	1949	1949	1949	1949	0
252	20240725	152800	99383190	1949	1949	1949	1949	0
253	20240725	152700	99383190	1949	1949	1949	1949	0
254	20240725	152600	99383190	1949	1949	1949	1949	0
255	20240725	152500	99383190	1949	1949	1949	1949	0
256	20240725	152400	99383190	1949	1949	1949	1949	0
257	20240725	152300	99383190	1949	1949	1949	1949	0
258	20240725	152200	99383190	1949	1949	1949	1949	0
259	20240725	152100	99383190	1949	1949	1949	1949	0
260	20240725	152000	99383190	1949	1949	1949	1949	0
261	20240725	151900	99383190	1949	1946	1949	1946	308
262	20240725	151800	98783225	1946	1948	1948	1946	684
263	20240725	151700	97451719	1949	1949	1949	1949	0
264	20240725	151600	97451719	1949	1949	1949	1949	0
265	20240725	151500	97451719	1949	1949	1949	1949	1
266	20240725	151400	97449770	1947	1947	1947	1947	0
267	20240725	151300	97449770	1947	1947	1947	1947	79
268	20240725	151200	97295957	1948	1948	1948	1948	170
269	20240725	151100	96964797	1948	1949	1949	1948	200
270	20240725	151000	96575077	1950	1950	1950	1950	360
271	20240725	150900	95873077	1953	1953	1953	1953	0
272	20240725	150800	95873077	1953	1953	1953	1953	0
273	20240725	150700	95873077	1953	1952	1953	1950	492
274	20240725	150600	94913120	1952	1952	1952	1952	0
275	20240725	150500	94913120	1952	1953	1953	1952	46
276	20240725	150400	94823302	1953	1953	1953	1953	12
277	20240725	150300	94799866	1954	1954	1954	1954	0
278	20240725	150200	94799866	1954	1954	1954	1954	0
279	20240725	150100	94799866	1954	1954	1954	1954	0
280	20240725	150000	94799866	1954	1955	1955	1954	35
281	20240725	145900	94731459	1955	1955	1955	1955	0
282	20240725	145800	94731459	1955	1955	1955	1955	0
283	20240725	145700	94731459	1955	1955	1955	1955	0
284	20240725	145600	94731459	1955	1955	1955	1955	1
285	20240725	145500	94729504	1956	1956	1956	1956	18
286	20240725	145400	94694296	1957	1957	1957	1957	0
287	20240725	145300	94694296	1957	1957	1957	1957	1
288	20240725	145200	94692339	1957	1957	1957	1957	18
289	20240725	145100	94657113	1958	1958	1958	1958	18
290	20240725	145000	94621869	1959	1959	1959	1959	0
291	20240725	144900	94621869	1959	1959	1959	1959	0
292	20240725	144800	94621869	1959	1959	1959	1959	0
293	20240725	144700	94621869	1959	1959	1959	1959	0
294	20240725	144600	94621869	1959	1959	1959	1959	0
295	20240725	144500	94621869	1959	1959	1959	1959	18
296	20240725	144400	94586607	1960	1960	1960	1960	0
297	20240725	144300	94586607	1960	1960	1960	1960	18
298	20240725	144200	94551327	1962	1962	1962	1962	0
299	20240725	144100	94551327	1962	1962	1962	1962	0
300	20240725	144000	94551327	1962	1962	1962	1962	0
301	20240725	143900	94551327	1962	1962	1962	1962	0
302	20240725	143800	94551327	1962	1962	1962	1962	0
303	20240725	143700	94551327	1962	1962	1962	1962	1
304	20240725	143600	94549365	1948	1954	1954	1948	547
305	20240725	143500	93482787	1950	1960	1960	1950	2600
306	20240725	143400	88405861	1960	1960	1960	1960	3
307	20240725	143300	88399981	1960	1960	1960	1960	0
308	20240725	143200	88399981	1960	1960	1960	1960	0
309	20240725	143100	88399981	1960	1960	1960	1960	0
310	20240725	143000	88399981	1960	1960	1960	1960	0
311	20240725	142900	88399981	1960	1960	1960	1960	0
312	20240725	142800	88399981	1960	1960	1960	1960	0
313	20240725	142700	88399981	1960	1960	1960	1960	0
314	20240725	142600	88399981	1960	1960	1960	1960	3
315	20240725	142500	88394101	1962	1962	1962	1962	0
