KissMeData/142760/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	202100	159014871	1893	1893	1893	1893	1165
3	20240725	202000	159014871	1893	1893	1893	1893	0
4	20240725	201900	159014871	1893	1893	1893	1893	0
5	20240725	201800	159014871	1893	1893	1893	1893	0
6	20240725	201700	159014871	1893	1893	1893	1893	0
7	20240725	201600	159014871	1893	1893	1893	1893	0
8	20240725	201500	159014871	1893	1893	1893	1893	0
9	20240725	201400	159014871	1893	1893	1893	1893	0
10	20240725	201300	159014871	1893	1893	1893	1893	0
11	20240725	201200	159014871	1893	1893	1893	1893	0
12	20240725	201100	159014871	1893	1893	1893	1893	0
13	20240725	201000	159014871	1893	1893	1893	1893	0
14	20240725	200900	159014871	1893	1893	1893	1893	0
15	20240725	200800	159014871	1893	1893	1893	1893	0
16	20240725	200700	159014871	1893	1893	1893	1893	0
17	20240725	200600	159014871	1893	1893	1893	1893	0
18	20240725	200500	159014871	1893	1893	1893	1893	0
19	20240725	200400	159014871	1893	1893	1893	1893	0
20	20240725	200300	159014871	1893	1893	1893	1893	0
21	20240725	200200	159014871	1893	1893	1893	1893	0
22	20240725	200100	159014871	1893	1893	1893	1893	0
23	20240725	200000	159014871	1893	1893	1893	1893	0
24	20240725	195900	159014871	1893	1893	1893	1893	0
25	20240725	195800	159014871	1893	1893	1893	1893	0
26	20240725	195700	159014871	1893	1893	1893	1893	0
27	20240725	195600	159014871	1893	1893	1893	1893	0
28	20240725	195500	159014871	1893	1893	1893	1893	0
29	20240725	195400	159014871	1893	1893	1893	1893	0
30	20240725	195300	159014871	1893	1893	1893	1893	0
31	20240725	195200	159014871	1893	1893	1893	1893	0
32	20240725	195100	159014871	1893	1893	1893	1893	1165
33	20240725	195000	159014871	1893	1893	1893	1893	0
34	20240725	194900	159014871	1893	1893	1893	1893	0
35	20240725	194800	159014871	1893	1893	1893	1893	0
36	20240725	194700	159014871	1893	1893	1893	1893	0
37	20240725	194600	159014871	1893	1893	1893	1893	0
38	20240725	194500	159014871	1893	1893	1893	1893	0
39	20240725	194400	159014871	1893	1893	1893	1893	0
40	20240725	194300	159014871	1893	1893	1893	1893	0
41	20240725	194200	159014871	1893	1893	1893	1893	0
42	20240725	194100	159014871	1893	1893	1893	1893	0
43	20240725	194000	159014871	1893	1893	1893	1893	0
44	20240725	193900	159014871	1893	1893	1893	1893	0
45	20240725	193800	159014871	1893	1893	1893	1893	0
46	20240725	193700	159014871	1893	1893	1893	1893	0
47	20240725	193600	159014871	1893	1893	1893	1893	0
48	20240725	193500	159014871	1893	1893	1893	1893	0
49	20240725	193400	159014871	1893	1893	1893	1893	0
50	20240725	193300	159014871	1893	1893	1893	1893	0
51	20240725	193200	159014871	1893	1893	1893	1893	0
52	20240725	193100	159014871	1893	1893	1893	1893	0
53	20240725	193000	159014871	1893	1893	1893	1893	0
54	20240725	192900	159014871	1893	1893	1893	1893	0
55	20240725	192800	159014871	1893	1893	1893	1893	0
56	20240725	192700	159014871	1893	1893	1893	1893	0
57	20240725	192600	159014871	1893	1893	1893	1893	0
58	20240725	192500	159014871	1893	1893	1893	1893	0
59	20240725	192400	159014871	1893	1893	1893	1893	0
60	20240725	192300	159014871	1893	1893	1893	1893	0
61	20240725	192200	159014871	1893	1893	1893	1893	0
62	20240725	192100	159014871	1893	1893	1893	1893	1165
63	20240725	192000	159014871	1893	1893	1893	1893	0
64	20240725	191900	159014871	1893	1893	1893	1893	0
65	20240725	191800	159014871	1893	1893	1893	1893	0
66	20240725	191700	159014871	1893	1893	1893	1893	0
67	20240725	191600	159014871	1893	1893	1893	1893	0
68	20240725	191500	159014871	1893	1893	1893	1893	0
69	20240725	191400	159014871	1893	1893	1893	1893	0
70	20240725	191300	159014871	1893	1893	1893	1893	0
71	20240725	191200	159014871	1893	1893	1893	1893	0
72	20240725	191100	159014871	1893	1893	1893	1893	0
73	20240725	191000	159014871	1893	1893	1893	1893	0
74	20240725	190900	159014871	1893	1893	1893	1893	0
75	20240725	190800	159014871	1893	1893	1893	1893	0
76	20240725	190700	159014871	1893	1893	1893	1893	0
77	20240725	190600	159014871	1893	1893	1893	1893	0
78	20240725	190500	159014871	1893	1893	1893	1893	0
79	20240725	190400	159014871	1893	1893	1893	1893	0
80	20240725	190300	159014871	1893	1893	1893	1893	0
81	20240725	190200	159014871	1893	1893	1893	1893	0
82	20240725	190100	159014871	1893	1893	1893	1893	0
83	20240725	190000	159014871	1893	1893	1893	1893	0
84	20240725	185900	159014871	1893	1893	1893	1893	0
85	20240725	185800	159014871	1893	1893	1893	1893	0
86	20240725	185700	159014871	1893	1893	1893	1893	0
87	20240725	185600	159014871	1893	1893	1893	1893	0
