KissMeData/121890/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	201400	117750253	1900	1900	1900	1900	1630
3	20240726	201300	117750253	1900	1900	1900	1900	0
4	20240726	201200	117750253	1900	1900	1900	1900	0
5	20240726	201100	117750253	1900	1900	1900	1900	0
6	20240726	201000	117750253	1900	1900	1900	1900	0
7	20240726	200900	117750253	1900	1900	1900	1900	0
8	20240726	200800	117750253	1900	1900	1900	1900	0
9	20240726	200700	117750253	1900	1900	1900	1900	0
10	20240726	200600	117750253	1900	1900	1900	1900	0
11	20240726	200500	117750253	1900	1900	1900	1900	0
12	20240726	200400	117750253	1900	1900	1900	1900	0
13	20240726	200300	117750253	1900	1900	1900	1900	0
14	20240726	200200	117750253	1900	1900	1900	1900	0
15	20240726	200100	117750253	1900	1900	1900	1900	0
16	20240726	200000	117750253	1900	1900	1900	1900	0
17	20240726	195900	117750253	1900	1900	1900	1900	0
18	20240726	195800	117750253	1900	1900	1900	1900	0
19	20240726	195700	117750253	1900	1900	1900	1900	0
20	20240726	195600	117750253	1900	1900	1900	1900	0
21	20240726	195500	117750253	1900	1900	1900	1900	0
22	20240726	195400	117750253	1900	1900	1900	1900	0
23	20240726	195300	117750253	1900	1900	1900	1900	0
24	20240726	195200	117750253	1900	1900	1900	1900	0
25	20240726	195100	117750253	1900	1900	1900	1900	0
26	20240726	195000	117750253	1900	1900	1900	1900	0
27	20240726	194900	117750253	1900	1900	1900	1900	0
28	20240726	194800	117750253	1900	1900	1900	1900	0
29	20240726	194700	117750253	1900	1900	1900	1900	0
30	20240726	194600	117750253	1900	1900	1900	1900	0
31	20240726	194500	117750253	1900	1900	1900	1900	0
32	20240726	194400	117750253	1900	1900	1900	1900	1630
33	20240726	194300	117750253	1900	1900	1900	1900	0
34	20240726	194200	117750253	1900	1900	1900	1900	0
35	20240726	194100	117750253	1900	1900	1900	1900	0
36	20240726	194000	117750253	1900	1900	1900	1900	0
37	20240726	193900	117750253	1900	1900	1900	1900	0
38	20240726	193800	117750253	1900	1900	1900	1900	0
39	20240726	193700	117750253	1900	1900	1900	1900	0
40	20240726	193600	117750253	1900	1900	1900	1900	0
41	20240726	193500	117750253	1900	1900	1900	1900	0
42	20240726	193400	117750253	1900	1900	1900	1900	0
43	20240726	193300	117750253	1900	1900	1900	1900	0
44	20240726	193200	117750253	1900	1900	1900	1900	0
45	20240726	193100	117750253	1900	1900	1900	1900	0
46	20240726	193000	117750253	1900	1900	1900	1900	0
47	20240726	192900	117750253	1900	1900	1900	1900	0
48	20240726	192800	117750253	1900	1900	1900	1900	0
49	20240726	192700	117750253	1900	1900	1900	1900	0
50	20240726	192600	117750253	1900	1900	1900	1900	0
51	20240726	192500	117750253	1900	1900	1900	1900	0
52	20240726	192400	117750253	1900	1900	1900	1900	0
53	20240726	192300	117750253	1900	1900	1900	1900	0
54	20240726	192200	117750253	1900	1900	1900	1900	0
55	20240726	192100	117750253	1900	1900	1900	1900	0
56	20240726	192000	117750253	1900	1900	1900	1900	0
57	20240726	191900	117750253	1900	1900	1900	1900	0
58	20240726	191800	117750253	1900	1900	1900	1900	0
59	20240726	191700	117750253	1900	1900	1900	1900	0
60	20240726	191600	117750253	1900	1900	1900	1900	0
61	20240726	191500	117750253	1900	1900	1900	1900	0
62	20240726	191400	117750253	1900	1900	1900	1900	1630
63	20240726	191300	117750253	1900	1900	1900	1900	0
64	20240726	191200	117750253	1900	1900	1900	1900	0
65	20240726	191100	117750253	1900	1900	1900	1900	0
66	20240726	191000	117750253	1900	1900	1900	1900	0
67	20240726	190900	117750253	1900	1900	1900	1900	0
68	20240726	190800	117750253	1900	1900	1900	1900	0
69	20240726	190700	117750253	1900	1900	1900	1900	0
70	20240726	190600	117750253	1900	1900	1900	1900	0
71	20240726	190500	117750253	1900	1900	1900	1900	0
72	20240726	190400	117750253	1900	1900	1900	1900	0
73	20240726	190300	117750253	1900	1900	1900	1900	0
74	20240726	190200	117750253	1900	1900	1900	1900	0
75	20240726	190100	117750253	1900	1900	1900	1900	0
76	20240726	190000	117750253	1900	1900	1900	1900	0
77	20240726	185900	117750253	1900	1900	1900	1900	0
78	20240726	185800	117750253	1900	1900	1900	1900	0
79	20240726	185700	117750253	1900	1900	1900	1900	0
80	20240726	185600	117750253	1900	1900	1900	1900	0
81	20240726	185500	117750253	1900	1900	1900	1900	0
82	20240726	185400	117750253	1900	1900	1900	1900	0
83	20240726	185300	117750253	1900	1900	1900	1900	0
84	20240726	185200	117750253	1900	1900	1900	1900	0
85	20240726	185100	117750253	1900	1900	1900	1900	0
