KissMeData/014190/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	185800	1213218530	1870	1870	1870	1870	5244
3	20240723	185700	1213218530	1870	1870	1870	1870	0
4	20240723	185600	1213218530	1870	1870	1870	1870	0
5	20240723	185500	1213218530	1870	1870	1870	1870	0
6	20240723	185400	1213218530	1870	1870	1870	1870	0
7	20240723	185300	1213218530	1870	1870	1870	1870	0
8	20240723	185200	1213218530	1870	1870	1870	1870	0
9	20240723	185100	1213218530	1870	1870	1870	1870	0
10	20240723	185000	1213218530	1870	1870	1870	1870	0
11	20240723	184900	1213218530	1870	1870	1870	1870	0
12	20240723	184800	1213218530	1870	1870	1870	1870	0
13	20240723	184700	1213218530	1870	1870	1870	1870	0
14	20240723	184600	1213218530	1870	1870	1870	1870	0
15	20240723	184500	1213218530	1870	1870	1870	1870	0
16	20240723	184400	1213218530	1870	1870	1870	1870	0
17	20240723	184300	1213218530	1870	1870	1870	1870	0
18	20240723	184200	1213218530	1870	1870	1870	1870	0
19	20240723	184100	1213218530	1870	1870	1870	1870	0
20	20240723	184000	1213218530	1870	1870	1870	1870	0
21	20240723	183900	1213218530	1870	1870	1870	1870	0
22	20240723	183800	1213218530	1870	1870	1870	1870	0
23	20240723	183700	1213218530	1870	1870	1870	1870	0
24	20240723	183600	1213218530	1870	1870	1870	1870	0
25	20240723	183500	1213218530	1870	1870	1870	1870	0
26	20240723	183400	1213218530	1870	1870	1870	1870	0
27	20240723	183300	1213218530	1870	1870	1870	1870	0
28	20240723	183200	1213218530	1870	1870	1870	1870	0
29	20240723	183100	1213218530	1870	1870	1870	1870	0
30	20240723	183000	1213218530	1870	1870	1870	1870	0
31	20240723	182900	1213218530	1870	1870	1870	1870	0
32	20240723	182800	1213218530	1870	1870	1870	1870	5244
33	20240723	182700	1213218530	1870	1870	1870	1870	0
34	20240723	182600	1213218530	1870	1870	1870	1870	0
35	20240723	182500	1213218530	1870	1870	1870	1870	0
36	20240723	182400	1213218530	1870	1870	1870	1870	0
37	20240723	182300	1213218530	1870	1870	1870	1870	0
38	20240723	182200	1213218530	1870	1870	1870	1870	0
39	20240723	182100	1213218530	1870	1870	1870	1870	0
40	20240723	182000	1213218530	1870	1870	1870	1870	0
41	20240723	181900	1213218530	1870	1870	1870	1870	0
42	20240723	181800	1213218530	1870	1870	1870	1870	0
43	20240723	181700	1213218530	1870	1870	1870	1870	0
44	20240723	181600	1213218530	1870	1870	1870	1870	0
45	20240723	181500	1213218530	1870	1870	1870	1870	0
46	20240723	181400	1213218530	1870	1870	1870	1870	0
47	20240723	181300	1213218530	1870	1870	1870	1870	0
48	20240723	181200	1213218530	1870	1870	1870	1870	0
49	20240723	181100	1213218530	1870	1870	1870	1870	0
50	20240723	181000	1213218530	1870	1870	1870	1870	0
51	20240723	180900	1213218530	1870	1870	1870	1870	0
52	20240723	180800	1213218530	1870	1870	1870	1870	0
53	20240723	180700	1213218530	1870	1870	1870	1870	0
54	20240723	180600	1213218530	1870	1870	1870	1870	0
55	20240723	180500	1213218530	1870	1870	1870	1870	0
56	20240723	180400	1213218530	1870	1870	1870	1870	0
57	20240723	180300	1213218530	1870	1870	1870	1870	0
58	20240723	180200	1213218530	1870	1870	1870	1870	0
59	20240723	180100	1213218530	1870	1870	1870	1870	0
60	20240723	180000	1213218530	1870	1870	1870	1870	0
61	20240723	175900	1213218530	1870	1870	1870	1870	0
62	20240723	175800	1213218530	1870	1870	1870	1870	5244
63	20240723	175700	1213218530	1870	1870	1870	1870	0
64	20240723	175600	1213218530	1870	1870	1870	1870	0
65	20240723	175500	1213218530	1870	1870	1870	1870	0
66	20240723	175400	1213218530	1870	1870	1870	1870	0
67	20240723	175300	1213218530	1870	1870	1870	1870	0
68	20240723	175200	1213218530	1870	1870	1870	1870	0
69	20240723	175100	1213218530	1870	1870	1870	1870	0
70	20240723	175000	1213218530	1870	1870	1870	1870	0
71	20240723	174900	1213218530	1870	1870	1870	1870	0
72	20240723	174800	1213218530	1870	1870	1870	1870	0
73	20240723	174700	1213218530	1870	1870	1870	1870	0
74	20240723	174600	1213218530	1870	1870	1870	1870	0
75	20240723	174500	1213218530	1870	1870	1870	1870	0
76	20240723	174400	1213218530	1870	1870	1870	1870	0
77	20240723	174300	1213218530	1870	1870	1870	1870	0