316	20240725	142400	88394101	1962	1962	1962	1962	0
317	20240725	142300	88394101	1962	1962	1962	1962	0
318	20240725	142200	88394101	1962	1962	1962	1962	0
319	20240725	142100	88394101	1962	1962	1962	1962	0
320	20240725	142000	88394101	1962	1962	1962	1962	0
321	20240725	141900	88394101	1962	1962	1962	1962	0
322	20240725	141800	88394101	1962	1962	1962	1962	0
323	20240725	141700	88394101	1962	1962	1962	1962	0
324	20240725	141600	88394101	1962	1962	1962	1962	18
325	20240725	141500	88358785	1963	1963	1963	1963	0
326	20240725	141400	88358785	1963	1963	1963	1963	0
327	20240725	141300	88358785	1963	1955	1963	1955	449
328	20240725	141200	87480910	1955	1955	1955	1955	207
329	20240725	141100	87076225	1955	1955	1955	1955	0
330	20240725	141000	87076225	1955	1955	1955	1955	0
331	20240725	140900	87076225	1955	1955	1955	1955	0
332	20240725	140800	87076225	1955	1956	1956	1955	803
333	20240725	140700	85506342	1955	1955	1955	1955	0
334	20240725	140600	85506342	1955	1955	1955	1955	0
335	20240725	140500	85506342	1955	1955	1955	1955	0
336	20240725	140400	85506342	1955	1955	1955	1955	0
337	20240725	140300	85506342	1955	1955	1955	1955	0
338	20240725	140200	85506342	1955	1955	1955	1955	0
339	20240725	140100	85506342	1955	1955	1955	1955	0
340	20240725	140000	85506342	1955	1955	1955	1955	0
341	20240725	135900	85506342	1955	1955	1955	1955	0
342	20240725	135800	85506342	1955	1955	1955	1955	0
343	20240725	135700	85506342	1955	1955	1955	1955	0
344	20240725	135600	85506342	1955	1961	1961	1955	375
345	20240725	135500	84772786	1962	1962	1962	1962	0
346	20240725	135400	84772786	1962	1962	1962	1962	0
347	20240725	135300	84772786	1962	1962	1962	1962	0
348	20240725	135200	84772786	1962	1962	1962	1962	0
349	20240725	135100	84772786	1962	1962	1962	1962	0
350	20240725	135000	84772786	1962	1962	1962	1962	0
351	20240725	134900	84772786	1962	1962	1962	1962	0
352	20240725	134800	84772786	1962	1962	1962	1962	0
353	20240725	134700	84772786	1962	1962	1962	1962	0
354	20240725	134600	84772786	1962	1962	1962	1962	0
355	20240725	134500	84772786	1962	1962	1962	1962	0
356	20240725	134400	84772786	1962	1962	1962	1962	0
357	20240725	134300	84772786	1962	1962	1962	1962	1
358	20240725	134200	84770824	1962	1962	1962	1962	0
359	20240725	134100	84770824	1962	1962	1962	1962	2
360	20240725	134000	84766900	1962	1962	1962	1962	0
361	20240725	133900	84766900	1962	1962	1962	1962	0
362	20240725	133800	84766900	1962	1962	1962	1962	0
363	20240725	133700	84766900	1962	1962	1962	1962	1
364	20240725	133600	84764938	1955	1955	1955	1955	0
365	20240725	133500	84764938	1955	1955	1955	1955	0
366	20240725	133400	84764938	1955	1955	1955	1955	0
367	20240725	133300	84764938	1955	1955	1955	1955	0
368	20240725	133200	84764938	1955	1955	1955	1955	0
369	20240725	133100	84764938	1955	1955	1955	1955	0
370	20240725	133000	84764938	1955	1955	1955	1955	0
371	20240725	132900	84764938	1955	1957	1957	1955	1000
372	20240725	132800	82809884	1955	1955	1955	1955	0
373	20240725	132700	82809884	1955	1955	1955	1955	0
374	20240725	132600	82809884	1955	1955	1955	1955	0
375	20240725	132500	82809884	1955	1955	1955	1955	0
376	20240725	132400	82809884	1955	1955	1955	1955	40
377	20240725	132300	82731684	1955	1955	1955	1955	0
378	20240725	132200	82731684	1955	1961	1961	1955	3000
379	20240725	132100	76865149	1962	1962	1962	1962	0
380	20240725	132000	76865149	1962	1962	1962	1962	18