86	20240726	185000	117750253	1900	1900	1900	1900	0
87	20240726	184900	117750253	1900	1900	1900	1900	0
88	20240726	184800	117750253	1900	1900	1900	1900	0
89	20240726	184700	117750253	1900	1900	1900	1900	0
90	20240726	184600	117750253	1900	1900	1900	1900	0
91	20240726	184500	117750253	1900	1900	1900	1900	0
92	20240726	184400	117750253	1900	1900	1900	1900	1630
93	20240726	184300	117750253	1900	1900	1900	1900	0
94	20240726	184200	117750253	1900	1900	1900	1900	0
95	20240726	184100	117750253	1900	1900	1900	1900	0
96	20240726	184000	117750253	1900	1900	1900	1900	0
97	20240726	183900	117750253	1900	1900	1900	1900	0
98	20240726	183800	117750253	1900	1900	1900	1900	0
99	20240726	183700	117750253	1900	1900	1900	1900	0
100	20240726	183600	117750253	1900	1900	1900	1900	0
101	20240726	183500	117750253	1900	1900	1900	1900	0
102	20240726	183400	117750253	1900	1900	1900	1900	0
103	20240726	183300	117750253	1900	1900	1900	1900	0
104	20240726	183200	117750253	1900	1900	1900	1900	0
105	20240726	183100	117750253	1900	1900	1900	1900	0
106	20240726	183000	117750253	1900	1900	1900	1900	0
107	20240726	182900	117750253	1900	1900	1900	1900	0
108	20240726	182800	117750253	1900	1900	1900	1900	0
109	20240726	182700	117750253	1900	1900	1900	1900	0
110	20240726	182600	117750253	1900	1900	1900	1900	0
111	20240726	182500	117750253	1900	1900	1900	1900	0
112	20240726	182400	117750253	1900	1900	1900	1900	0
113	20240726	182300	117750253	1900	1900	1900	1900	0
114	20240726	182200	117750253	1900	1900	1900	1900	0
115	20240726	182100	117750253	1900	1900	1900	1900	0
116	20240726	182000	117750253	1900	1900	1900	1900	0
117	20240726	181900	117750253	1900	1900	1900	1900	0
118	20240726	181800	117750253	1900	1900	1900	1900	0
119	20240726	181700	117750253	1900	1900	1900	1900	0
120	20240726	181600	117750253	1900	1900	1900	1900	0
121	20240726	181500	117750253	1900	1900	1900	1900	0
122	20240726	181400	117750253	1900	1900	1900	1900	1630
123	20240726	181300	117750253	1900	1900	1900	1900	0
124	20240726	181200	117750253	1900	1900	1900	1900	0
125	20240726	181100	117750253	1900	1900	1900	1900	0
126	20240726	181000	117750253	1900	1900	1900	1900	0
127	20240726	180900	117750253	1900	1900	1900	1900	0
128	20240726	180800	117750253	1900	1900	1900	1900	0
129	20240726	180700	117750253	1900	1900	1900	1900	0
130	20240726	180600	117750253	1900	1900	1900	1900	0
131	20240726	180500	117750253	1900	1900	1900	1900	0
132	20240726	180400	117750253	1900	1900	1900	1900	0
133	20240726	180300	117750253	1900	1900	1900	1900	0
134	20240726	180200	117750253	1900	1900	1900	1900	0
135	20240726	180100	117750253	1900	1900	1900	1900	0
136	20240726	180000	117750253	1900	1900	1900	1900	0
137	20240726	175900	117750253	1900	1900	1900	1900	0
138	20240726	175800	117750253	1900	1900	1900	1900	0
139	20240726	175700	117750253	1900	1900	1900	1900	0
140	20240726	175600	117750253	1900	1900	1900	1900	0
141	20240726	175500	117750253	1900	1900	1900	1900	0
142	20240726	175400	117750253	1900	1900	1900	1900	0
143	20240726	175300	117750253	1900	1900	1900	1900	0
144	20240726	175200	117750253	1900	1900	1900	1900	0
145	20240726	175100	117750253	1900	1900	1900	1900	0
146	20240726	175000	117750253	1900	1900	1900	1900	0
147	20240726	174900	117750253	1900	1900	1900	1900	0
148	20240726	174800	117750253	1900	1900	1900	1900	0
149	20240726	174700	117750253	1900	1900	1900	1900	0
150	20240726	174600	117750253	1900	1900	1900	1900	0
151	20240726	174500	117750253	1900	1900	1900	1900	0
152	20240726	174400	117750253	1900	1900	1900	1900	1630
153	20240726	174300	117750253	1900	1900	1900	1900	0
154	20240726	174200	117750253	1900	1900	1900	1900	0
155	20240726	174100	117750253	1900	1900	1900	1900	0
156	20240726	174000	117750253	1900	1900	1900	1900	0
157	20240726	173900	117750253	1900	1900	1900	1900	0
158	20240726	173800	117750253	1900	1900	1900	1900	0
159	20240726	173700	117750253	1900	1900	1900	1900	0
160	20240726	173600	117750253	1900	1900	1900	1900	0
161	20240726	173500	117750253	1900	1900	1900	1900	0
162	20240726	173400	117750253	1900	1900	1900	1900	0
163	20240726	173300	117750253	1900	1900	1900	1900	0
164	20240726	173200	117750253	1900	1900	1900	1900	0
165	20240726	173100	117750253	1900	1900	1900	1900	0
166	20240726	173000	117750253	1900	1900	1900	1900	0
167	20240726	172900	117750253	1900	1900	1900	1900	0
168	20240726	172800	117750253	1900	1900	1900	1900	0
169	20240726	172700	117750253	1900	1900	1900	1900	0
170	20240726	172600	117750253	1900	1900	1900	1900	0
