KissMeData/085310/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	195400	119469636	892	892	892	892	1244
3	20240724	195300	119469636	892	892	892	892	0
4	20240724	195200	119469636	892	892	892	892	0
5	20240724	195100	119469636	892	892	892	892	0
6	20240724	195000	119469636	892	892	892	892	0
7	20240724	194900	119469636	892	892	892	892	0
8	20240724	194800	119469636	892	892	892	892	0
9	20240724	194700	119469636	892	892	892	892	0
10	20240724	194600	119469636	892	892	892	892	0
11	20240724	194500	119469636	892	892	892	892	0
12	20240724	194400	119469636	892	892	892	892	0
13	20240724	194300	119469636	892	892	892	892	0
14	20240724	194200	119469636	892	892	892	892	0
15	20240724	194100	119469636	892	892	892	892	0
16	20240724	194000	119469636	892	892	892	892	0
17	20240724	193900	119469636	892	892	892	892	0
18	20240724	193800	119469636	892	892	892	892	0
19	20240724	193700	119469636	892	892	892	892	0
20	20240724	193600	119469636	892	892	892	892	0
21	20240724	193500	119469636	892	892	892	892	0
22	20240724	193400	119469636	892	892	892	892	0
23	20240724	193300	119469636	892	892	892	892	0
24	20240724	193200	119469636	892	892	892	892	0
25	20240724	193100	119469636	892	892	892	892	0
26	20240724	193000	119469636	892	892	892	892	0
27	20240724	192900	119469636	892	892	892	892	0
28	20240724	192800	119469636	892	892	892	892	0
29	20240724	192700	119469636	892	892	892	892	0
30	20240724	192600	119469636	892	892	892	892	0
31	20240724	192500	119469636	892	892	892	892	0
32	20240724	192400	119469636	892	892	892	892	1244
33	20240724	192300	119469636	892	892	892	892	0
34	20240724	192200	119469636	892	892	892	892	0
35	20240724	192100	119469636	892	892	892	892	0
36	20240724	192000	119469636	892	892	892	892	0
37	20240724	191900	119469636	892	892	892	892	0
38	20240724	191800	119469636	892	892	892	892	0
39	20240724	191700	119469636	892	892	892	892	0
40	20240724	191600	119469636	892	892	892	892	0
41	20240724	191500	119469636	892	892	892	892	0
42	20240724	191400	119469636	892	892	892	892	0
43	20240724	191300	119469636	892	892	892	892	0
44	20240724	191200	119469636	892	892	892	892	0
45	20240724	191100	119469636	892	892	892	892	0
46	20240724	191000	119469636	892	892	892	892	0
47	20240724	190900	119469636	892	892	892	892	0
48	20240724	190800	119469636	892	892	892	892	0
49	20240724	190700	119469636	892	892	892	892	0
50	20240724	190600	119469636	892	892	892	892	0
51	20240724	190500	119469636	892	892	892	892	0
52	20240724	190400	119469636	892	892	892	892	0
53	20240724	190300	119469636	892	892	892	892	0
54	20240724	190200	119469636	892	892	892	892	0
55	20240724	190100	119469636	892	892	892	892	0
56	20240724	190000	119469636	892	892	892	892	0
57	20240724	185900	119469636	892	892	892	892	0
58	20240724	185800	119469636	892	892	892	892	0
59	20240724	185700	119469636	892	892	892	892	0
60	20240724	185600	119469636	892	892	892	892	0
61	20240724	185500	119469636	892	892	892	892	0
62	20240724	185400	119469636	892	892	892	892	1244
63	20240724	185300	119469636	892	892	892	892	0
64	20240724	185200	119469636	892	892	892	892	0
65	20240724	185100	119469636	892	892	892	892	0
66	20240724	185000	119469636	892	892	892	892	0
67	20240724	184900	119469636	892	892	892	892	0
68	20240724	184800	119469636	892	892	892	892	0
69	20240724	184700	119469636	892	892	892	892	0
70	20240724	184600	119469636	892	892	892	892	0
71	20240724	184500	119469636	892	892	892	892	0
72	20240724	184400	119469636	892	892	892	892	0
73	20240724	184300	119469636	892	892	892	892	0
74	20240724	184200	119469636	892	892	892	892	0
75	20240724	184100	119469636	892	892	892	892	0
76	20240724	184000	119469636	892	892	892	892	0
77	20240724	183900	119469636	892	892	892	892	0
78	20240724	183800	119469636	892	892	892	892	0
79	20240724	183700	119469636	892	892	892	892	0