78	20240723	174200	1213218530	1870	1870	1870	1870	0
79	20240723	174100	1213218530	1870	1870	1870	1870	0
80	20240723	174000	1213218530	1870	1870	1870	1870	0
81	20240723	173900	1213218530	1870	1870	1870	1870	0
82	20240723	173800	1213218530	1870	1870	1870	1870	0
83	20240723	173700	1213218530	1870	1870	1870	1870	0
84	20240723	173600	1213218530	1870	1870	1870	1870	0
85	20240723	173500	1213218530	1870	1870	1870	1870	0
86	20240723	173400	1213218530	1870	1870	1870	1870	0
87	20240723	173300	1213218530	1870	1870	1870	1870	0
88	20240723	173200	1213218530	1870	1870	1870	1870	0
89	20240723	173100	1213218530	1870	1870	1870	1870	0
90	20240723	173000	1213218530	1870	1870	1870	1870	0
91	20240723	172900	1213218530	1870	1870	1870	1870	0
92	20240723	172800	1213218530	1870	1870	1870	1870	5244
93	20240723	172700	1213218530	1870	1870	1870	1870	0
94	20240723	172600	1213218530	1870	1870	1870	1870	0
95	20240723	172500	1213218530	1870	1870	1870	1870	0
96	20240723	172400	1213218530	1870	1870	1870	1870	0
97	20240723	172300	1213218530	1870	1870	1870	1870	0
98	20240723	172200	1213218530	1870	1870	1870	1870	0
99	20240723	172100	1213218530	1870	1870	1870	1870	0
100	20240723	172000	1213218530	1870	1870	1870	1870	0
101	20240723	171900	1213218530	1870	1870	1870	1870	0
102	20240723	171800	1213218530	1870	1870	1870	1870	0
103	20240723	171700	1213218530	1870	1870	1870	1870	0
104	20240723	171600	1213218530	1870	1870	1870	1870	0
105	20240723	171500	1213218530	1870	1870	1870	1870	0
106	20240723	171400	1213218530	1870	1870	1870	1870	0
107	20240723	171300	1213218530	1870	1870	1870	1870	0
108	20240723	171200	1213218530	1870	1870	1870	1870	0
109	20240723	171100	1213218530	1870	1870	1870	1870	0
110	20240723	171000	1213218530	1870	1870	1870	1870	0
111	20240723	170900	1213218530	1870	1870	1870	1870	0
112	20240723	170800	1213218530	1870	1870	1870	1870	0
113	20240723	170700	1213218530	1870	1870	1870	1870	0
114	20240723	170600	1213218530	1870	1870	1870	1870	0
115	20240723	170500	1213218530	1870	1870	1870	1870	0
116	20240723	170400	1213218530	1870	1870	1870	1870	0
117	20240723	170300	1213218530	1870	1870	1870	1870	0
118	20240723	170200	1213218530	1870	1870	1870	1870	0
119	20240723	170100	1213218530	1870	1870	1870	1870	0
120	20240723	170000	1213218530	1870	1870	1870	1870	0
121	20240723	165900	1213218530	1870	1870	1870	1870	0
122	20240723	165800	1213218530	1870	1870	1870	1870	5244
123	20240723	165700	1213218530	1870	1870	1870	1870	0
124	20240723	165600	1213218530	1870	1870	1870	1870	0
125	20240723	165500	1213218530	1870	1870	1870	1870	0
126	20240723	165400	1213218530	1870	1870	1870	1870	0
127	20240723	165300	1213218530	1870	1870	1870	1870	0
128	20240723	165200	1213218530	1870	1870	1870	1870	0
129	20240723	165100	1213218530	1870	1870	1870	1870	0
130	20240723	165000	1213218530	1870	1870	1870	1870	0
131	20240723	164900	1213218530	1870	1870	1870	1870	0
132	20240723	164800	1213218530	1870	1870	1870	1870	0
133	20240723	164700	1213218530	1870	1870	1870	1870	0
134	20240723	164600	1213218530	1870	1870	1870	1870	0
135	20240723	164500	1213218530	1870	1870	1870	1870	0
136	20240723	164400	1213218530	1870	1870	1870	1870	0
137	20240723	164300	1213218530	1870	1870	1870	1870	0
138	20240723	164200	1213218530	1870	1870	1870	1870	0
139	20240723	164100	1213218530	1870	1870	1870	1870	0
140	20240723	164000	1213218530	1870	1870	1870	1870	0
141	20240723	163900	1213218530	1870	1870	1870	1870	0
142	20240723	163800	1213218530	1870	1870	1870	1870	0
143	20240723	163700	1213218530	1870	1870	1870	1870	0
144	20240723	163600	1213218530	1870	1870	1870	1870	0
145	20240723	163500	1213218530	1870	1870	1870	1870	0
146	20240723	163400	1213218530	1870	1870	1870	1870	0
147	20240723	163300	1213218530	1870	1870	1870	1870	0
148	20240723	163200	1213218530	1870	1870	1870	1870	0
149	20240723	163100	1213218530	1870	1870	1870	1870	0
150	20240723	163000	1213218530	1870	1870	1870	1870	0
151	20240723	162900	1213218530	1870	1870	1870	1870	0
152	20240723	162800	1213218530	1870	1870	1870	1870	5244
153	20240723	162700	1213218530	1870	1870	1870	1870	0