88	20240725	185500	159014871	1893	1893	1893	1893	0
89	20240725	185400	159014871	1893	1893	1893	1893	0
90	20240725	185300	159014871	1893	1893	1893	1893	0
91	20240725	185200	159014871	1893	1893	1893	1893	0
92	20240725	185100	159014871	1893	1893	1893	1893	1165
93	20240725	185000	159014871	1893	1893	1893	1893	0
94	20240725	184900	159014871	1893	1893	1893	1893	0
95	20240725	184800	159014871	1893	1893	1893	1893	0
96	20240725	184700	159014871	1893	1893	1893	1893	0
97	20240725	184600	159014871	1893	1893	1893	1893	0
98	20240725	184500	159014871	1893	1893	1893	1893	0
99	20240725	184400	159014871	1893	1893	1893	1893	0
100	20240725	184300	159014871	1893	1893	1893	1893	0
101	20240725	184200	159014871	1893	1893	1893	1893	0
102	20240725	184100	159014871	1893	1893	1893	1893	0
103	20240725	184000	159014871	1893	1893	1893	1893	0
104	20240725	183900	159014871	1893	1893	1893	1893	0
105	20240725	183800	159014871	1893	1893	1893	1893	0
106	20240725	183700	159014871	1893	1893	1893	1893	0
107	20240725	183600	159014871	1893	1893	1893	1893	0
108	20240725	183500	159014871	1893	1893	1893	1893	0
109	20240725	183400	159014871	1893	1893	1893	1893	0
110	20240725	183300	159014871	1893	1893	1893	1893	0
111	20240725	183200	159014871	1893	1893	1893	1893	0
112	20240725	183100	159014871	1893	1893	1893	1893	0
113	20240725	183000	159014871	1893	1893	1893	1893	0
114	20240725	182900	159014871	1893	1893	1893	1893	0
115	20240725	182800	159014871	1893	1893	1893	1893	0
116	20240725	182700	159014871	1893	1893	1893	1893	0
117	20240725	182600	159014871	1893	1893	1893	1893	0
118	20240725	182500	159014871	1893	1893	1893	1893	0
119	20240725	182400	159014871	1893	1893	1893	1893	0
120	20240725	182300	159014871	1893	1893	1893	1893	0
121	20240725	182200	159014871	1893	1893	1893	1893	0
122	20240725	182100	159014871	1893	1893	1893	1893	1165
123	20240725	182000	159014871	1893	1893	1893	1893	0
124	20240725	181900	159014871	1893	1893	1893	1893	0
125	20240725	181800	159014871	1893	1893	1893	1893	0
126	20240725	181700	159014871	1893	1893	1893	1893	0
127	20240725	181600	159014871	1893	1893	1893	1893	0
128	20240725	181500	159014871	1893	1893	1893	1893	0
129	20240725	181400	159014871	1893	1893	1893	1893	0
130	20240725	181300	159014871	1893	1893	1893	1893	0
131	20240725	181200	159014871	1893	1893	1893	1893	0
132	20240725	181100	159014871	1893	1893	1893	1893	0
133	20240725	181000	159014871	1893	1893	1893	1893	0
134	20240725	180900	159014871	1893	1893	1893	1893	0
135	20240725	180800	159014871	1893	1893	1893	1893	0
136	20240725	180700	159014871	1893	1893	1893	1893	0
137	20240725	180600	159014871	1893	1893	1893	1893	0
138	20240725	180500	159014871	1893	1893	1893	1893	0
139	20240725	180400	159014871	1893	1893	1893	1893	0
140	20240725	180300	159014871	1893	1893	1893	1893	0
141	20240725	180200	159014871	1893	1893	1893	1893	0
142	20240725	180100	159014871	1893	1893	1893	1893	0
143	20240725	180000	159014871	1893	1893	1893	1893	0
144	20240725	175900	159014871	1893	1893	1893	1893	0
145	20240725	175800	159014871	1893	1893	1893	1893	0
146	20240725	175700	159014871	1893	1893	1893	1893	0
147	20240725	175600	159014871	1893	1893	1893	1893	0
148	20240725	175500	159014871	1893	1893	1893	1893	0
149	20240725	175400	159014871	1893	1893	1893	1893	0
150	20240725	175300	159014871	1893	1893	1893	1893	0
151	20240725	175200	159014871	1893	1893	1893	1893	0
152	20240725	175100	159014871	1893	1893	1893	1893	1165
153	20240725	175000	159014871	1893	1893	1893	1893	0
154	20240725	174900	159014871	1893	1893	1893	1893	0
155	20240725	174800	159014871	1893	1893	1893	1893	0
156	20240725	174700	159014871	1893	1893	1893	1893	0
157	20240725	174600	159014871	1893	1893	1893	1893	0
158	20240725	174500	159014871	1893	1893	1893	1893	0
159	20240725	174400	159014871	1893	1893	1893	1893	0
160	20240725	174300	159014871	1893	1893	1893	1893	0
161	20240725	174200	159014871	1893	1893	1893	1893	0
162	20240725	174100	159014871	1893	1893	1893	1893	0
163	20240725	174000	159014871	1893	1893	1893	1893	0
164	20240725	173900	159014871	1893	1893	1893	1893	0
165	20240725	173800	159014871	1893	1893	1893	1893	0
166	20240725	173700	159014871	1893	1893	1893	1893	0
167	20240725	173600	159014871	1893	1893	1893	1893	0
168	20240725	173500	159014871	1893	1893	1893	1893	0
169	20240725	173400	159014871	1893	1893	1893	1893	0
170	20240725	173300	159014871	1893	1893	1893	1893	0
171	20240725	173200	159014871	1893	1893	1893	1893	0
172	20240725	173100	159014871	1893	1893	1893	1893	0
173	20240725	173000	159014871	1893	1893	1893	1893	0