171	20240726	172500	117750253	1900	1900	1900	1900	0
172	20240726	172400	117750253	1900	1900	1900	1900	0
173	20240726	172300	117750253	1900	1900	1900	1900	0
174	20240726	172200	117750253	1900	1900	1900	1900	0
175	20240726	172100	117750253	1900	1900	1900	1900	0
176	20240726	172000	117750253	1900	1900	1900	1900	0
177	20240726	171900	117750253	1900	1900	1900	1900	0
178	20240726	171800	117750253	1900	1900	1900	1900	0
179	20240726	171700	117750253	1900	1900	1900	1900	0
180	20240726	171600	117750253	1900	1900	1900	1900	0
181	20240726	171500	117750253	1900	1900	1900	1900	0
182	20240726	171400	117750253	1900	1900	1900	1900	1630
183	20240726	171300	117750253	1900	1900	1900	1900	0
184	20240726	171200	117750253	1900	1900	1900	1900	0
185	20240726	171100	117750253	1900	1900	1900	1900	0
186	20240726	171000	117750253	1900	1900	1900	1900	0
187	20240726	170900	117750253	1900	1900	1900	1900	0
188	20240726	170800	117750253	1900	1900	1900	1900	0
189	20240726	170700	117750253	1900	1900	1900	1900	0
190	20240726	170600	117750253	1900	1900	1900	1900	0
191	20240726	170500	117750253	1900	1900	1900	1900	0
192	20240726	170400	117750253	1900	1900	1900	1900	0
193	20240726	170300	117750253	1900	1900	1900	1900	0
194	20240726	170200	117750253	1900	1900	1900	1900	0
195	20240726	170100	117750253	1900	1900	1900	1900	0
196	20240726	170000	117750253	1900	1900	1900	1900	0
197	20240726	165900	117750253	1900	1900	1900	1900	0
198	20240726	165800	117750253	1900	1900	1900	1900	0
199	20240726	165700	117750253	1900	1900	1900	1900	0
200	20240726	165600	117750253	1900	1900	1900	1900	0
201	20240726	165500	117750253	1900	1900	1900	1900	0
202	20240726	165400	117750253	1900	1900	1900	1900	0
203	20240726	165300	117750253	1900	1900	1900	1900	0
204	20240726	165200	117750253	1900	1900	1900	1900	0
205	20240726	165100	117750253	1900	1900	1900	1900	0
206	20240726	165000	117750253	1900	1900	1900	1900	0
207	20240726	164900	117750253	1900	1900	1900	1900	0
208	20240726	164800	117750253	1900	1900	1900	1900	0
209	20240726	164700	117750253	1900	1900	1900	1900	0
210	20240726	164600	117750253	1900	1900	1900	1900	0
211	20240726	164500	117750253	1900	1900	1900	1900	0
212	20240726	164400	117750253	1900	1900	1900	1900	1630
213	20240726	164300	117750253	1900	1900	1900	1900	0
214	20240726	164200	117750253	1900	1900	1900	1900	0
215	20240726	164100	117750253	1900	1900	1900	1900	0
216	20240726	164000	117750253	1900	1900	1900	1900	0
217	20240726	163900	117750253	1900	1900	1900	1900	0
218	20240726	163800	117750253	1900	1900	1900	1900	0
219	20240726	163700	117750253	1900	1900	1900	1900	0
220	20240726	163600	117750253	1900	1900	1900	1900	0
221	20240726	163500	117750253	1900	1900	1900	1900	0
222	20240726	163400	117750253	1900	1900	1900	1900	0
223	20240726	163300	117750253	1900	1900	1900	1900	0
224	20240726	163200	117750253	1900	1900	1900	1900	0
225	20240726	163100	117750253	1900	1900	1900	1900	0
226	20240726	163000	117750253	1900	1900	1900	1900	0
227	20240726	162900	117750253	1900	1900	1900	1900	0
228	20240726	162800	117750253	1900	1900	1900	1900	0
229	20240726	162700	117750253	1900	1900	1900	1900	0
230	20240726	162600	117750253	1900	1900	1900	1900	0
231	20240726	162500	117750253	1900	1900	1900	1900	0
232	20240726	162400	117750253	1900	1900	1900	1900	0
233	20240726	162300	117750253	1900	1900	1900	1900	0
234	20240726	162200	117750253	1900	1900	1900	1900	0
235	20240726	162100	117750253	1900	1900	1900	1900	0
236	20240726	162000	117750253	1900	1900	1900	1900	0
237	20240726	161900	117750253	1900	1900	1900	1900	0
238	20240726	161800	117750253	1900	1900	1900	1900	0
239	20240726	161700	117750253	1900	1900	1900	1900	0
240	20240726	161600	117750253	1900	1900	1900	1900	0
241	20240726	161500	117750253	1900	1900	1900	1900	0
242	20240726	161400	117750253	1900	1900	1900	1900	1630
243	20240726	161300	117750253	1900	1900	1900	1900	0
244	20240726	161200	117750253	1900	1900	1900	1900	0
245	20240726	161100	117750253	1900	1900	1900	1900	0
246	20240726	161000	117750253	1900	1900	1900	1900	0
247	20240726	160900	117750253	1900	1900	1900	1900	0
248	20240726	160800	117750253	1900	1900	1900	1900	0
249	20240726	160700	117750253	1900	1900	1900	1900	0
250	20240726	160600	117750253	1900	1900	1900	1900	0
251	20240726	160500	117750253	1900	1900	1900	1900	0
252	20240726	160400	117750253	1900	1900	1900	1900	0
253	20240726	160300	117750253	1900	1900	1900	1900	0