154	20240723	162600	1213218530	1870	1870	1870	1870	0
155	20240723	162500	1213218530	1870	1870	1870	1870	0
156	20240723	162400	1213218530	1870	1870	1870	1870	0
157	20240723	162300	1213218530	1870	1870	1870	1870	0
158	20240723	162200	1213218530	1870	1870	1870	1870	0
159	20240723	162100	1213218530	1870	1870	1870	1870	0
160	20240723	162000	1213218530	1870	1870	1870	1870	0
161	20240723	161900	1213218530	1870	1870	1870	1870	0
162	20240723	161800	1213218530	1870	1870	1870	1870	0
163	20240723	161700	1213218530	1870	1870	1870	1870	0
164	20240723	161600	1213218530	1870	1870	1870	1870	0
165	20240723	161500	1213218530	1870	1870	1870	1870	0
166	20240723	161400	1213218530	1870	1870	1870	1870	0
167	20240723	161300	1213218530	1870	1870	1870	1870	0
168	20240723	161200	1213218530	1870	1870	1870	1870	0
169	20240723	161100	1213218530	1870	1870	1870	1870	0
170	20240723	161000	1213218530	1870	1870	1870	1870	0
171	20240723	160900	1213218530	1870	1870	1870	1870	0
172	20240723	160800	1213218530	1870	1870	1870	1870	0
173	20240723	160700	1213218530	1870	1870	1870	1870	0
174	20240723	160600	1213218530	1870	1870	1870	1870	0
175	20240723	160500	1213218530	1870	1870	1870	1870	0
176	20240723	160400	1213218530	1870	1870	1870	1870	0
177	20240723	160300	1213218530	1870	1870	1870	1870	0
178	20240723	160200	1213218530	1870	1870	1870	1870	0
179	20240723	160100	1213218530	1870	1870	1870	1870	0
180	20240723	160000	1213218530	1870	1870	1870	1870	0
181	20240723	155900	1213218530	1870	1870	1870	1870	0
182	20240723	155800	1213218530	1870	1870	1870	1870	5244
183	20240723	155700	1213218530	1870	1870	1870	1870	0
184	20240723	155600	1213218530	1870	1870	1870	1870	0
185	20240723	155500	1213218530	1870	1870	1870	1870	0
186	20240723	155400	1213218530	1870	1870	1870	1870	0
187	20240723	155300	1213218530	1870	1870	1870	1870	0
188	20240723	155200	1213218530	1870	1870	1870	1870	0
189	20240723	155100	1213218530	1870	1870	1870	1870	0
190	20240723	155000	1213218530	1870	1870	1870	1870	0
191	20240723	154900	1213218530	1870	1870	1870	1870	0
192	20240723	154800	1213218530	1870	1870	1870	1870	0
193	20240723	154700	1213218530	1870	1870	1870	1870	0
194	20240723	154600	1213218530	1870	1870	1870	1870	0
195	20240723	154500	1213218530	1870	1870	1870	1870	0
196	20240723	154400	1213218530	1870	1870	1870	1870	0
197	20240723	154300	1213218530	1870	1870	1870	1870	0
198	20240723	154200	1213218530	1870	1870	1870	1870	0
199	20240723	154100	1213218530	1870	1870	1870	1870	0
200	20240723	154000	1213218530	1870	1870	1870	1870	0
201	20240723	153900	1213218530	1870	1870	1870	1870	0
202	20240723	153800	1213218530	1870	1870	1870	1870	0
203	20240723	153700	1213218530	1870	1870	1870	1870	0
204	20240723	153600	1213218530	1870	1870	1870	1870	0
205	20240723	153500	1213218530	1870	1870	1870	1870	0
206	20240723	153400	1213218530	1870	1870	1870	1870	0
207	20240723	153300	1213218530	1870	1870	1870	1870	0
208	20240723	153200	1213218530	1870	1870	1870	1870	0
209	20240723	153100	1213218530	1870	1870	1870	1870	0
210	20240723	153000	1213218530	1870	1870	1870	1870	5244
211	20240723	152900	1203412250	1870	1870	1870	1870	0
212	20240723	152800	1203412250	1870	1870	1870	1870	0
213	20240723	152700	1203412250	1870	1870	1870	1870	0
214	20240723	152600	1203412250	1870	1870	1870	1870	0
215	20240723	152500	1203412250	1870	1870	1870	1870	0
216	20240723	152400	1203412250	1870	1870	1870	1870	0
217	20240723	152300	1203412250	1870	1870	1870	1870	0
218	20240723	152200	1203412250	1870	1870	1870	1870	0
219	20240723	152100	1203412250	1870	1870	1870	1870	0
220	20240723	152000	1203412250	1870	1870	1870	1870	0
221	20240723	151900	1203412250	1870	1873	1873	1870	3909
222	20240723	151800	1196101784	1873	1871	1874	1869	2018
223	20240723	151700	1192326950	1870	1872	1872	1870	5704
224	20240723	151600	1181659303	1874	1878	1878	1872	2097
225	20240723	151500	1177725988	1880	1880	1880	1879	220
226	20240723	151400	1177312513	1881	1881	1881	1881	51
227	20240723	151300	1177216582	1881	1881	1881	1881	251
228	20240723	151200	1176744451	1879	1879	1879	1879	106