174	20240725	172900	159014871	1893	1893	1893	1893	0
175	20240725	172800	159014871	1893	1893	1893	1893	0
176	20240725	172700	159014871	1893	1893	1893	1893	0
177	20240725	172600	159014871	1893	1893	1893	1893	0
178	20240725	172500	159014871	1893	1893	1893	1893	0
179	20240725	172400	159014871	1893	1893	1893	1893	0
180	20240725	172300	159014871	1893	1893	1893	1893	0
181	20240725	172200	159014871	1893	1893	1893	1893	0
182	20240725	172100	159014871	1893	1893	1893	1893	1165
183	20240725	172000	159014871	1893	1893	1893	1893	0
184	20240725	171900	159014871	1893	1893	1893	1893	0
185	20240725	171800	159014871	1893	1893	1893	1893	0
186	20240725	171700	159014871	1893	1893	1893	1893	0
187	20240725	171600	159014871	1893	1893	1893	1893	0
188	20240725	171500	159014871	1893	1893	1893	1893	0
189	20240725	171400	159014871	1893	1893	1893	1893	0
190	20240725	171300	159014871	1893	1893	1893	1893	0
191	20240725	171200	159014871	1893	1893	1893	1893	0
192	20240725	171100	159014871	1893	1893	1893	1893	0
193	20240725	171000	159014871	1893	1893	1893	1893	0
194	20240725	170900	159014871	1893	1893	1893	1893	0
195	20240725	170800	159014871	1893	1893	1893	1893	0
196	20240725	170700	159014871	1893	1893	1893	1893	0
197	20240725	170600	159014871	1893	1893	1893	1893	0
198	20240725	170500	159014871	1893	1893	1893	1893	0
199	20240725	170400	159014871	1893	1893	1893	1893	0
200	20240725	170300	159014871	1893	1893	1893	1893	0
201	20240725	170200	159014871	1893	1893	1893	1893	0
202	20240725	170100	159014871	1893	1893	1893	1893	0
203	20240725	170000	159014871	1893	1893	1893	1893	0
204	20240725	165900	159014871	1893	1893	1893	1893	0
205	20240725	165800	159014871	1893	1893	1893	1893	0
206	20240725	165700	159014871	1893	1893	1893	1893	0
207	20240725	165600	159014871	1893	1893	1893	1893	0
208	20240725	165500	159014871	1893	1893	1893	1893	0
209	20240725	165400	159014871	1893	1893	1893	1893	0
210	20240725	165300	159014871	1893	1893	1893	1893	0
211	20240725	165200	159014871	1893	1893	1893	1893	0
212	20240725	165100	159014871	1893	1893	1893	1893	1165
213	20240725	165000	159014871	1893	1893	1893	1893	0
214	20240725	164900	159014871	1893	1893	1893	1893	0
215	20240725	164800	159014871	1893	1893	1893	1893	0
216	20240725	164700	159014871	1893	1893	1893	1893	0
217	20240725	164600	159014871	1893	1893	1893	1893	0
218	20240725	164500	159014871	1893	1893	1893	1893	0
219	20240725	164400	159014871	1893	1893	1893	1893	0
220	20240725	164300	159014871	1893	1893	1893	1893	0
221	20240725	164200	159014871	1893	1893	1893	1893	0
222	20240725	164100	159014871	1893	1893	1893	1893	0
223	20240725	164000	159014871	1893	1893	1893	1893	0
224	20240725	163900	159014871	1893	1893	1893	1893	0
225	20240725	163800	159014871	1893	1893	1893	1893	0
226	20240725	163700	159014871	1893	1893	1893	1893	0
227	20240725	163600	159014871	1893	1893	1893	1893	0
228	20240725	163500	159014871	1893	1893	1893	1893	0
229	20240725	163400	159014871	1893	1893	1893	1893	0
230	20240725	163300	159014871	1893	1893	1893	1893	0
231	20240725	163200	159014871	1893	1893	1893	1893	0
232	20240725	163100	159014871	1893	1893	1893	1893	0
233	20240725	163000	159014871	1893	1893	1893	1893	0
234	20240725	162900	159014871	1893	1893	1893	1893	0
235	20240725	162800	159014871	1893	1893	1893	1893	0
236	20240725	162700	159014871	1893	1893	1893	1893	0
237	20240725	162600	159014871	1893	1893	1893	1893	0
238	20240725	162500	159014871	1893	1893	1893	1893	0
239	20240725	162400	159014871	1893	1893	1893	1893	0
240	20240725	162300	159014871	1893	1893	1893	1893	0
241	20240725	162200	159014871	1893	1893	1893	1893	0
242	20240725	162100	159014871	1893	1893	1893	1893	1165
243	20240725	162000	159014871	1893	1893	1893	1893	0
244	20240725	161900	159014871	1893	1893	1893	1893	0
245	20240725	161800	159014871	1893	1893	1893	1893	0
246	20240725	161700	159014871	1893	1893	1893	1893	0
247	20240725	161600	159014871	1893	1893	1893	1893	0
248	20240725	161500	159014871	1893	1893	1893	1893	0
249	20240725	161400	159014871	1893	1893	1893	1893	0
250	20240725	161300	159014871	1893	1893	1893	1893	0
251	20240725	161200	159014871	1893	1893	1893	1893	0
252	20240725	161100	159014871	1893	1893	1893	1893	0
253	20240725	161000	159014871	1893	1893	1893	1893	0
254	20240725	160900	159014871	1893	1893	1893	1893	0
255	20240725	160800	159014871	1893	1893	1893	1893	0
256	20240725	160700	159014871	1893	1893	1893	1893	0
257	20240725	160600	159014871	1893	1893	1893	1893	0
258	20240725	160500	159014871	1893	1893	1893	1893	0