80	20240724	183600	119469636	892	892	892	892	0
81	20240724	183500	119469636	892	892	892	892	0
82	20240724	183400	119469636	892	892	892	892	0
83	20240724	183300	119469636	892	892	892	892	0
84	20240724	183200	119469636	892	892	892	892	0
85	20240724	183100	119469636	892	892	892	892	0
86	20240724	183000	119469636	892	892	892	892	0
87	20240724	182900	119469636	892	892	892	892	0
88	20240724	182800	119469636	892	892	892	892	0
89	20240724	182700	119469636	892	892	892	892	0
90	20240724	182600	119469636	892	892	892	892	0
91	20240724	182500	119469636	892	892	892	892	0
92	20240724	182400	119469636	892	892	892	892	1244
93	20240724	182300	119469636	892	892	892	892	0
94	20240724	182200	119469636	892	892	892	892	0
95	20240724	182100	119469636	892	892	892	892	0
96	20240724	182000	119469636	892	892	892	892	0
97	20240724	181900	119469636	892	892	892	892	0
98	20240724	181800	119469636	892	892	892	892	0
99	20240724	181700	119469636	892	892	892	892	0
100	20240724	181600	119469636	892	892	892	892	0
101	20240724	181500	119469636	892	892	892	892	0
102	20240724	181400	119469636	892	892	892	892	0
103	20240724	181300	119469636	892	892	892	892	0
104	20240724	181200	119469636	892	892	892	892	0
105	20240724	181100	119469636	892	892	892	892	0
106	20240724	181000	119469636	892	892	892	892	0
107	20240724	180900	119469636	892	892	892	892	0
108	20240724	180800	119469636	892	892	892	892	0
109	20240724	180700	119469636	892	892	892	892	0
110	20240724	180600	119469636	892	892	892	892	0
111	20240724	180500	119469636	892	892	892	892	0
112	20240724	180400	119469636	892	892	892	892	0
113	20240724	180300	119469636	892	892	892	892	0
114	20240724	180200	119469636	892	892	892	892	0
115	20240724	180100	119469636	892	892	892	892	0
116	20240724	180000	119469636	892	892	892	892	0
117	20240724	175900	119469636	892	892	892	892	0
118	20240724	175800	119469636	892	892	892	892	0
119	20240724	175700	119469636	892	892	892	892	0
120	20240724	175600	119469636	892	892	892	892	0
121	20240724	175500	119469636	892	892	892	892	0
122	20240724	175400	119469636	892	892	892	892	1244
123	20240724	175300	119469636	892	892	892	892	0
124	20240724	175200	119469636	892	892	892	892	0
125	20240724	175100	119469636	892	892	892	892	0
126	20240724	175000	119469636	892	892	892	892	0
127	20240724	174900	119469636	892	892	892	892	0
128	20240724	174800	119469636	892	892	892	892	0
129	20240724	174700	119469636	892	892	892	892	0
130	20240724	174600	119469636	892	892	892	892	0
131	20240724	174500	119469636	892	892	892	892	0
132	20240724	174400	119469636	892	892	892	892	0
133	20240724	174300	119469636	892	892	892	892	0
134	20240724	174200	119469636	892	892	892	892	0
135	20240724	174100	119469636	892	892	892	892	0
136	20240724	174000	119469636	892	892	892	892	0
137	20240724	173900	119469636	892	892	892	892	0
138	20240724	173800	119469636	892	892	892	892	0
139	20240724	173700	119469636	892	892	892	892	0
140	20240724	173600	119469636	892	892	892	892	0
141	20240724	173500	119469636	892	892	892	892	0
142	20240724	173400	119469636	892	892	892	892	0
143	20240724	173300	119469636	892	892	892	892	0
144	20240724	173200	119469636	892	892	892	892	0
145	20240724	173100	119469636	892	892	892	892	0
146	20240724	173000	119469636	892	892	892	892	0
147	20240724	172900	119469636	892	892	892	892	0
148	20240724	172800	119469636	892	892	892	892	0
149	20240724	172700	119469636	892	892	892	892	0
150	20240724	172600	119469636	892	892	892	892	0
151	20240724	172500	119469636	892	892	892	892	0
152	20240724	172400	119469636	892	892	892	892	1244
153	20240724	172300	119469636	892	892	892	892	0
154	20240724	172200	119469636	892	892	892	892	0
155	20240724	172100	119469636	892	892	892	892	0
156	20240724	172000	119469636	892	892	892	892	0
157	20240724	171900	119469636	892	892	892	892	0