381	20240725	131900	76829833	1963	1963	1963	1963	0
382	20240725	131800	76829833	1963	1963	1963	1963	0
383	20240725	131700	76829833	1963	1963	1963	1963	0
384	20240725	131600	76829833	1963	1963	1963	1963	0
385	20240725	131500	76829833	1963	1963	1963	1963	0
386	20240725	131400	76829833	1963	1963	1963	1963	0
387	20240725	131300	76829833	1963	1963	1963	1963	0
388	20240725	131200	76829833	1963	1963	1963	1963	0
389	20240725	131100	76829833	1963	1963	1963	1963	0
390	20240725	131000	76829833	1963	1963	1963	1963	0
391	20240725	130900	76829833	1963	1963	1963	1963	0
392	20240725	130800	76829833	1963	1963	1963	1963	100
393	20240725	130700	76633533	1963	1963	1963	1963	0
394	20240725	130600	76633533	1963	1963	1963	1963	0
395	20240725	130500	76633533	1963	1963	1963	1963	0
396	20240725	130400	76633533	1963	1963	1963	1963	0
397	20240725	130300	76633533	1963	1963	1963	1963	0
398	20240725	130200	76633533	1963	1963	1963	1963	0
399	20240725	130100	76633533	1963	1963	1963	1963	0
400	20240725	130000	76633533	1963	1963	1963	1963	0
401	20240725	125900	76633533	1963	1963	1963	1963	0
402	20240725	125800	76633533	1963	1963	1963	1963	0
403	20240725	125700	76633533	1963	1963	1963	1963	0
404	20240725	125600	76633533	1963	1963	1963	1963	0
405	20240725	125500	76633533	1963	1963	1963	1963	0
406	20240725	125400	76633533	1963	1963	1963	1963	0
407	20240725	125300	76633533	1963	1963	1963	1963	0
408	20240725	125200	76633533	1963	1963	1963	1963	0
409	20240725	125100	76633533	1963	1963	1963	1963	0
410	20240725	125000	76633533	1963	1963	1963	1963	0
411	20240725	124900	76633533	1963	1963	1963	1963	0
412	20240725	124800	76633533	1963	1963	1963	1963	0
413	20240725	124700	76633533	1963	1963	1963	1963	0
414	20240725	124600	76633533	1963	1963	1963	1963	0
415	20240725	124500	76633533	1963	1963	1963	1963	1
416	20240725	124400	76631570	1963	1963	1963	1963	0
417	20240725	124300	76631570	1963	1963	1963	1963	0
418	20240725	124200	76631570	1963	1963	1963	1963	0
419	20240725	124100	76631570	1963	1963	1963	1963	0
420	20240725	124000	76631570	1963	1963	1963	1963	0
421	20240725	123900	76631570	1963	1963	1963	1963	0
422	20240725	123800	76631570	1963	1963	1963	1963	51
423	20240725	123700	76531457	1963	1963	1963	1963	0
424	20240725	123600	76531457	1963	1963	1963	1963	0
425	20240725	123500	76531457	1963	1963	1963	1963	0
426	20240725	123400	76531457	1963	1963	1963	1963	2
427	20240725	123300	76527531	1962	1962	1962	1962	0
428	20240725	123200	76527531	1962	1962	1962	1962	19
429	20240725	123100	76490253	1963	1963	1963	1963	1
430	20240725	123000	76488290	1963	1963	1963	1963	0
431	20240725	122900	76488290	1963	1963	1963	1963	0
432	20240725	122800	76488290	1963	1963	1963	1963	0
433	20240725	122700	76488290	1963	1963	1963	1963	0
434	20240725	122600	76488290	1963	1963	1963	1963	0
435	20240725	122500	76488290	1963	1963	1963	1963	18
436	20240725	122400	76452956	1964	1964	1964	1964	0
437	20240725	122300	76452956	1964	1964	1964	1964	0
438	20240725	122200	76452956	1964	1964	1964	1964	18
439	20240725	122100	76417604	1965	1965	1965	1965	0
440	20240725	122000	76417604	1965	1965	1965	1965	0
441	20240725	121900	76417604	1965	1965	1965	1965	0
442	20240725	121800	76417604	1965	1965	1965	1965	0
443	20240725	121700	76417604	1965	1965	1965	1965	0
444	20240725	121600	76417604	1965	1965	1965	1965	0
445	20240725	121500	76417604	1965	1965	1965	1965	0