259	20240725	160400	159014871	1893	1893	1893	1893	0
260	20240725	160300	159014871	1893	1893	1893	1893	0
261	20240725	160200	159014871	1893	1893	1893	1893	0
262	20240725	160100	159014871	1893	1893	1893	1893	0
263	20240725	160000	159014871	1893	1893	1893	1893	0
264	20240725	155900	159014871	1893	1893	1893	1893	0
265	20240725	155800	159014871	1893	1893	1893	1893	0
266	20240725	155700	159014871	1893	1893	1893	1893	0
267	20240725	155600	159014871	1893	1893	1893	1893	0
268	20240725	155500	159014871	1893	1893	1893	1893	0
269	20240725	155400	159014871	1893	1893	1893	1893	0
270	20240725	155300	159014871	1893	1893	1893	1893	0
271	20240725	155200	159014871	1893	1893	1893	1893	0
272	20240725	155100	159014871	1893	1893	1893	1893	1165
273	20240725	155000	159014871	1893	1893	1893	1893	0
274	20240725	154900	159014871	1893	1893	1893	1893	0
275	20240725	154800	159014871	1893	1893	1893	1893	0
276	20240725	154700	159014871	1893	1893	1893	1893	0
277	20240725	154600	159014871	1893	1893	1893	1893	0
278	20240725	154500	159014871	1893	1893	1893	1893	0
279	20240725	154400	159014871	1893	1893	1893	1893	0
280	20240725	154300	159014871	1893	1893	1893	1893	0
281	20240725	154200	159014871	1893	1893	1893	1893	0
282	20240725	154100	159014871	1893	1893	1893	1893	0
283	20240725	154000	159014871	1893	1893	1893	1893	0
284	20240725	153900	159014871	1893	1893	1893	1893	0
285	20240725	153800	159014871	1893	1893	1893	1893	0
286	20240725	153700	159014871	1893	1893	1893	1893	0
287	20240725	153600	159014871	1893	1893	1893	1893	0
288	20240725	153500	159014871	1893	1893	1893	1893	0
289	20240725	153400	159014871	1893	1893	1893	1893	0
290	20240725	153300	159014871	1893	1893	1893	1893	0
291	20240725	153200	159014871	1893	1893	1893	1893	0
292	20240725	153100	159014871	1893	1893	1893	1893	0
293	20240725	153000	159014871	1893	1893	1893	1893	1165
294	20240725	152900	156809526	1894	1894	1894	1894	0
295	20240725	152800	156809526	1894	1894	1894	1894	0
296	20240725	152700	156809526	1894	1894	1894	1894	0
297	20240725	152600	156809526	1894	1894	1894	1894	0
298	20240725	152500	156809526	1894	1894	1894	1894	0
299	20240725	152400	156809526	1894	1894	1894	1894	0
300	20240725	152300	156809526	1894	1894	1894	1894	0
301	20240725	152200	156809526	1894	1894	1894	1894	0
302	20240725	152100	156809526	1894	1894	1894	1894	0
303	20240725	152000	156809526	1894	1894	1894	1894	0
304	20240725	151900	156809526	1894	1894	1895	1894	84
305	20240725	151800	156650414	1894	1894	1894	1894	250
306	20240725	151700	156176914	1895	1895	1895	1895	0
307	20240725	151600	156176914	1895	1889	1895	1868	714
308	20240725	151500	154834337	1889	1883	1889	1883	582
309	20240725	151400	153736442	1872	1872	1872	1872	0
310	20240725	151300	153736442	1872	1873	1873	1872	13
311	20240725	151200	153712105	1884	1884	1884	1884	0
312	20240725	151100	153712105	1884	1884	1884	1884	0
313	20240725	151000	153712105	1884	1884	1884	1884	0
314	20240725	150900	153712105	1884	1884	1884	1884	0
315	20240725	150800	153712105	1884	1884	1884	1884	0
316	20240725	150700	153712105	1884	1884	1884	1884	0
317	20240725	150600	153712105	1884	1884	1884	1884	0
318	20240725	150500	153712105	1884	1884	1884	1884	0
319	20240725	150400	153712105	1884	1884	1884	1884	0
320	20240725	150300	153712105	1884	1884	1884	1884	0
321	20240725	150200	153712105	1884	1884	1884	1884	0
322	20240725	150100	153712105	1884	1884	1884	1884	0
323	20240725	150000	153712105	1884	1884	1884	1884	1
324	20240725	145900	153710221	1871	1871	1871	1871	0
325	20240725	145800	153710221	1871	1871	1871	1871	0
326	20240725	145700	153710221	1871	1871	1871	1871	7
327	20240725	145600	153697124	1884	1884	1884	1884	10
328	20240725	145500	153678284	1885	1885	1885	1885	35
329	20240725	145400	153612309	1864	1864	1864	1864	0
330	20240725	145300	153612309	1864	1873	1873	1864	510
331	20240725	145200	152660237	1888	1888	1888	1888	0
332	20240725	145100	152660237	1888	1888	1888	1888	0
333	20240725	145000	152660237	1888	1888	1888	1888	11
334	20240725	144900	152639469	1890	1890	1890	1890	0
335	20240725	144800	152639469	1890	1890	1890	1890	0
336	20240725	144700	152639469	1890	1890	1890	1890	0
337	20240725	144600	152639469	1890	1890	1890	1890	0
338	20240725	144500	152639469	1890	1890	1890	1890	0
339	20240725	144400	152639469	1890	1890	1890	1890	20
340	20240725	144300	152601669	1898	1898	1898	1898	0
341	20240725	144200	152601669	1898	1898	1898	1898	0
342	20240725	144100	152601669	1898	1898	1898	1898	0
343	20240725	144000	152601669	1898	1898	1898	1898	0