254	20240726	160200	117750253	1900	1900	1900	1900	0
255	20240726	160100	117750253	1900	1900	1900	1900	0
256	20240726	160000	117750253	1900	1900	1900	1900	0
257	20240726	155900	117750253	1900	1900	1900	1900	0
258	20240726	155800	117750253	1900	1900	1900	1900	0
259	20240726	155700	117750253	1900	1900	1900	1900	0
260	20240726	155600	117750253	1900	1900	1900	1900	0
261	20240726	155500	117750253	1900	1900	1900	1900	0
262	20240726	155400	117750253	1900	1900	1900	1900	0
263	20240726	155300	117750253	1900	1900	1900	1900	0
264	20240726	155200	117750253	1900	1900	1900	1900	0
265	20240726	155100	117750253	1900	1900	1900	1900	0
266	20240726	155000	117750253	1900	1900	1900	1900	0
267	20240726	154900	117750253	1900	1900	1900	1900	0
268	20240726	154800	117750253	1900	1900	1900	1900	0
269	20240726	154700	117750253	1900	1900	1900	1900	0
270	20240726	154600	117750253	1900	1900	1900	1900	0
271	20240726	154500	117750253	1900	1900	1900	1900	0
272	20240726	154400	117750253	1900	1900	1900	1900	1630
273	20240726	154300	117750253	1900	1900	1900	1900	0
274	20240726	154200	117750253	1900	1900	1900	1900	0
275	20240726	154100	117750253	1900	1900	1900	1900	0
276	20240726	154000	117750253	1900	1900	1900	1900	0
277	20240726	153900	117750253	1900	1900	1900	1900	0
278	20240726	153800	117750253	1900	1900	1900	1900	0
279	20240726	153700	117750253	1900	1900	1900	1900	0
280	20240726	153600	117750253	1900	1900	1900	1900	0
281	20240726	153500	117750253	1900	1900	1900	1900	0
282	20240726	153400	117750253	1900	1900	1900	1900	0
283	20240726	153300	117750253	1900	1900	1900	1900	0
284	20240726	153200	117750253	1900	1900	1900	1900	0
285	20240726	153100	117750253	1900	1900	1900	1900	0
286	20240726	153000	117750253	1900	1900	1900	1900	1630
287	20240726	152900	114653253	1910	1910	1910	1910	0
288	20240726	152800	114653253	1910	1910	1910	1910	0
289	20240726	152700	114653253	1910	1910	1910	1910	0
290	20240726	152600	114653253	1910	1910	1910	1910	0
291	20240726	152500	114653253	1910	1910	1910	1910	0
292	20240726	152400	114653253	1910	1910	1910	1910	0
293	20240726	152300	114653253	1910	1910	1910	1910	0
294	20240726	152200	114653253	1910	1910	1910	1910	0
295	20240726	152100	114653253	1910	1910	1910	1910	0
296	20240726	152000	114653253	1910	1910	1910	1910	0
297	20240726	151900	114653253	1910	1901	1910	1901	89
298	20240726	151800	114484055	1901	1901	1901	1901	1
299	20240726	151700	114482154	1913	1913	1913	1913	0
300	20240726	151600	114482154	1913	1913	1913	1913	0
301	20240726	151500	114482154	1913	1913	1913	1913	0
302	20240726	151400	114482154	1913	1913	1913	1913	0
303	20240726	151300	114482154	1913	1913	1913	1913	0
304	20240726	151200	114482154	1913	1913	1913	1913	1
305	20240726	151100	114480241	1900	1900	1900	1900	0
306	20240726	151000	114480241	1900	1900	1900	1900	32
307	20240726	150900	114419441	1911	1911	1911	1911	0
308	20240726	150800	114419441	1911	1911	1911	1911	160
309	20240726	150700	114113681	1907	1907	1907	1907	0
310	20240726	150600	114113681	1907	1907	1907	1907	0
311	20240726	150500	114113681	1907	1907	1907	1907	750
312	20240726	150400	112683431	1907	1907	1907	1907	0
313	20240726	150300	112683431	1907	1907	1907	1907	0
314	20240726	150200	112683431	1907	1906	1907	1906	3329
315	20240726	150100	106336004	1900	1900	1900	1900	0
316	20240726	150000	106336004	1900	1900	1900	1900	0
317	20240726	145900	106336004	1900	1900	1900	1900	0
318	20240726	145800	106336004	1900	1900	1900	1900	0
319	20240726	145700	106336004	1900	1900	1900	1900	0
320	20240726	145600	106336004	1900	1900	1900	1900	0
321	20240726	145500	106336004	1900	1900	1900	1900	0
322	20240726	145400	106336004	1900	1900	1900	1900	0
323	20240726	145300	106336004	1900	1900	1900	1900	0
324	20240726	145200	106336004	1900	1900	1900	1900	0
325	20240726	145100	106336004	1900	1900	1900	1900	69
326	20240726	145000	106204904	1900	1900	1900	1900	0
327	20240726	144900	106204904	1900	1900	1900	1900	0
328	20240726	144800	106204904	1900	1900	1900	1900	0
329	20240726	144700	106204904	1900	1900	1900	1900	0
330	20240726	144600	106204904	1900	1900	1900	1900	0
331	20240726	144500	106204904	1900	1900	1900	1900	0
332	20240726	144400	106204904	1900	1900	1900	1900	0
333	20240726	144300	106204904	1900	1900	1900	1900	0
334	20240726	144200	106204904	1900	1900	1900	1900	0
335	20240726	144100	106204904	1900	1900	1900	1900	0
336	20240726	144000	106204904	1900	1900	1900	1900	0
337	20240726	143900	106204904	1900	1906	1906	1900	93