446	20240725	121400	76417604	1965	1965	1965	1965	43
447	20240725	121300	76333109	1960	1960	1960	1960	0
448	20240725	121200	76333109	1960	1960	1960	1960	0
449	20240725	121100	76333109	1960	1960	1960	1960	0
450	20240725	121000	76333109	1960	1960	1960	1960	0
451	20240725	120900	76333109	1960	1960	1960	1960	0
452	20240725	120800	76333109	1960	1960	1960	1960	0
453	20240725	120700	76333109	1960	1960	1960	1960	0
454	20240725	120600	76333109	1960	1960	1960	1960	0
455	20240725	120500	76333109	1960	1960	1960	1960	0
456	20240725	120400	76333109	1960	1960	1960	1960	0
457	20240725	120300	76333109	1960	1960	1960	1960	0
458	20240725	120200	76333109	1960	1960	1960	1960	13
459	20240725	120100	76307629	1965	1965	1965	1965	0
460	20240725	120000	76307629	1965	1965	1965	1965	0
461	20240725	115900	76307629	1965	1965	1965	1965	0
462	20240725	115800	76307629	1965	1965	1965	1965	0
463	20240725	115700	76307629	1965	1965	1965	1965	0
464	20240725	115600	76307629	1965	1965	1965	1965	0
465	20240725	115500	76307629	1965	1965	1965	1965	1
466	20240725	115400	76305664	1965	1965	1965	1965	0
467	20240725	115300	76305664	1965	1965	1965	1965	0
468	20240725	115200	76305664	1965	1965	1965	1965	0
469	20240725	115100	76305664	1965	1965	1965	1965	0
470	20240725	115000	76305664	1965	1965	1965	1965	0
471	20240725	114900	76305664	1965	1965	1965	1965	492
472	20240725	114800	75338884	1965	1965	1965	1965	0
473	20240725	114700	75338884	1965	1965	1965	1965	20
474	20240725	114600	75299584	1966	1966	1966	1966	0
475	20240725	114500	75299584	1966	1966	1966	1966	0
476	20240725	114400	75299584	1966	1966	1966	1966	0
477	20240725	114300	75299584	1966	1966	1966	1966	0
478	20240725	114200	75299584	1966	1966	1966	1966	0
479	20240725	114100	75299584	1966	1966	1966	1966	0
480	20240725	114000	75299584	1966	1966	1966	1966	0
481	20240725	113900	75299584	1966	1966	1966	1966	0
482	20240725	113800	75299584	1966	1966	1966	1966	0
483	20240725	113700	75299584	1966	1966	1966	1966	0
484	20240725	113600	75299584	1966	1966	1966	1966	100
485	20240725	113500	75102984	1966	1966	1966	1966	0
486	20240725	113400	75102984	1966	1966	1966	1966	0
487	20240725	113300	75102984	1966	1966	1966	1966	0
488	20240725	113200	75102984	1966	1966	1966	1966	0
489	20240725	113100	75102984	1966	1966	1966	1966	0
490	20240725	113000	75102984	1966	1966	1966	1966	0
491	20240725	112900	75102984	1966	1966	1966	1966	0
492	20240725	112800	75102984	1966	1966	1966	1966	0
493	20240725	112700	75102984	1966	1966	1966	1966	0
494	20240725	112600	75102984	1966	1966	1966	1966	0
495	20240725	112500	75102984	1966	1966	1966	1966	0
496	20240725	112400	75102984	1966	1966	1966	1966	0
497	20240725	112300	75102984	1966	1966	1966	1966	100
498	20240725	112200	74906384	1960	1960	1960	1960	0
499	20240725	112100	74906384	1960	1960	1960	1960	88
500	20240725	112000	74733904	1960	1960	1960	1960	0
501	20240725	111900	74733904	1960	1960	1960	1960	0
502	20240725	111800	74733904	1960	1960	1960	1960	10
503	20240725	111700	74714304	1960	1960	1960	1960	0
504	20240725	111600	74714304	1960	1960	1960	1960	0
505	20240725	111500	74714304	1960	1960	1960	1960	0
506	20240725	111400	74714304	1960	1960	1960	1960	0
507	20240725	111300	74714304	1960	1960	1960	1960	1
508	20240725	111200	74712344	1956	1956	1956	1956	0
509	20240725	111100	74712344	1956	1956	1956	1956	0
510	20240725	111000	74712344	1956	1956	1956	1956	0
511	20240725	110900	74712344	1956	1956	1956	1956	0