344	20240725	143900	152601669	1898	1898	1898	1898	0
345	20240725	143800	152601669	1898	1898	1898	1898	0
346	20240725	143700	152601669	1898	1898	1898	1898	0
347	20240725	143600	152601669	1898	1898	1898	1898	0
348	20240725	143500	152601669	1898	1898	1898	1898	0
349	20240725	143400	152601669	1898	1895	1899	1894	150
350	20240725	143300	152317137	1896	1891	1896	1891	120
351	20240725	143200	152090089	1870	1892	1892	1870	700
352	20240725	143100	150773352	1892	1892	1892	1892	60
353	20240725	143000	150659832	1883	1883	1883	1883	738
354	20240725	142900	149270178	1885	1885	1885	1885	0
355	20240725	142800	149270178	1885	1885	1885	1885	128
356	20240725	142700	149028898	1885	1885	1885	1885	0
357	20240725	142600	149028898	1885	1885	1885	1885	515
358	20240725	142500	148058123	1896	1896	1896	1896	0
359	20240725	142400	148058123	1896	1896	1896	1896	0
360	20240725	142300	148058123	1896	1896	1896	1896	0
361	20240725	142200	148058123	1896	1896	1896	1896	0
362	20240725	142100	148058123	1896	1896	1896	1896	0
363	20240725	142000	148058123	1896	1896	1896	1896	0
364	20240725	141900	148058123	1896	1896	1896	1896	0
365	20240725	141800	148058123	1896	1896	1896	1896	0
366	20240725	141700	148058123	1896	1896	1896	1896	0
367	20240725	141600	148058123	1896	1896	1896	1896	0
368	20240725	141500	148058123	1896	1896	1896	1896	0
369	20240725	141400	148058123	1896	1892	1896	1892	30
370	20240725	141300	148001303	1896	1885	1896	1885	500
371	20240725	141200	147057995	1890	1890	1890	1890	0
372	20240725	141100	147057995	1890	1890	1890	1890	0
373	20240725	141000	147057995	1890	1890	1890	1890	0
374	20240725	140900	147057995	1890	1890	1890	1890	0
375	20240725	140800	147057995	1890	1890	1890	1890	0
376	20240725	140700	147057995	1890	1890	1890	1890	0
377	20240725	140600	147057995	1890	1890	1890	1890	1
378	20240725	140500	147056105	1890	1890	1890	1890	0
379	20240725	140400	147056105	1890	1890	1890	1890	70
380	20240725	140300	146923805	1890	1890	1890	1890	0
381	20240725	140200	146923805	1890	1890	1890	1890	250
382	20240725	140100	146451305	1890	1890	1890	1890	0
383	20240725	140000	146451305	1890	1890	1890	1890	0
384	20240725	135900	146451305	1890	1890	1890	1890	0
385	20240725	135800	146451305	1890	1890	1890	1890	0
386	20240725	135700	146451305	1890	1890	1890	1890	8
387	20240725	135600	146436185	1890	1890	1890	1890	0
388	20240725	135500	146436185	1890	1890	1890	1890	0
389	20240725	135400	146436185	1890	1890	1890	1890	0
390	20240725	135300	146436185	1890	1890	1890	1890	529
391	20240725	135200	145436375	1890	1890	1890	1890	0
392	20240725	135100	145436375	1890	1890	1890	1890	0
393	20240725	135000	145436375	1890	1890	1890	1890	0
394	20240725	134900	145436375	1890	1890	1890	1890	0
395	20240725	134800	145436375	1890	1889	1890	1889	822
396	20240725	134700	143882925	1890	1890	1890	1890	0
397	20240725	134600	143882925	1890	1886	1890	1886	180
398	20240725	134500	143543240	1875	1875	1875	1875	0
399	20240725	134400	143543240	1875	1881	1881	1875	600
400	20240725	134300	142416349	1880	1880	1880	1880	0
401	20240725	134200	142416349	1880	1880	1880	1880	0
402	20240725	134100	142416349	1880	1880	1880	1880	0
403	20240725	134000	142416349	1880	1880	1880	1880	0
404	20240725	133900	142416349	1880	1880	1880	1880	0
405	20240725	133800	142416349	1880	1880	1880	1880	0
406	20240725	133700	142416349	1880	1880	1880	1880	0
407	20240725	133600	142416349	1880	1881	1881	1880	101
408	20240725	133500	142226468	1880	1880	1880	1880	0
409	20240725	133400	142226468	1880	1880	1880	1880	0
410	20240725	133300	142226468	1880	1880	1880	1880	0
411	20240725	133200	142226468	1880	1880	1880	1880	0
412	20240725	133100	142226468	1880	1880	1880	1880	0
413	20240725	133000	142226468	1880	1880	1880	1880	0
414	20240725	132900	142226468	1880	1880	1880	1880	0
415	20240725	132800	142226468	1880	1880	1880	1880	0
416	20240725	132700	142226468	1880	1880	1880	1880	0
417	20240725	132600	142226468	1880	1880	1880	1880	0
418	20240725	132500	142226468	1880	1880	1880	1880	0
419	20240725	132400	142226468	1880	1880	1880	1880	0
420	20240725	132300	142226468	1880	1880	1880	1880	0
421	20240725	132200	142226468	1880	1880	1880	1880	0
422	20240725	132100	142226468	1880	1880	1880	1880	22
423	20240725	132000	142185108	1890	1890	1890	1890	0
424	20240725	131900	142185108	1890	1890	1890	1890	0
425	20240725	131800	142185108	1890	1886	1890	1886	106
426	20240725	131700	141984860	1886	1886	1886	1886	0
427	20240725	131600	141984860	1886	1886	1886	1886	200
428	20240725	131500	141607660	1885	1885	1885	1885	8