229	20240723	151100	1176545277	1878	1878	1878	1878	1071
230	20240723	151000	1174533939	1878	1880	1881	1877	10858
231	20240723	150900	1154124641	1881	1880	1881	1880	1401
232	20240723	150800	1151490360	1880	1881	1881	1880	453
233	20240723	150700	1150638663	1881	1883	1883	1881	2329
234	20240723	150600	1146253380	1885	1886	1886	1885	6248
235	20240723	150500	1134475896	1885	1887	1887	1885	1767
236	20240723	150400	1131145096	1887	1886	1888	1885	2441
237	20240723	150300	1126543801	1885	1887	1894	1885	117
238	20240723	150200	1126323222	1884	1881	1895	1881	1284
239	20240723	150100	1123905905	1880	1880	1880	1880	1117
240	20240723	150000	1121805945	1880	1880	1881	1880	205
241	20240723	145900	1121420446	1878	1878	1878	1878	100
242	20240723	145800	1121232646	1878	1878	1878	1878	2
243	20240723	145700	1121228890	1876	1876	1876	1874	2718
244	20240723	145600	1116132390	1875	1880	1880	1875	1587
245	20240723	145500	1113152484	1881	1879	1881	1879	41
246	20240723	145400	1113075404	1878	1878	1884	1878	1396
247	20240723	145300	1110453648	1878	1881	1884	1878	3047
248	20240723	145200	1104727986	1881	1882	1882	1881	500
249	20240723	145100	1103787417	1882	1883	1883	1880	2070
250	20240723	145000	1099895274	1883	1889	1889	1883	8813
251	20240723	144900	1083274277	1890	1890	1890	1890	300
252	20240723	144800	1082707277	1889	1889	1889	1889	0
253	20240723	144700	1082707277	1889	1889	1890	1889	1442
254	20240723	144600	1079982897	1887	1885	1890	1885	831
255	20240723	144500	1078412837	1890	1885	1890	1884	2267
256	20240723	144400	1074137084	1885	1885	1886	1885	586
257	20240723	144300	1073032453	1885	1888	1888	1885	1500
258	20240723	144200	1070202441	1888	1895	1895	1888	9622
259	20240723	144100	1051993617	1893	1893	1895	1893	4306
260	20240723	144000	1043837120	1893	1896	1896	1893	923
261	20240723	143900	1042089338	1896	1897	1897	1896	456
262	20240723	143800	1041224307	1897	1898	1900	1897	4167
263	20240723	143700	1033313080	1897	1896	1897	1896	2
264	20240723	143600	1033309287	1898	1894	1898	1894	663
265	20240723	143500	1032050928	1893	1894	1895	1893	870
266	20240723	143400	1030403977	1896	1893	1897	1893	2948
267	20240723	143300	1024818526	1894	1896	1896	1893	968
268	20240723	143200	1022985032	1895	1894	1895	1893	210
269	20240723	143100	1022587292	1895	1894	1904	1894	396
270	20240723	143000	1021833420	1892	1893	1903	1892	1521
271	20240723	142900	1018941427	1893	1894	1901	1890	5456
272	20240723	142800	1008623252	1894	1897	1897	1894	2630
273	20240723	142700	1003639715	1897	1905	1905	1894	46
274	20240723	142600	1003552573	1905	1900	1905	1891	3531
275	20240723	142500	996845980	1906	1906	1906	1906	2
276	20240723	142400	996842168	1900	1898	1900	1898	504
277	20240723	142300	995884968	1897	1896	1897	1896	385
278	20240723	142200	995154907	1896	1893	1896	1892	58
279	20240723	142100	995045022	1897	1892	1897	1892	23
280	20240723	142000	995001456	1891	1891	1892	1891	2311
281	20240723	141900	990631344	1891	1895	1895	1890	2493
282	20240723	141800	985915971	1908	1908	1908	1905	1178
283	20240723	141700	983670657	1908	1903	1908	1890	9749
284	20240723	141600	965173981	1907	1910	1912	1903	3948
285	20240723	141500	957650195	1910	1916	1930	1907	27505
286	20240723	141400	904835988	1924	1898	1924	1898	22150
287	20240723	141300	862435905	1899	1913	1915	1899	5334
288	20240723	141200	852271507	1915	1900	1915	1900	11969
289	20240723	141100	829446102	1900	1895	1900	1895	7491
290	20240723	141000	815221256	1895	1895	1895	1893	443
291	20240723	140900	814382249	1894	1892	1894	1892	1059
292	20240723	140800	812376563	1890	1891	1891	1890	152
293	20240723	140700	812089132	1893	1889	1893	1889	7
294	20240723	140600	812075904	1892	1889	1892	1889	83
295	20240723	140500	811919018	1889	1891	1891	1889	1377
296	20240723	140400	809317213	1892	1892	1892	1892	397
297	20240723	140300	808566089	1891	1893	1896	1890	1509
298	20240723	140200	805709858	1892	1894	1895	1892	4948
299	20240723	140100	796338881	1895	1891	1896	1891	6786
300	20240723	140000	783498213	1892	1890	1892	1890	2005
301	20240723	135900	779704755	1892	1892	1893	1889	3164