338	20240726	143800	106028074	1905	1905	1905	1905	0
339	20240726	143700	106028074	1905	1905	1905	1905	0
340	20240726	143600	106028074	1905	1905	1905	1905	108
341	20240726	143500	105822334	1905	1905	1905	1905	208
342	20240726	143400	105426094	1906	1906	1906	1906	0
343	20240726	143300	105426094	1906	1905	1906	1905	679
344	20240726	143200	104132099	1905	1905	1905	1905	0
345	20240726	143100	104132099	1905	1905	1905	1905	1
346	20240726	143000	104130194	1900	1900	1900	1900	0
347	20240726	142900	104130194	1900	1900	1900	1900	0
348	20240726	142800	104130194	1900	1900	1900	1900	0
349	20240726	142700	104130194	1900	1900	1900	1900	0
350	20240726	142600	104130194	1900	1900	1900	1900	0
351	20240726	142500	104130194	1900	1900	1900	1900	0
352	20240726	142400	104130194	1900	1900	1900	1900	0
353	20240726	142300	104130194	1900	1900	1900	1900	0
354	20240726	142200	104130194	1900	1900	1900	1900	0
355	20240726	142100	104130194	1900	1900	1900	1900	0
356	20240726	142000	104130194	1900	1900	1900	1900	0
357	20240726	141900	104130194	1900	1900	1900	1900	0
358	20240726	141800	104130194	1900	1900	1900	1900	0
359	20240726	141700	104130194	1900	1900	1900	1900	0
360	20240726	141600	104130194	1900	1900	1900	1900	0
361	20240726	141500	104130194	1900	1900	1900	1900	0
362	20240726	141400	104130194	1900	1900	1900	1900	0
363	20240726	141300	104130194	1900	1900	1900	1900	0
364	20240726	141200	104130194	1900	1900	1900	1900	0
365	20240726	141100	104130194	1900	1900	1900	1900	0
366	20240726	141000	104130194	1900	1900	1900	1900	0
367	20240726	140900	104130194	1900	1900	1900	1900	0
368	20240726	140800	104130194	1900	1900	1900	1900	0
369	20240726	140700	104130194	1900	1900	1900	1900	0
370	20240726	140600	104130194	1900	1900	1900	1900	0
371	20240726	140500	104130194	1900	1900	1900	1900	0
372	20240726	140400	104130194	1900	1900	1900	1900	0
373	20240726	140300	104130194	1900	1900	1900	1900	0
374	20240726	140200	104130194	1900	1900	1900	1900	0
375	20240726	140100	104130194	1900	1900	1900	1900	0
376	20240726	140000	104130194	1900	1900	1900	1900	382
377	20240726	135900	103404394	1900	1900	1900	1900	1
378	20240726	135800	103402494	1891	1892	1892	1891	1415
379	20240726	135700	100725598	1891	1891	1891	1891	0
380	20240726	135600	100725598	1891	1891	1891	1891	0
381	20240726	135500	100725598	1891	1893	1893	1891	505
382	20240726	135400	99770247	1893	1894	1894	1893	1000
383	20240726	135300	97876968	1894	1895	1895	1894	363
384	20240726	135200	97189441	1895	1895	1895	1895	1600
385	20240726	135100	94157441	1907	1907	1907	1907	0
386	20240726	135000	94157441	1907	1907	1907	1907	0
387	20240726	134900	94157441	1907	1907	1907	1907	0
388	20240726	134800	94157441	1907	1907	1907	1907	0
389	20240726	134700	94157441	1907	1907	1907	1907	0
390	20240726	134600	94157441	1907	1907	1907	1907	0
391	20240726	134500	94157441	1907	1907	1907	1907	0
392	20240726	134400	94157441	1907	1907	1907	1907	0
393	20240726	134300	94157441	1907	1907	1907	1907	0
394	20240726	134200	94157441	1907	1907	1907	1907	0
395	20240726	134100	94157441	1907	1907	1907	1907	0
396	20240726	134000	94157441	1907	1907	1907	1907	0
397	20240726	133900	94157441	1907	1907	1907	1907	0
398	20240726	133800	94157441	1907	1907	1907	1907	0
399	20240726	133700	94157441	1907	1907	1907	1907	0
400	20240726	133600	94157441	1907	1907	1907	1907	3
401	20240726	133500	94151720	1891	1891	1891	1891	0
402	20240726	133400	94151720	1891	1891	1891	1891	0
403	20240726	133300	94151720	1891	1891	1891	1891	0
404	20240726	133200	94151720	1891	1891	1891	1891	0
405	20240726	133100	94151720	1891	1891	1891	1891	422
406	20240726	133000	93353718	1890	1890	1890	1890	0
407	20240726	132900	93353718	1890	1890	1890	1890	1
408	20240726	132800	93351828	1911	1911	1911	1911	0
409	20240726	132700	93351828	1911	1911	1911	1911	0
410	20240726	132600	93351828	1911	1911	1911	1911	0
411	20240726	132500	93351828	1911	1911	1911	1911	0
412	20240726	132400	93351828	1911	1911	1911	1911	0
413	20240726	132300	93351828	1911	1911	1911	1911	0
414	20240726	132200	93351828	1911	1911	1911	1911	0
415	20240726	132100	93351828	1911	1911	1911	1911	0
416	20240726	132000	93351828	1911	1911	1911	1911	0
417	20240726	131900	93351828	1911	1904	1911	1887	3501
418	20240726	131800	86725580	1918	1918	1918	1918	0
419	20240726	131700	86725580	1918	1918	1918	1918	0
420	20240726	131600	86725580	1918	1918	1918	1918	0
421	20240726	131500	86725580	1918	1918	1918	1918	0
422	20240726	131400	86725580	1918	1918	1918	1918	0