429	20240725	131400	141592580	1885	1885	1885	1885	0
430	20240725	131300	141592580	1885	1885	1885	1885	7
431	20240725	131200	141579385	1885	1885	1885	1885	0
432	20240725	131100	141579385	1885	1885	1885	1885	0
433	20240725	131000	141579385	1885	1885	1885	1885	0
434	20240725	130900	141579385	1885	1885	1885	1885	0
435	20240725	130800	141579385	1885	1885	1885	1885	0
436	20240725	130700	141579385	1885	1885	1885	1885	0
437	20240725	130600	141579385	1885	1885	1885	1885	59
438	20240725	130500	141468170	1885	1885	1885	1885	0
439	20240725	130400	141468170	1885	1885	1885	1885	5
440	20240725	130300	141458745	1885	1885	1885	1885	0
441	20240725	130200	141458745	1885	1885	1885	1885	0
442	20240725	130100	141458745	1885	1885	1885	1885	0
443	20240725	130000	141458745	1885	1885	1885	1885	4
444	20240725	125900	141451205	1876	1876	1876	1876	0
445	20240725	125800	141451205	1876	1876	1876	1876	0
446	20240725	125700	141451205	1876	1876	1876	1876	0
447	20240725	125600	141451205	1876	1876	1876	1876	0
448	20240725	125500	141451205	1876	1876	1876	1876	20
449	20240725	125400	141413685	1889	1889	1889	1889	0
450	20240725	125300	141413685	1889	1889	1889	1889	0
451	20240725	125200	141413685	1889	1889	1889	1889	0
452	20240725	125100	141413685	1889	1889	1889	1889	0
453	20240725	125000	141413685	1889	1889	1889	1889	50
454	20240725	124900	141319235	1892	1892	1892	1892	0
455	20240725	124800	141319235	1892	1892	1892	1892	0
456	20240725	124700	141319235	1892	1892	1892	1892	263
457	20240725	124600	140821639	1876	1876	1876	1876	0
458	20240725	124500	140821639	1876	1876	1876	1876	0
459	20240725	124400	140821639	1876	1876	1876	1876	1
460	20240725	124300	140819763	1877	1877	1877	1877	1
461	20240725	124200	140817886	1878	1878	1878	1878	0
462	20240725	124100	140817886	1878	1878	1878	1878	6
463	20240725	124000	140806618	1878	1878	1878	1878	0
464	20240725	123900	140806618	1878	1878	1878	1878	1
465	20240725	123800	140804740	1893	1893	1893	1893	0
466	20240725	123700	140804740	1893	1893	1893	1893	0
467	20240725	123600	140804740	1893	1879	1893	1879	52
468	20240725	123500	140706523	1893	1876	1893	1876	451
469	20240725	123400	139854049	1877	1879	1879	1877	3
470	20240725	123300	139848415	1867	1867	1867	1867	0
471	20240725	123200	139848415	1867	1878	1878	1867	500
472	20240725	123100	138914849	1878	1878	1878	1878	0
473	20240725	123000	138914849	1878	1879	1879	1878	2
474	20240725	122900	138911092	1875	1875	1875	1875	195
475	20240725	122800	138545467	1866	1866	1866	1866	0
476	20240725	122700	138545467	1866	1866	1866	1866	0
477	20240725	122600	138545467	1866	1866	1866	1866	0
478	20240725	122500	138545467	1866	1866	1866	1866	0
479	20240725	122400	138545467	1866	1866	1866	1866	0
480	20240725	122300	138545467	1866	1866	1866	1866	0
481	20240725	122200	138545467	1866	1866	1866	1866	0
482	20240725	122100	138545467	1866	1866	1866	1866	0
483	20240725	122000	138545467	1866	1866	1866	1866	0
484	20240725	121900	138545467	1866	1866	1866	1866	20
485	20240725	121800	138508147	1868	1868	1868	1868	0
486	20240725	121700	138508147	1868	1868	1868	1868	0
487	20240725	121600	138508147	1868	1868	1868	1868	0
488	20240725	121500	138508147	1868	1870	1870	1868	378
489	20240725	121400	137801917	1868	1868	1868	1868	0
490	20240725	121300	137801917	1868	1868	1868	1868	0
491	20240725	121200	137801917	1868	1868	1868	1868	0
492	20240725	121100	137801917	1868	1868	1868	1868	0
493	20240725	121000	137801917	1868	1868	1868	1868	0
494	20240725	120900	137801917	1868	1868	1868	1868	0
495	20240725	120800	137801917	1868	1868	1868	1868	0
496	20240725	120700	137801917	1868	1868	1868	1868	0
497	20240725	120600	137801917	1868	1873	1873	1868	892
498	20240725	120500	136131730	1887	1887	1887	1887	0
499	20240725	120400	136131730	1887	1887	1887	1887	0
500	20240725	120300	136131730	1887	1887	1887	1887	0
501	20240725	120200	136131730	1887	1887	1887	1887	0
502	20240725	120100	136131730	1887	1887	1887	1887	0
503	20240725	120000	136131730	1887	1887	1887	1887	0
504	20240725	115900	136131730	1887	1887	1887	1887	0
505	20240725	115800	136131730	1887	1876	1887	1868	611
506	20240725	115700	134987687	1889	1889	1889	1889	0
507	20240725	115600	134987687	1889	1889	1889	1889	2
508	20240725	115500	134983909	1889	1889	1889	1889	1
509	20240725	115400	134982020	1892	1892	1892	1892	0
510	20240725	115300	134982020	1892	1892	1892	1892	0
511	20240725	115200	134982020	1892	1892	1892	1892	0
512	20240725	115100	134982020	1892	1892	1892	1891	677
513	20240725	115000	133701172	1892	1892	1892	1892	0
514	20240725	114900	133701172	1892	1892	1892	1892	0