158	20240724	171800	119469636	892	892	892	892	0
159	20240724	171700	119469636	892	892	892	892	0
160	20240724	171600	119469636	892	892	892	892	0
161	20240724	171500	119469636	892	892	892	892	0
162	20240724	171400	119469636	892	892	892	892	0
163	20240724	171300	119469636	892	892	892	892	0
164	20240724	171200	119469636	892	892	892	892	0
165	20240724	171100	119469636	892	892	892	892	0
166	20240724	171000	119469636	892	892	892	892	0
167	20240724	170900	119469636	892	892	892	892	0
168	20240724	170800	119469636	892	892	892	892	0
169	20240724	170700	119469636	892	892	892	892	0
170	20240724	170600	119469636	892	892	892	892	0
171	20240724	170500	119469636	892	892	892	892	0
172	20240724	170400	119469636	892	892	892	892	0
173	20240724	170300	119469636	892	892	892	892	0
174	20240724	170200	119469636	892	892	892	892	0
175	20240724	170100	119469636	892	892	892	892	0
176	20240724	170000	119469636	892	892	892	892	0
177	20240724	165900	119469636	892	892	892	892	0
178	20240724	165800	119469636	892	892	892	892	0
179	20240724	165700	119469636	892	892	892	892	0
180	20240724	165600	119469636	892	892	892	892	0
181	20240724	165500	119469636	892	892	892	892	0
182	20240724	165400	119469636	892	892	892	892	1244
183	20240724	165300	119469636	892	892	892	892	0
184	20240724	165200	119469636	892	892	892	892	0
185	20240724	165100	119469636	892	892	892	892	0
186	20240724	165000	119469636	892	892	892	892	0
187	20240724	164900	119469636	892	892	892	892	0
188	20240724	164800	119469636	892	892	892	892	0
189	20240724	164700	119469636	892	892	892	892	0
190	20240724	164600	119469636	892	892	892	892	0
191	20240724	164500	119469636	892	892	892	892	0
192	20240724	164400	119469636	892	892	892	892	0
193	20240724	164300	119469636	892	892	892	892	0
194	20240724	164200	119469636	892	892	892	892	0
195	20240724	164100	119469636	892	892	892	892	0
196	20240724	164000	119469636	892	892	892	892	0
197	20240724	163900	119469636	892	892	892	892	0
198	20240724	163800	119469636	892	892	892	892	0
199	20240724	163700	119469636	892	892	892	892	0
200	20240724	163600	119469636	892	892	892	892	0
201	20240724	163500	119469636	892	892	892	892	0
202	20240724	163400	119469636	892	892	892	892	0
203	20240724	163300	119469636	892	892	892	892	0
204	20240724	163200	119469636	892	892	892	892	0
205	20240724	163100	119469636	892	892	892	892	0
206	20240724	163000	119469636	892	892	892	892	0
207	20240724	162900	119469636	892	892	892	892	0
208	20240724	162800	119469636	892	892	892	892	0
209	20240724	162700	119469636	892	892	892	892	0
210	20240724	162600	119469636	892	892	892	892	0
211	20240724	162500	119469636	892	892	892	892	0
212	20240724	162400	119469636	892	892	892	892	1244
213	20240724	162300	119469636	892	892	892	892	0
214	20240724	162200	119469636	892	892	892	892	0
215	20240724	162100	119469636	892	892	892	892	0
216	20240724	162000	119469636	892	892	892	892	0
217	20240724	161900	119469636	892	892	892	892	0
218	20240724	161800	119469636	892	892	892	892	0
219	20240724	161700	119469636	892	892	892	892	0
220	20240724	161600	119469636	892	892	892	892	0
221	20240724	161500	119469636	892	892	892	892	0
222	20240724	161400	119469636	892	892	892	892	0
223	20240724	161300	119469636	892	892	892	892	0
224	20240724	161200	119469636	892	892	892	892	0
225	20240724	161100	119469636	892	892	892	892	0
226	20240724	161000	119469636	892	892	892	892	0
227	20240724	160900	119469636	892	892	892	892	0
228	20240724	160800	119469636	892	892	892	892	0
229	20240724	160700	119469636	892	892	892	892	0
230	20240724	160600	119469636	892	892	892	892	0
231	20240724	160500	119469636	892	892	892	892	0
232	20240724	160400	119469636	892	892	892	892	0
233	20240724	160300	119469636	892	892	892	892	0
234	20240724	160200	119469636	892	892	892	892	0