423	20240726	131300	86725580	1918	1918	1918	1918	0
424	20240726	131200	86725580	1918	1918	1918	1918	0
425	20240726	131100	86725580	1918	1918	1918	1918	0
426	20240726	131000	86725580	1918	1918	1918	1918	0
427	20240726	130900	86725580	1918	1918	1918	1918	0
428	20240726	130800	86725580	1918	1904	1918	1904	39
429	20240726	130700	86651310	1919	1919	1919	1919	0
430	20240726	130600	86651310	1919	1919	1919	1919	0
431	20240726	130500	86651310	1919	1919	1919	1919	0
432	20240726	130400	86651310	1919	1919	1919	1919	0
433	20240726	130300	86651310	1919	1919	1919	1919	0
434	20240726	130200	86651310	1919	1919	1919	1919	0
435	20240726	130100	86651310	1919	1919	1919	1919	0
436	20240726	130000	86651310	1919	1919	1919	1919	0
437	20240726	125900	86651310	1919	1919	1919	1919	0
438	20240726	125800	86651310	1919	1919	1919	1919	0
439	20240726	125700	86651310	1919	1919	1919	1919	0
440	20240726	125600	86651310	1919	1919	1919	1919	0
441	20240726	125500	86651310	1919	1919	1919	1919	0
442	20240726	125400	86651310	1919	1919	1919	1919	0
443	20240726	125300	86651310	1919	1919	1919	1919	0
444	20240726	125200	86651310	1919	1919	1919	1919	0
445	20240726	125100	86651310	1919	1919	1919	1919	0
446	20240726	125000	86651310	1919	1919	1919	1919	0
447	20240726	124900	86651310	1919	1919	1919	1919	0
448	20240726	124800	86651310	1919	1919	1919	1919	0
449	20240726	124700	86651310	1919	1919	1919	1919	1
450	20240726	124600	86649391	1920	1920	1920	1920	0
451	20240726	124500	86649391	1920	1920	1920	1920	0
452	20240726	124400	86649391	1920	1920	1920	1920	0
453	20240726	124300	86649391	1920	1920	1920	1920	0
454	20240726	124200	86649391	1920	1920	1920	1920	0
455	20240726	124100	86649391	1920	1920	1920	1920	1
456	20240726	124000	86647471	1919	1919	1919	1919	0
457	20240726	123900	86647471	1919	1919	1919	1919	1000
458	20240726	123800	84728471	1919	1915	1919	1915	55
459	20240726	123700	84623142	1915	1914	1915	1914	1952
460	20240726	123600	80885146	1915	1915	1915	1915	0
461	20240726	123500	80885146	1915	1915	1915	1915	0
462	20240726	123400	80885146	1915	1915	1915	1915	0
463	20240726	123300	80885146	1915	1915	1915	1915	0
464	20240726	123200	80885146	1915	1915	1915	1915	0
465	20240726	123100	80885146	1915	1915	1915	1915	0
466	20240726	123000	80885146	1915	1915	1915	1915	0
467	20240726	122900	80885146	1915	1915	1915	1915	0
468	20240726	122800	80885146	1915	1906	1915	1906	532
469	20240726	122700	79870616	1905	1905	1905	1905	0
470	20240726	122600	79870616	1905	1905	1905	1905	14
471	20240726	122500	79843946	1904	1904	1904	1904	0
472	20240726	122400	79843946	1904	1904	1904	1904	0
473	20240726	122300	79843946	1904	1904	1904	1904	0
474	20240726	122200	79843946	1904	1904	1904	1904	0
475	20240726	122100	79843946	1904	1903	1904	1903	337
476	20240726	122000	79202339	1903	1903	1903	1903	1
477	20240726	121900	79200436	1889	1889	1889	1889	0
478	20240726	121800	79200436	1889	1889	1889	1889	0
479	20240726	121700	79200436	1889	1889	1889	1889	0
480	20240726	121600	79200436	1889	1889	1889	1889	38
481	20240726	121500	79128654	1904	1904	1904	1904	0
482	20240726	121400	79128654	1904	1904	1904	1904	6
483	20240726	121300	79117230	1889	1889	1889	1889	12
484	20240726	121200	79094562	1905	1905	1905	1905	1
485	20240726	121100	79092657	1889	1906	1906	1889	26
486	20240726	121000	79043526	1887	1887	1887	1887	0
487	20240726	120900	79043526	1887	1900	1900	1887	2000
488	20240726	120800	75251000	1900	1910	1910	1900	2000
489	20240726	120700	71437972	1923	1923	1923	1923	0
490	20240726	120600	71437972	1923	1923	1923	1923	0
491	20240726	120500	71437972	1923	1923	1923	1923	0
492	20240726	120400	71437972	1923	1923	1923	1923	0
493	20240726	120300	71437972	1923	1923	1923	1923	0
494	20240726	120200	71437972	1923	1923	1923	1923	0
495	20240726	120100	71437972	1923	1923	1923	1923	0
496	20240726	120000	71437972	1923	1923	1923	1923	0
497	20240726	115900	71437972	1923	1923	1923	1923	0
498	20240726	115800	71437972	1923	1923	1923	1923	0
499	20240726	115700	71437972	1923	1923	1923	1923	0
500	20240726	115600	71437972	1923	1923	1923	1923	0
501	20240726	115500	71437972	1923	1923	1923	1923	0
502	20240726	115400	71437972	1923	1923	1923	1923	0
503	20240726	115300	71437972	1923	1923	1923	1923	0
504	20240726	115200	71437972	1923	1923	1923	1923	5
505	20240726	115100	71428357	1923	1923	1923	1923	0
506	20240726	115000	71428357	1923	1923	1923	1923	0
507	20240726	114900	71428357	1923	1923	1923	1923	1