302	20240723	135800	773718684	1893	1896	1898	1893	2186
303	20240723	135700	769579178	1899	1889	1899	1889	2905
304	20240723	135600	764068877	1889	1888	1897	1888	5133
305	20240723	135500	754348485	1888	1886	1888	1886	82
306	20240723	135400	754193828	1885	1884	1888	1884	3443
307	20240723	135300	747697060	1887	1880	1887	1880	1167
308	20240723	135200	745501448	1880	1876	1881	1876	112
309	20240723	135100	745290907	1874	1872	1881	1872	589
310	20240723	135000	744187541	1871	1870	1874	1870	2460
311	20240723	134900	739582423	1869	1869	1869	1869	0
312	20240723	134800	739582423	1869	1869	1870	1869	3
313	20240723	134700	739576815	1869	1869	1869	1868	15
314	20240723	134600	739548793	1868	1868	1868	1868	100
315	20240723	134500	739361993	1869	1868	1869	1868	886
316	20240723	134400	737706060	1868	1868	1868	1868	0
317	20240723	134300	737706060	1868	1868	1868	1868	0
318	20240723	134200	737706060	1868	1869	1869	1867	6001
319	20240723	134100	726499351	1869	1869	1869	1869	1
320	20240723	134000	726497482	1869	1869	1869	1869	1
321	20240723	133900	726495613	1868	1869	1869	1868	51
322	20240723	133800	726400344	1868	1868	1868	1868	0
323	20240723	133700	726400344	1868	1868	1868	1868	0
324	20240723	133600	726400344	1868	1867	1868	1867	39
325	20240723	133500	726327530	1871	1875	1875	1867	3889
326	20240723	133400	719055931	1872	1875	1875	1872	103
327	20240723	133300	718862809	1875	1872	1875	1872	8
328	20240723	133200	718847812	1875	1875	1875	1875	69
329	20240723	133100	718718437	1876	1875	1876	1872	4583
330	20240723	133000	710127685	1876	1876	1876	1876	575
331	20240723	132900	709048985	1877	1880	1880	1877	619
332	20240723	132800	707887116	1881	1881	1881	1881	266
333	20240723	132700	707386770	1883	1885	1886	1883	3367
334	20240723	132600	701039865	1886	1887	1887	1886	140
335	20240723	132500	700775736	1888	1888	1890	1887	1082
336	20240723	132400	698732236	1888	1884	1890	1884	2231
337	20240723	132300	694521862	1885	1883	1885	1883	165
338	20240723	132200	694210866	1883	1882	1883	1882	1351
339	20240723	132100	691666934	1882	1882	1882	1882	122
340	20240723	132000	691437330	1883	1877	1883	1877	1809
341	20240723	131900	688032596	1877	1876	1877	1876	1639
342	20240723	131800	684956993	1876	1876	1876	1876	2
343	20240723	131700	684953241	1876	1876	1876	1876	4
344	20240723	131600	684945737	1876	1876	1876	1876	1
345	20240723	131500	684943861	1875	1874	1875	1874	4
346	20240723	131400	684936364	1875	1877	1877	1875	2666
347	20240723	131300	679936292	1875	1875	1875	1875	1
348	20240723	131200	679934417	1877	1870	1877	1870	2079
349	20240723	131100	676042340	1868	1868	1868	1868	0
350	20240723	131000	676042340	1868	1876	1876	1867	7506
351	20240723	130900	662002968	1876	1876	1877	1876	13
352	20240723	130800	661978579	1876	1877	1878	1876	1017
353	20240723	130700	660070433	1877	1876	1878	1876	1157
354	20240723	130600	657899445	1879	1878	1879	1875	6894
355	20240723	130500	644953099	1878	1876	1878	1876	206
356	20240723	130400	644566237	1876	1875	1876	1874	190
357	20240723	130300	644209987	1874	1873	1882	1873	5391
358	20240723	130200	634068003	1873	1869	1874	1869	330
359	20240723	130100	633451119	1869	1867	1869	1867	2137
360	20240723	130000	629461320	1867	1867	1867	1867	482
361	20240723	125900	628561426	1868	1868	1868	1867	527
362	20240723	125800	627577217	1868	1867	1869	1867	420
363	20240723	125700	626793073	1868	1870	1870	1867	1360
364	20240723	125600	624252289	1871	1871	1871	1869	1199
365	20240723	125500	622010454	1871	1872	1872	1871	1003
366	20240723	125400	620132840	1874	1870	1874	1870	1018
367	20240723	125300	618229161	1870	1874	1874	1870	691
368	20240723	125200	616936639	1874	1874	1876	1874	1566
369	20240723	125100	614000391	1874	1878	1878	1874	3869
370	20240723	125000	606741561	1877	1884	1888	1877	5351
371	20240723	124900	596665454	1884	1885	1893	1884	12490
372	20240723	124800	573074028	1885	1875	1886	1875	4228
373	20240723	124700	565110244	1874	1862	1885	1862	8140
374	20240723	124600	549841526	1860	1865	1867	1858	10824
375	20240723	124500	529658197	1865	1857	1865	1857	3284
376	20240723	124400	523543689	1857	1857	1857	1857	3