512	20240725	110800	74712344	1956	1956	1956	1956	0
513	20240725	110700	74712344	1956	1956	1956	1956	0
514	20240725	110600	74712344	1956	1956	1956	1956	0
515	20240725	110500	74712344	1956	1956	1956	1956	0
516	20240725	110400	74712344	1956	1956	1956	1956	0
517	20240725	110300	74712344	1956	1956	1956	1956	0
518	20240725	110200	74712344	1956	1956	1956	1956	0
519	20240725	110100	74712344	1956	1956	1956	1956	0
520	20240725	110000	74712344	1956	1956	1956	1956	0
521	20240725	105900	74712344	1956	1956	1956	1956	0
522	20240725	105800	74712344	1956	1956	1956	1956	13
523	20240725	105700	74686916	1956	1956	1956	1956	0
524	20240725	105600	74686916	1956	1956	1956	1956	0
525	20240725	105500	74686916	1956	1956	1956	1956	0
526	20240725	105400	74686916	1956	1956	1956	1956	187
527	20240725	105300	74321144	1956	1955	1956	1955	296
528	20240725	105200	73742368	1956	1958	1958	1956	258
529	20240725	105100	73237658	1959	1960	1960	1959	157
530	20240725	105000	72929956	1960	1960	1960	1960	0
531	20240725	104900	72929956	1960	1960	1960	1960	0
532	20240725	104800	72929956	1960	1960	1960	1960	0
533	20240725	104700	72929956	1960	1960	1960	1960	0
534	20240725	104600	72929956	1960	1960	1960	1960	0
535	20240725	104500	72929956	1960	1960	1960	1960	0
536	20240725	104400	72929956	1960	1960	1960	1960	0
537	20240725	104300	72929956	1960	1960	1960	1960	0
538	20240725	104200	72929956	1960	1961	1961	1960	100
539	20240725	104100	72733954	1960	1960	1960	1960	0
540	20240725	104000	72733954	1960	1960	1960	1960	0
541	20240725	103900	72733954	1960	1960	1960	1960	0
542	20240725	103800	72733954	1960	1960	1960	1960	0
543	20240725	103700	72733954	1960	1960	1960	1960	50
544	20240725	103600	72635954	1961	1961	1961	1961	0
545	20240725	103500	72635954	1961	1961	1961	1961	0
546	20240725	103400	72635954	1961	1961	1961	1961	1
547	20240725	103300	72633993	1967	1967	1967	1967	0
548	20240725	103200	72633993	1967	1967	1967	1967	0
549	20240725	103100	72633993	1967	1967	1967	1967	0
550	20240725	103000	72633993	1967	1967	1967	1967	0
551	20240725	102900	72633993	1967	1967	1967	1967	0
552	20240725	102800	72633993	1967	1967	1967	1967	0
553	20240725	102700	72633993	1967	1967	1967	1967	0
554	20240725	102600	72633993	1967	1967	1967	1967	0
555	20240725	102500	72633993	1967	1967	1967	1967	0
556	20240725	102400	72633993	1967	1967	1967	1967	0
557	20240725	102300	72633993	1967	1967	1967	1967	1
558	20240725	102200	72632026	1957	1957	1957	1957	0
559	20240725	102100	72632026	1957	1957	1957	1957	0
560	20240725	102000	72632026	1957	1957	1957	1957	50
561	20240725	101900	72534176	1957	1957	1957	1957	0
562	20240725	101800	72534176	1957	1957	1957	1957	0
563	20240725	101700	72534176	1957	1959	1959	1957	1500
564	20240725	101600	69597221	1959	1959	1959	1959	0
565	20240725	101500	69597221	1959	1959	1959	1959	0
566	20240725	101400	69597221	1959	1959	1959	1959	0
567	20240725	101300	69597221	1959	1959	1959	1959	0
568	20240725	101200	69597221	1959	1959	1959	1959	0
569	20240725	101100	69597221	1959	1959	1959	1959	0
570	20240725	101000	69597221	1959	1959	1959	1959	0
571	20240725	100900	69597221	1959	1959	1959	1959	0
572	20240725	100800	69597221	1959	1959	1959	1959	137
573	20240725	100700	69328838	1960	1960	1960	1960	136
574	20240725	100600	69062278	1960	1960	1960	1960	5
575	20240725	100500	69052478	1960	1960	1960	1960	0