508	20240726	114800	71426434	1923	1923	1923	1923	930
509	20240726	114700	69638044	1923	1923	1923	1923	0
510	20240726	114600	69638044	1923	1923	1923	1923	0
511	20240726	114500	69638044	1923	1923	1923	1923	0
512	20240726	114400	69638044	1923	1923	1923	1923	0
513	20240726	114300	69638044	1923	1923	1923	1923	0
514	20240726	114200	69638044	1923	1923	1923	1923	0
515	20240726	114100	69638044	1923	1923	1923	1923	0
516	20240726	114000	69638044	1923	1923	1923	1923	0
517	20240726	113900	69638044	1923	1923	1923	1923	0
518	20240726	113800	69638044	1923	1923	1923	1923	0
519	20240726	113700	69638044	1923	1923	1923	1923	0
520	20240726	113600	69638044	1923	1923	1923	1923	0
521	20240726	113500	69638044	1923	1923	1923	1923	0
522	20240726	113400	69638044	1923	1923	1923	1923	0
523	20240726	113300	69638044	1923	1923	1923	1923	1
524	20240726	113200	69636121	1910	1910	1910	1910	0
525	20240726	113100	69636121	1910	1910	1910	1910	0
526	20240726	113000	69636121	1910	1923	1923	1910	29
527	20240726	112900	69580718	1910	1910	1910	1910	35
528	20240726	112800	69513868	1923	1923	1923	1923	0
529	20240726	112700	69513868	1923	1923	1923	1923	0
530	20240726	112600	69513868	1923	1923	1923	1923	0
531	20240726	112500	69513868	1923	1923	1923	1923	0
532	20240726	112400	69513868	1923	1923	1923	1923	0
533	20240726	112300	69513868	1923	1923	1923	1923	0
534	20240726	112200	69513868	1923	1923	1923	1923	0
535	20240726	112100	69513868	1923	1923	1923	1923	0
536	20240726	112000	69513868	1923	1923	1923	1923	0
537	20240726	111900	69513868	1923	1923	1923	1923	1
538	20240726	111800	69511945	1910	1912	1912	1910	1000
539	20240726	111700	67601836	1924	1924	1924	1924	0
540	20240726	111600	67601836	1924	1924	1924	1924	1
541	20240726	111500	67599912	1910	1924	1924	1910	241
542	20240726	111400	67136452	1925	1925	1925	1925	0
543	20240726	111300	67136452	1925	1925	1925	1925	0
544	20240726	111200	67136452	1925	1925	1925	1925	1
545	20240726	111100	67134527	1924	1924	1924	1924	0
546	20240726	111000	67134527	1924	1923	1924	1923	216
547	20240726	110900	66718982	1924	1924	1924	1924	0
548	20240726	110800	66718982	1924	1924	1924	1924	0
549	20240726	110700	66718982	1924	1924	1924	1924	0
550	20240726	110600	66718982	1924	1924	1924	1924	0
551	20240726	110500	66718982	1924	1924	1924	1924	0
552	20240726	110400	66718982	1924	1924	1924	1924	0
553	20240726	110300	66718982	1924	1924	1924	1924	0
554	20240726	110200	66718982	1924	1924	1924	1924	1
555	20240726	110100	66717058	1924	1924	1924	1924	0
556	20240726	110000	66717058	1924	1924	1924	1924	0
557	20240726	105900	66717058	1924	1924	1924	1924	0
558	20240726	105800	66717058	1924	1924	1924	1924	0
559	20240726	105700	66717058	1924	1924	1924	1924	1
560	20240726	105600	66715134	1910	1910	1910	1910	0
561	20240726	105500	66715134	1910	1910	1910	1910	64
562	20240726	105400	66592894	1924	1924	1924	1924	0
563	20240726	105300	66592894	1924	1924	1924	1924	1
564	20240726	105200	66590970	1910	1910	1910	1910	12
565	20240726	105100	66568050	1925	1925	1925	1925	0
566	20240726	105000	66568050	1925	1925	1925	1925	0
567	20240726	104900	66568050	1925	1925	1925	1925	1300
568	20240726	104800	64065550	1925	1925	1925	1925	0
569	20240726	104700	64065550	1925	1902	1925	1902	179
570	20240726	104600	63725069	1927	1927	1927	1927	0
571	20240726	104500	63725069	1927	1927	1927	1927	0
572	20240726	104400	63725069	1927	1927	1927	1927	0
573	20240726	104300	63725069	1927	1927	1927	1927	0
574	20240726	104200	63725069	1927	1927	1927	1927	0
575	20240726	104100	63725069	1927	1927	1927	1927	0
576	20240726	104000	63725069	1927	1927	1927	1927	1
577	20240726	103900	63723142	1923	1923	1923	1923	0
578	20240726	103800	63723142	1923	1923	1923	1923	0
579	20240726	103700	63723142	1923	1923	1923	1923	0
580	20240726	103600	63723142	1923	1923	1923	1923	0
581	20240726	103500	63723142	1923	1923	1923	1923	1
582	20240726	103400	63721219	1916	1916	1916	1916	0
583	20240726	103300	63721219	1916	1916	1916	1916	39
584	20240726	103200	63646495	1923	1923	1923	1923	400
585	20240726	103100	62877295	1923	1923	1923	1923	0
586	20240726	103000	62877295	1923	1923	1923	1923	0
587	20240726	102900	62877295	1923	1923	1923	1923	0
588	20240726	102800	62877295	1923	1923	1923	1923	0
589	20240726	102700	62877295	1923	1923	1923	1923	0
590	20240726	102600	62877295	1923	1923	1923	1923	1
591	20240726	102500	62875372	1920	1920	1920	1920	500
592	20240726	102400	61915372	1920	1920	1920	1920	0