377	20240723	124300	523538118	1857	1855	1857	1855	90
378	20240723	124200	523371079	1854	1855	1855	1854	200
379	20240723	124100	523000179	1854	1852	1854	1852	454
380	20240723	124000	522158741	1853	1848	1853	1848	765
381	20240723	123900	520741201	1853	1847	1853	1847	2457
382	20240723	123800	516188753	1846	1846	1848	1846	1329
383	20240723	123700	513732786	1845	1843	1845	1843	124
384	20240723	123600	513504130	1843	1844	1844	1843	276
385	20240723	123500	512995460	1844	1844	1844	1843	633
386	20240723	123400	511828638	1844	1844	1844	1844	100
387	20240723	123300	511644238	1843	1843	1843	1843	101
388	20240723	123200	511458095	1843	1843	1843	1843	0
389	20240723	123100	511458095	1843	1843	1843	1843	500
390	20240723	123000	510536595	1843	1843	1844	1843	2110
391	20240723	122900	506647365	1843	1844	1844	1843	355
392	20240723	122800	505992845	1844	1845	1845	1844	65
393	20240723	122700	505872964	1846	1846	1846	1846	1
394	20240723	122600	505871118	1846	1846	1846	1845	108
395	20240723	122500	505671830	1846	1845	1848	1845	9
396	20240723	122400	505655217	1845	1843	1848	1843	669
397	20240723	122300	504419113	1842	1842	1842	1842	200
398	20240723	122200	504050713	1842	1842	1842	1842	1
399	20240723	122100	504048871	1842	1841	1842	1841	4
400	20240723	122000	504041506	1840	1839	1840	1839	721
401	20240723	121900	502715586	1839	1841	1841	1839	450
402	20240723	121800	501887487	1841	1841	1841	1841	10
403	20240723	121700	501869077	1840	1840	1840	1840	0
404	20240723	121600	501869077	1840	1840	1840	1840	0
405	20240723	121500	501869077	1840	1840	1840	1840	0
406	20240723	121400	501869077	1840	1840	1840	1840	501
407	20240723	121300	500947237	1839	1839	1839	1839	30
408	20240723	121200	500892067	1839	1840	1847	1838	35
409	20240723	121100	500827661	1839	1840	1840	1838	11
410	20240723	121000	500807439	1841	1841	1841	1841	0
411	20240723	120900	500807439	1841	1841	1841	1841	0
412	20240723	120800	500807439	1841	1837	1841	1837	5
413	20240723	120700	500798244	1836	1840	1847	1836	3529
414	20240723	120600	494312278	1848	1840	1848	1840	257
415	20240723	120500	493837734	1840	1840	1840	1840	5
416	20240723	120400	493828534	1839	1839	1839	1838	191
417	20240723	120300	493477474	1838	1838	1838	1838	400
418	20240723	120200	492742274	1838	1838	1838	1838	556
419	20240723	120100	491720346	1838	1840	1840	1838	7852
420	20240723	120000	477281143	1841	1843	1843	1841	4329
421	20240723	115900	469308731	1843	1846	1846	1843	6012
422	20240723	115800	458211485	1846	1847	1847	1846	3011
423	20240723	115700	452651016	1847	1847	1847	1847	403
424	20240723	115600	451906675	1847	1851	1851	1847	1816
425	20240723	115500	448550653	1850	1850	1850	1850	3
426	20240723	115400	448545103	1850	1850	1850	1850	600
427	20240723	115300	447435103	1850	1848	1853	1848	33
428	20240723	115200	447373970	1853	1847	1853	1847	3
429	20240723	115100	447368422	1846	1846	1847	1846	310
430	20240723	115000	446796062	1846	1846	1846	1846	65
431	20240723	114900	446676072	1847	1847	1847	1847	1
432	20240723	114800	446674225	1847	1847	1847	1847	1
433	20240723	114700	446672378	1847	1847	1847	1847	0
434	20240723	114600	446672378	1847	1847	1847	1847	12
435	20240723	114500	446650214	1846	1846	1846	1846	0
436	20240723	114400	446650214	1846	1846	1846	1846	0
437	20240723	114300	446650214	1846	1846	1846	1846	0
438	20240723	114200	446650214	1846	1846	1846	1846	0
439	20240723	114100	446650214	1846	1846	1846	1846	0
440	20240723	114000	446650214	1846	1846	1846	1846	0
441	20240723	113900	446650214	1846	1846	1846	1846	1
442	20240723	113800	446648368	1846	1846	1846	1846	1
443	20240723	113700	446646522	1845	1845	1846	1845	501
444	20240723	113600	445721678	1846	1844	1846	1844	85
445	20240723	113500	445564919	1844	1845	1845	1844	1541
446	20240723	113400	442721969	1845	1846	1846	1845	127
447	20240723	113300	442487567	1846	1846	1846	1846	46
448	20240723	113200	442402651	1847	1847	1847	1847	27
449	20240723	113100	442352782	1847	1847	1847	1847	0
450	20240723	113000	442352782	1847	1847	1847	1847	0
451	20240723	112900	442352782	1847	1847	1847	1847	4