576	20240725	100400	69052478	1960	1957	1960	1950	1548
577	20240725	100300	66025165	1956	1956	1956	1956	0
578	20240725	100200	66025165	1956	1956	1956	1956	0
579	20240725	100100	66025165	1956	1956	1956	1956	0
580	20240725	100000	66025165	1956	1956	1956	1956	0
581	20240725	095900	66025165	1956	1959	1959	1956	2062
582	20240725	095800	61988777	1966	1966	1966	1966	0
583	20240725	095700	61988777	1966	1966	1966	1966	1
584	20240725	095600	61986811	1966	1966	1966	1966	0
585	20240725	095500	61986811	1966	1966	1966	1966	1
586	20240725	095400	61984845	1959	1959	1959	1959	230
587	20240725	095300	61534275	1959	1959	1959	1959	0
588	20240725	095200	61534275	1959	1961	1961	1959	2005
589	20240725	095100	57604515	1961	1961	1961	1961	280
590	20240725	095000	57055435	1961	1961	1961	1961	0
591	20240725	094900	57055435	1961	1961	1961	1961	0
592	20240725	094800	57055435	1961	1961	1961	1961	1
593	20240725	094700	57053474	1960	1960	1960	1960	0
594	20240725	094600	57053474	1960	1960	1960	1960	0
595	20240725	094500	57053474	1960	1960	1960	1960	94
596	20240725	094400	56869234	1960	1960	1960	1960	0
597	20240725	094300	56869234	1960	1963	1963	1960	3012
598	20240725	094200	50960185	1963	1963	1963	1963	0
599	20240725	094100	50960185	1963	1963	1963	1963	0
600	20240725	094000	50960185	1963	1963	1963	1963	0
601	20240725	093900	50960185	1963	1973	1973	1963	2098
602	20240725	093800	46831700	1973	1974	1974	1973	18
603	20240725	093700	46796177	1973	1973	1973	1973	9000
604	20240725	093600	29039177	1973	1973	1973	1973	0
605	20240725	093500	29039177	1973	1973	1973	1973	659
606	20240725	093400	27738970	1963	1968	1973	1963	1249
607	20240725	093300	25282203	1977	1977	1977	1977	0
608	20240725	093200	25282203	1977	1977	1977	1977	0
609	20240725	093100	25282203	1977	1977	1977	1977	0
610	20240725	093000	25282203	1977	1977	1977	1977	0
611	20240725	092900	25282203	1977	1977	1977	1977	0
612	20240725	092800	25282203	1977	1977	1977	1977	0
613	20240725	092700	25282203	1977	1977	1977	1977	0
614	20240725	092600	25282203	1977	1962	1977	1962	22
615	20240725	092500	25239024	1966	1967	1979	1964	88
616	20240725	092400	25065812	1969	1970	1970	1969	2074
617	20240725	092300	20981876	1987	1987	1987	1987	0
618	20240725	092200	20981876	1987	1987	1987	1987	0
619	20240725	092100	20981876	1987	1987	1987	1987	0
620	20240725	092000	20981876	1987	1987	1987	1987	0
621	20240725	091900	20981876	1987	1987	1987	1987	0
622	20240725	091800	20981876	1987	1987	1987	1987	0
623	20240725	091700	20981876	1987	1987	1987	1987	0
624	20240725	091600	20981876	1987	1987	1987	1987	0
625	20240725	091500	20981876	1987	1987	1987	1987	0
626	20240725	091400	20981876	1987	1987	1987	1987	0
627	20240725	091300	20981876	1987	1987	1987	1987	1
628	20240725	091200	20979889	1987	1987	1987	1987	1
629	20240725	091100	20977902	1970	1970	1970	1970	0
630	20240725	091000	20977902	1970	1970	1970	1970	0
631	20240725	090900	20977902	1970	1972	1972	1970	1980
632	20240725	090800	17076900	1972	1996	1996	1972	562
633	20240725	090700	15968600	1980	1980	1980	1980	12
634	20240725	090600	15944840	1996	1996	1996	1996	0
635	20240725	090500	15944840	1996	1996	1996	1996	0
636	20240725	090400	15944840	1996	1996	1996	1996	0
637	20240725	090300	15944840	1996	1996	1996	1996	0
638	20240725	090200	15944840	1996	1996	1996	1996	1
639	20240725	090100	15942844	1999	1999	1999	1999	0
640	20240725	090000	15942844	1999	1979	1999	1979	8055