593	20240726	102300	61915372	1920	1920	1920	1920	0
594	20240726	102200	61915372	1920	1920	1920	1920	0
595	20240726	102100	61915372	1920	1920	1920	1920	0
596	20240726	102000	61915372	1920	1920	1920	1920	1
597	20240726	101900	61913452	1916	1916	1916	1916	0
598	20240726	101800	61913452	1916	1916	1916	1916	378
599	20240726	101700	61189204	1920	1920	1920	1920	1
600	20240726	101600	61187284	1915	1915	1915	1915	75
601	20240726	101500	61043659	1916	1916	1916	1916	1
602	20240726	101400	61041743	1899	1899	1899	1899	10
603	20240726	101300	61022753	1926	1926	1926	1926	0
604	20240726	101200	61022753	1926	1926	1926	1926	0
605	20240726	101100	61022753	1926	1926	1926	1926	0
606	20240726	101000	61022753	1926	1926	1926	1926	0
607	20240726	100900	61022753	1926	1926	1926	1926	0
608	20240726	100800	61022753	1926	1926	1926	1926	1
609	20240726	100700	61020827	1926	1909	1926	1908	101
610	20240726	100600	60828047	1926	1915	1926	1899	2246
611	20240726	100500	56551408	1928	1928	1928	1928	0
612	20240726	100400	56551408	1928	1927	1928	1927	29
613	20240726	100300	56495524	1927	1927	1927	1927	250
614	20240726	100200	56013774	1928	1928	1928	1928	0
615	20240726	100100	56013774	1928	1928	1928	1928	200
616	20240726	100000	55628174	1928	1928	1928	1928	1
617	20240726	095900	55626246	1927	1927	1927	1927	222
618	20240726	095800	55198452	1928	1928	1928	1928	72
619	20240726	095700	55059636	1929	1928	1929	1928	29
620	20240726	095600	55003723	1928	1928	1928	1928	1
621	20240726	095500	55001795	1910	1928	1928	1910	2
622	20240726	095400	54997957	1910	1929	1929	1910	22
623	20240726	095300	54955918	1929	1929	1929	1929	2
624	20240726	095200	54952060	1929	1929	1929	1929	1
625	20240726	095100	54950131	1931	1930	1931	1930	7
626	20240726	095000	54936616	1904	1904	1904	1904	1
627	20240726	094900	54934712	1939	1939	1939	1939	0
628	20240726	094800	54934712	1939	1939	1939	1939	2
629	20240726	094700	54930834	1884	1935	1935	1884	5000
630	20240726	094600	45424281	1947	1942	1947	1942	301
631	20240726	094500	44839734	1947	1947	1947	1947	1
632	20240726	094400	44837787	1946	1943	1946	1942	1874
633	20240726	094300	41194513	1942	1941	1942	1940	1880
634	20240726	094200	37545312	1941	1942	1942	1941	45
635	20240726	094100	37457923	1935	1934	1935	1934	1141
636	20240726	094000	35250132	1935	1940	1940	1935	350
637	20240726	093900	34571382	1940	1942	1942	1940	2
638	20240726	093800	34567500	1940	1934	1940	1934	1634
639	20240726	093700	31403759	1934	1937	1937	1934	324
640	20240726	093600	30776240	1937	1937	1937	1937	0
641	20240726	093500	30776240	1937	1937	1937	1937	400
642	20240726	093400	30001440	1937	1935	1937	1935	82
643	20240726	093300	29842760	1934	1926	1934	1926	1581
644	20240726	093200	26785164	1927	1934	1934	1927	146
645	20240726	093100	26503815	1927	1927	1934	1927	123
646	20240726	093000	26266787	1934	1927	1934	1927	447
647	20240726	092900	25405411	1935	1934	1935	1934	1200
648	20240726	092800	23083461	1935	1935	1935	1935	1
649	20240726	092700	23081526	1927	1935	1935	1927	1886
650	20240726	092600	19436652	1935	1930	1935	1930	1130
651	20240726	092500	17252142	1929	1926	1929	1926	123
652	20240726	092400	17015119	1926	1920	1926	1920	135
653	20240726	092300	16755146	1919	1919	1919	1919	0
654	20240726	092200	16755146	1919	1917	1919	1917	560
655	20240726	092100	15681114	1917	1924	1924	1917	219
656	20240726	092000	15259821	1924	1924	1924	1924	100
657	20240726	091900	15067421	1913	1913	1914	1913	49
658	20240726	091800	14973668	1908	1908	1908	1908	0
659	20240726	091700	14973668	1908	1908	1908	1908	0
660	20240726	091600	14973668	1908	1908	1908	1908	1
661	20240726	091500	14971760	1907	1907	1907	1907	22
662	20240726	091400	14929806	1937	1908	1937	1902	410
663	20240726	091300	14148151	1935	1928	1935	1928	1765
664	20240726	091200	10733134	1928	1909	1928	1909	300
665	20240726	091100	10157724	1906	1906	1906	1906	242
666	20240726	091000	9696472	1902	1902	1902	1902	274
667	20240726	090900	9175324	1902	1902	1902	1902	151
668	20240726	090800	8888122	1894	1894	1894	1894	0
669	20240726	090700	8888122	1894	1894	1894	1894	849
670	20240726	090600	7280116	1894	1894	1894	1894	200
671	20240726	090500	6901316	1893	1893	1893	1893	0
672	20240726	090400	6901316	1893	1893	1893	1893	12
673	20240726	090300	6878600	1894	1894	1894	1894	200
674	20240726	090200	6499800	1884	1884	1884	1884	0
675	20240726	090100	6499800	1884	1884	1884	1884	84
676	20240726	090000	6341544	1884	1884	1884	1884	3366