515	20240725	114800	133701172	1892	1892	1892	1892	2
516	20240725	114700	133697388	1892	1892	1892	1892	0
517	20240725	114600	133697388	1892	1892	1892	1892	2
518	20240725	114500	133693604	1895	1895	1895	1895	0
519	20240725	114400	133693604	1895	1895	1895	1895	0
520	20240725	114300	133693604	1895	1895	1895	1895	0
521	20240725	114200	133693604	1895	1895	1895	1895	0
522	20240725	114100	133693604	1895	1895	1895	1895	0
523	20240725	114000	133693604	1895	1895	1895	1895	0
524	20240725	113900	133693604	1895	1891	1895	1891	18
525	20240725	113800	133659498	1890	1889	1890	1889	127
526	20240725	113700	133419508	1889	1889	1889	1889	70
527	20240725	113600	133287278	1889	1889	1889	1889	1
528	20240725	113500	133285389	1893	1891	1893	1891	76
529	20240725	113400	133141631	1894	1890	1894	1890	141
530	20240725	113300	132874721	1890	1893	1893	1890	507
531	20240725	113200	131915105	1893	1893	1893	1893	35
532	20240725	113100	131848850	1883	1883	1883	1883	15
533	20240725	113000	131820605	1883	1883	1883	1883	414
534	20240725	112900	131041043	1883	1883	1883	1883	0
535	20240725	112800	131041043	1883	1883	1883	1883	12
536	20240725	112700	131018447	1883	1883	1883	1883	60
537	20240725	112600	130905467	1876	1876	1876	1876	138
538	20240725	112500	130646579	1866	1866	1866	1866	0
539	20240725	112400	130646579	1866	1866	1866	1866	0
540	20240725	112300	130646579	1866	1866	1866	1866	0
541	20240725	112200	130646579	1866	1866	1866	1866	0
542	20240725	112100	130646579	1866	1866	1866	1866	3
543	20240725	112000	130640981	1866	1866	1866	1866	0
544	20240725	111900	130640981	1866	1866	1866	1866	0
545	20240725	111800	130640981	1866	1866	1866	1866	0
546	20240725	111700	130640981	1866	1866	1866	1866	0
547	20240725	111600	130640981	1866	1867	1867	1866	150
548	20240725	111500	130360951	1880	1880	1880	1880	0
549	20240725	111400	130360951	1880	1880	1880	1880	0
550	20240725	111300	130360951	1880	1880	1880	1880	0
551	20240725	111200	130360951	1880	1880	1880	1880	0
552	20240725	111100	130360951	1880	1880	1880	1880	0
553	20240725	111000	130360951	1880	1880	1880	1880	0
554	20240725	110900	130360951	1880	1880	1880	1880	0
555	20240725	110800	130360951	1880	1880	1880	1880	0
556	20240725	110700	130360951	1880	1880	1880	1880	3
557	20240725	110600	130355311	1880	1880	1880	1880	0
558	20240725	110500	130355311	1880	1880	1880	1880	0
559	20240725	110400	130355311	1880	1880	1880	1880	0
560	20240725	110300	130355311	1880	1880	1880	1880	0
561	20240725	110200	130355311	1880	1880	1880	1880	46
562	20240725	110100	130268831	1881	1882	1882	1881	20
563	20240725	110000	130231201	1882	1868	1882	1867	275
564	20240725	105900	129716445	1867	1867	1867	1867	0
565	20240725	105800	129716445	1867	1871	1871	1867	400
566	20240725	105700	128968955	1870	1870	1870	1870	0
567	20240725	105600	128968955	1870	1870	1870	1870	0
568	20240725	105500	128968955	1870	1870	1870	1870	0
569	20240725	105400	128968955	1870	1870	1870	1870	50
570	20240725	105300	128875455	1874	1874	1874	1874	0
571	20240725	105200	128875455	1874	1873	1874	1873	1074
572	20240725	105100	126862853	1863	1863	1863	1863	0
573	20240725	105000	126862853	1863	1863	1863	1863	0
574	20240725	104900	126862853	1863	1864	1864	1863	2948
575	20240725	104800	121369822	1866	1866	1866	1866	0
576	20240725	104700	121369822	1866	1866	1866	1866	0
577	20240725	104600	121369822	1866	1866	1866	1866	0
578	20240725	104500	121369822	1866	1866	1866	1866	0
579	20240725	104400	121369822	1866	1866	1866	1866	0
580	20240725	104300	121369822	1866	1866	1866	1866	0
581	20240725	104200	121369822	1866	1865	1866	1865	476
582	20240725	104100	120482035	1865	1865	1865	1865	0
583	20240725	104000	120482035	1865	1865	1865	1865	1
584	20240725	103900	120480170	1865	1866	1866	1865	577
585	20240725	103800	119403493	1866	1867	1867	1866	482
586	20240725	103700	118504035	1867	1867	1867	1867	0
587	20240725	103600	118504035	1867	1867	1867	1867	0
588	20240725	103500	118504035	1867	1868	1868	1867	20
589	20240725	103400	118466684	1867	1867	1867	1867	0
590	20240725	103300	118466684	1867	1867	1867	1867	0
591	20240725	103200	118466684	1867	1867	1867	1867	0
592	20240725	103100	118466684	1867	1867	1867	1867	0
593	20240725	103000	118466684	1867	1867	1867	1867	0
594	20240725	102900	118466684	1867	1867	1867	1867	66
595	20240725	102800	118343462	1878	1878	1878	1878	0
596	20240725	102700	118343462	1878	1878	1878	1878	0
597	20240725	102600	118343462	1878	1878	1878	1878	0
598	20240725	102500	118343462	1878	1878	1878	1878	0
599	20240725	102400	118343462	1878	1878	1878	1878	16