452	20240723	112800	442345394	1848	1848	1848	1848	1
453	20240723	112700	442343546	1847	1846	1847	1846	7
454	20240723	112600	442330623	1845	1845	1845	1845	104
455	20240723	112500	442138743	1845	1843	1845	1843	1087
456	20240723	112400	440135400	1843	1841	1843	1841	676
457	20240723	112300	438890684	1841	1841	1841	1841	130
458	20240723	112200	438651354	1841	1841	1841	1841	690
459	20240723	112100	437381064	1842	1843	1843	1842	2462
460	20240723	112000	432844947	1843	1846	1846	1843	7793
461	20240723	111900	418479200	1846	1846	1846	1846	100
462	20240723	111800	418294600	1846	1852	1852	1844	4471
463	20240723	111700	410041101	1850	1847	1853	1846	1127
464	20240723	111600	407959348	1847	1849	1849	1847	2024
465	20240723	111500	404220620	1850	1849	1853	1849	2011
466	20240723	111400	400500263	1853	1847	1853	1847	1043
467	20240723	111300	398573674	1851	1851	1851	1851	200
468	20240723	111200	398203474	1851	1851	1851	1851	127
469	20240723	111100	397968397	1851	1847	1851	1847	32
470	20240723	111000	397909225	1847	1847	1853	1847	20
471	20240723	110900	397872267	1845	1845	1845	1845	0
472	20240723	110800	397872267	1845	1846	1846	1845	1405
473	20240723	110700	395279529	1846	1846	1846	1846	0
474	20240723	110600	395279529	1846	1851	1852	1845	4135
475	20240723	110500	387638525	1851	1851	1851	1851	1368
476	20240723	110400	385106357	1849	1849	1849	1849	61
477	20240723	110300	384993568	1849	1849	1849	1849	0
478	20240723	110200	384993568	1849	1849	1849	1849	140
479	20240723	110100	384734708	1849	1851	1851	1849	11
480	20240723	110000	384714367	1849	1848	1849	1848	21
481	20240723	105900	384675558	1847	1847	1853	1847	1089
482	20240723	105800	382663860	1845	1846	1846	1845	610
483	20240723	105700	381538157	1845	1845	1845	1845	0
484	20240723	105600	381538157	1845	1847	1847	1845	2691
485	20240723	105500	376572598	1846	1847	1847	1846	573
486	20240723	105400	375514774	1847	1846	1847	1846	605
487	20240723	105300	374397844	1846	1847	1847	1846	1419
488	20240723	105200	371777756	1847	1846	1849	1846	1742
489	20240723	105100	368560824	1846	1846	1849	1845	2989
490	20240723	105000	363044695	1847	1853	1853	1847	5160
491	20240723	104900	353502987	1852	1853	1853	1852	816
492	20240723	104800	351991750	1853	1853	1853	1853	1190
493	20240723	104700	349786680	1855	1856	1856	1855	27
494	20240723	104600	349736569	1855	1855	1855	1855	0
495	20240723	104500	349736569	1855	1855	1855	1855	0
496	20240723	104400	349736569	1855	1855	1855	1855	10
497	20240723	104300	349718019	1855	1855	1855	1855	1079
498	20240723	104200	347716474	1853	1853	1853	1853	410
499	20240723	104100	346956744	1853	1853	1853	1853	105
500	20240723	104000	346762179	1853	1854	1854	1853	488
501	20240723	103900	345857544	1854	1859	1859	1854	6896
502	20240723	103800	333064037	1860	1860	1860	1860	100
503	20240723	103700	332878037	1860	1857	1860	1857	11
504	20240723	103600	332857607	1857	1859	1859	1857	1302
505	20240723	103500	330439785	1859	1858	1859	1857	2039
506	20240723	103400	326652695	1859	1859	1859	1858	519
507	20240723	103300	325687885	1857	1859	1859	1857	1508
508	20240723	103200	322885503	1859	1860	1860	1859	1212
509	20240723	103100	320632184	1860	1864	1864	1860	3001
510	20240723	103000	315045556	1862	1862	1862	1862	76
511	20240723	102900	314904044	1862	1862	1862	1862	2006
512	20240723	102800	311168872	1862	1862	1862	1862	1119
513	20240723	102700	309085294	1862	1865	1865	1862	4572
514	20240723	102600	300564888	1863	1863	1863	1863	0
515	20240723	102500	300564888	1863	1864	1865	1863	1058
516	20240723	102400	298592231	1865	1865	1865	1865	2045
517	20240723	102300	294778306	1866	1866	1866	1866	91
518	20240723	102200	294608500	1866	1866	1866	1866	303
519	20240723	102100	294043102	1868	1866	1868	1866	1303
520	20240723	102000	291610098	1866	1866	1866	1866	31
521	20240723	101900	291552252	1866	1866	1866	1866	0
522	20240723	101800	291552252	1866	1866	1866	1866	0
523	20240723	101700	291552252	1866	1866	1866	1866	500
524	20240723	101600	290619252	1866	1868	1868	1866	290
525	20240723	101500	290077736	1868	1868	1870	1868	25
526	20240723	101400	290031016	1866	1866	1866	1866	20