600	20240725	102300	118313414	1880	1880	1880	1880	0
601	20240725	102200	118313414	1880	1880	1880	1880	0
602	20240725	102100	118313414	1880	1880	1880	1880	0
603	20240725	102000	118313414	1880	1880	1880	1880	0
604	20240725	101900	118313414	1880	1880	1880	1880	0
605	20240725	101800	118313414	1880	1880	1880	1880	0
606	20240725	101700	118313414	1880	1880	1880	1880	2
607	20240725	101600	118309654	1872	1879	1880	1868	1340
608	20240725	101500	115791482	1879	1879	1879	1879	1
609	20240725	101400	115789603	1868	1868	1868	1868	0
610	20240725	101300	115789603	1868	1868	1868	1868	0
611	20240725	101200	115789603	1868	1868	1868	1868	0
612	20240725	101100	115789603	1868	1871	1871	1868	531
613	20240725	101000	114796605	1871	1875	1875	1871	15
614	20240725	100900	114768510	1880	1879	1880	1879	150
615	20240725	100800	114486570	1876	1879	1879	1876	2528
616	20240725	100700	109742120	1879	1882	1882	1879	565
617	20240725	100600	108680363	1885	1888	1888	1885	636
618	20240725	100500	107481047	1889	1889	1901	1889	613
619	20240725	100400	106323054	1902	1902	1902	1902	26
620	20240725	100300	106273602	1902	1902	1902	1902	102
621	20240725	100200	106079598	1902	1902	1902	1902	0
622	20240725	100100	106079598	1902	1902	1902	1902	0
623	20240725	100000	106079598	1902	1902	1902	1902	0
624	20240725	095900	106079598	1902	1902	1902	1902	1
625	20240725	095800	106077696	1902	1902	1902	1902	5
626	20240725	095700	106068186	1903	1903	1903	1903	0
627	20240725	095600	106068186	1903	1889	1903	1889	407
628	20240725	095500	105299349	1889	1889	1889	1889	0
629	20240725	095400	105299349	1889	1890	1890	1889	300
630	20240725	095300	104732644	1888	1888	1888	1888	600
631	20240725	095200	103599844	1889	1889	1889	1889	0
632	20240725	095100	103599844	1889	1889	1889	1889	5
633	20240725	095000	103590399	1889	1889	1889	1889	0
634	20240725	094900	103590399	1889	1889	1889	1889	33
635	20240725	094800	103528062	1890	1890	1890	1890	10
636	20240725	094700	103509162	1907	1907	1907	1907	0
637	20240725	094600	103509162	1907	1907	1907	1907	10
638	20240725	094500	103490092	1915	1893	1915	1893	160
639	20240725	094400	103185078	1907	1907	1907	1907	0
640	20240725	094300	103185078	1907	1907	1907	1907	0
641	20240725	094200	103185078	1907	1893	1907	1893	440
642	20240725	094100	102348306	1885	1885	1885	1885	198
643	20240725	094000	101975076	1883	1883	1883	1883	0
644	20240725	093900	101975076	1883	1883	1883	1883	0
645	20240725	093800	101975076	1883	1885	1885	1883	981
646	20240725	093700	100127616	1885	1885	1885	1885	0
647	20240725	093600	100127616	1885	1907	1907	1885	104
648	20240725	093500	99929376	1913	1913	1913	1913	2090
649	20240725	093400	95931206	1913	1912	1913	1912	406
650	20240725	093300	95154537	1913	1909	1913	1908	90
651	20240725	093200	94982649	1910	1910	1910	1910	100
652	20240725	093100	94791649	1910	1897	1910	1896	2330
653	20240725	093000	90345833	1885	1885	1885	1885	60
654	20240725	092900	90232733	1897	1897	1897	1897	0
655	20240725	092800	90232733	1897	1897	1897	1897	485
656	20240725	092700	89312688	1897	1897	1897	1897	0
657	20240725	092600	89312688	1897	1885	1897	1885	218
658	20240725	092500	88901448	1885	1885	1885	1885	425
659	20240725	092400	88100323	1885	1885	1885	1885	46
660	20240725	092300	88013613	1896	1896	1896	1896	0
661	20240725	092200	88013613	1896	1896	1896	1896	60
662	20240725	092100	87899853	1896	1896	1896	1896	100
663	20240725	092000	87710253	1896	1896	1896	1896	0
664	20240725	091900	87710253	1896	1885	1896	1885	320
665	20240725	091800	87103893	1883	1879	1883	1879	94
666	20240725	091700	86927207	1877	1877	1877	1877	31
667	20240725	091600	86869020	1877	1877	1877	1877	0
668	20240725	091500	86869020	1877	1877	1877	1877	0
669	20240725	091400	86869020	1877	1877	1877	1877	200
670	20240725	091300	86493620	1877	1876	1877	1876	300
671	20240725	091200	85930619	1876	1876	1876	1876	1
672	20240725	091100	85928743	1869	1877	1877	1869	870
673	20240725	091000	84300963	1875	1869	1875	1869	1329
674	20240725	090900	81810447	1869	1869	1869	1869	1
675	20240725	090800	81808578	1867	1866	1867	1864	1825
676	20240725	090700	78401560	1867	1865	1867	1865	1369
677	20240725	090600	75848373	1860	1859	1860	1859	1201
678	20240725	090500	73614713	1860	1859	1860	1859	1319
679	20240725	090400	71161573	1855	1854	1855	1837	3416
680	20240725	090300	64829541	1854	1835	1854	1830	6015
681	20240725	090200	53760356	1838	1813	1850	1813	25568
682	20240725	090100	7315265	1765	1765	1765	1765	0
683	20240725	090000	7315265	1765	1875	1875	1765	4030