527	20240723	101300	289993696	1866	1869	1869	1866	881
528	20240723	101200	288348235	1869	1869	1869	1869	0
529	20240723	101100	288348235	1869	1868	1869	1868	285
530	20240723	101000	287815571	1866	1866	1866	1866	0
531	20240723	100900	287815571	1866	1866	1866	1866	0
532	20240723	100800	287815571	1866	1867	1867	1865	1300
533	20240723	100700	285390333	1866	1866	1866	1866	0
534	20240723	100600	285390333	1866	1866	1866	1866	200
535	20240723	100500	285017133	1866	1864	1866	1864	511
536	20240723	100400	284064459	1862	1860	1862	1860	108
537	20240723	100300	283863376	1860	1860	1860	1860	1751
538	20240723	100200	280606516	1860	1860	1860	1860	0
539	20240723	100100	280606516	1860	1860	1860	1860	1
540	20240723	100000	280604656	1859	1861	1861	1859	1637
541	20240723	095900	277561469	1861	1859	1861	1859	256
542	20240723	095800	277085563	1861	1861	1861	1861	211
543	20240723	095700	276692892	1860	1859	1860	1859	3086
544	20240723	095600	270955483	1859	1859	1859	1859	1
545	20240723	095500	270953624	1858	1858	1861	1858	3
546	20240723	095400	270948047	1856	1856	1856	1856	1488
547	20240723	095300	268186319	1856	1856	1856	1855	831
548	20240723	095200	266644683	1857	1859	1859	1856	1694
549	20240723	095100	263499635	1859	1861	1861	1859	1140
550	20240723	095000	261380373	1859	1859	1859	1859	5
551	20240723	094900	261371078	1860	1861	1861	1860	527
552	20240723	094800	260390851	1861	1861	1861	1861	1
553	20240723	094700	260388990	1861	1861	1861	1861	1
554	20240723	094600	260387129	1859	1859	1859	1859	6
555	20240723	094500	260375975	1859	1859	1859	1859	602
556	20240723	094400	259256857	1859	1859	1859	1859	0
557	20240723	094300	259256857	1859	1858	1862	1857	3267
558	20240723	094200	253188936	1859	1857	1863	1857	3870
559	20240723	094100	245995935	1856	1856	1856	1856	525
560	20240723	094000	245021535	1856	1856	1856	1856	1100
561	20240723	093900	242979935	1856	1857	1857	1856	1516
562	20240723	093800	240166230	1857	1858	1858	1857	2481
563	20240723	093700	235557532	1858	1862	1862	1858	3245
564	20240723	093600	229523730	1862	1863	1863	1862	39
565	20240723	093500	229451093	1863	1863	1863	1863	109
566	20240723	093400	229248026	1864	1864	1864	1864	84
567	20240723	093300	229091450	1864	1864	1864	1864	336
568	20240723	093200	228465146	1865	1870	1870	1865	7129
569	20240723	093100	215148502	1869	1869	1869	1869	2669
570	20240723	093000	210160141	1870	1870	1870	1869	34
571	20240723	092900	210096569	1870	1869	1870	1869	334
572	20240723	092800	209472322	1869	1869	1870	1868	2151
573	20240723	092700	205452219	1869	1869	1869	1868	4615
574	20240723	092600	196827659	1869	1869	1874	1869	11
575	20240723	092500	196807090	1868	1863	1873	1863	1720
576	20240723	092400	193594686	1862	1860	1868	1860	108
577	20240723	092300	193392997	1859	1854	1863	1854	812
578	20240723	092200	191881528	1854	1853	1856	1853	833
579	20240723	092100	190336749	1852	1850	1856	1850	5832
580	20240723	092000	179518846	1849	1859	1859	1848	8884
581	20240723	091900	163065035	1859	1860	1860	1859	1741
582	20240723	091800	159827821	1860	1862	1862	1860	5973
583	20240723	091700	148713914	1862	1862	1862	1862	199
584	20240723	091600	148343376	1863	1862	1868	1862	35
585	20240723	091500	148278131	1861	1865	1865	1860	5598
586	20240723	091400	137860203	1865	1863	1865	1863	107
587	20240723	091300	137660658	1863	1864	1866	1862	11825
588	20240723	091200	115613763	1864	1863	1872	1863	5481
589	20240723	091100	105402504	1863	1865	1872	1862	944
590	20240723	091000	103643147	1865	1866	1867	1863	4317
591	20240723	090900	95591247	1866	1870	1870	1866	3086
592	20240723	090800	89823892	1870	1870	1870	1870	1105
593	20240723	090700	87757542	1870	1872	1875	1870	1336
594	20240723	090600	85257810	1872	1891	1892	1871	9581
595	20240723	090500	67170313	1890	1871	1897	1871	16289
596	20240723	090400	36467907	1872	1863	1872	1863	614
597	20240723	090300	35319304	1862	1871	1871	1857	1643
598	20240723	090200	32263782	1871	1872	1872	1871	752
599	20240723	090100	30856780	1872	1860	1872	1858	2206
600	20240723	090000	26749162	1861	1843	1861	1843	14495