235	20240724	160100	119469636	892	892	892	892	0
236	20240724	160000	119469636	892	892	892	892	0
237	20240724	155900	119469636	892	892	892	892	0
238	20240724	155800	119469636	892	892	892	892	0
239	20240724	155700	119469636	892	892	892	892	0
240	20240724	155600	119469636	892	892	892	892	0
241	20240724	155500	119469636	892	892	892	892	0
242	20240724	155400	119469636	892	892	892	892	1244
243	20240724	155300	119469636	892	892	892	892	0
244	20240724	155200	119469636	892	892	892	892	0
245	20240724	155100	119469636	892	892	892	892	0
246	20240724	155000	119469636	892	892	892	892	0
247	20240724	154900	119469636	892	892	892	892	0
248	20240724	154800	119469636	892	892	892	892	0
249	20240724	154700	119469636	892	892	892	892	0
250	20240724	154600	119469636	892	892	892	892	0
251	20240724	154500	119469636	892	892	892	892	0
252	20240724	154400	119469636	892	892	892	892	0
253	20240724	154300	119469636	892	892	892	892	0
254	20240724	154200	119469636	892	892	892	892	0
255	20240724	154100	119469636	892	892	892	892	0
256	20240724	154000	119469636	892	892	892	892	0
257	20240724	153900	119469636	892	892	892	892	0
258	20240724	153800	119469636	892	892	892	892	0
259	20240724	153700	119469636	892	892	892	892	0
260	20240724	153600	119469636	892	892	892	892	0
261	20240724	153500	119469636	892	892	892	892	0
262	20240724	153400	119469636	892	892	892	892	0
263	20240724	153300	119469636	892	892	892	892	0
264	20240724	153200	119469636	892	892	892	892	0
265	20240724	153100	119469636	892	892	892	892	0
266	20240724	153000	119469636	892	892	892	892	1244
267	20240724	152900	118359988	892	892	892	892	0
268	20240724	152800	118359988	892	892	892	892	0
269	20240724	152700	118359988	892	892	892	892	0
270	20240724	152600	118359988	892	892	892	892	0
271	20240724	152500	118359988	892	892	892	892	0
272	20240724	152400	118359988	892	892	892	892	0
273	20240724	152300	118359988	892	892	892	892	0
274	20240724	152200	118359988	892	892	892	892	0
275	20240724	152100	118359988	892	892	892	892	0
276	20240724	152000	118359988	892	892	892	892	0
277	20240724	151900	118359988	892	892	892	892	0
278	20240724	151800	118359988	892	892	892	892	3
279	20240724	151700	118357312	890	890	890	890	0
280	20240724	151600	118357312	890	890	890	890	2
281	20240724	151500	118355532	891	891	891	891	110
282	20240724	151400	118257522	891	891	891	891	0
283	20240724	151300	118257522	891	891	891	891	0
284	20240724	151200	118257522	891	891	891	891	0
285	20240724	151100	118257522	891	891	891	891	1
286	20240724	151000	118256631	892	891	892	891	53
287	20240724	150900	118209365	892	891	892	891	2
288	20240724	150800	118207582	892	892	892	892	0
289	20240724	150700	118207582	892	890	892	890	2
290	20240724	150600	118205800	890	890	890	890	524
291	20240724	150500	117739440	890	890	890	890	3444
292	20240724	150400	114674280	892	892	892	892	0
293	20240724	150300	114674280	892	892	892	892	0
294	20240724	150200	114674280	892	892	892	892	0
295	20240724	150100	114674280	892	892	892	892	0
296	20240724	150000	114674280	892	892	892	892	0
297	20240724	145900	114674280	892	892	892	892	0
298	20240724	145800	114674280	892	892	892	892	0
299	20240724	145700	114674280	892	892	892	892	0
300	20240724	145600	114674280	892	892	892	892	0
301	20240724	145500	114674280	892	892	892	892	0
302	20240724	145400	114674280	892	892	892	892	0
303	20240724	145300	114674280	892	892	892	892	239
304	20240724	145200	114461092	892	892	892	892	23
305	20240724	145100	114440576	890	890	890	890	0
306	20240724	145000	114440576	890	890	890	890	0
307	20240724	144900	114440576	890	890	890	890	11
308	20240724	144800	114430786	890	891	891	890	1999
309	20240724	144700	112650637	892	892	892	892	0
310	20240724	144600	112650637	892	892	892	892	0
311	20240724	144500	112650637	892	892	892	892	0
312	20240724	144400	112650637	892	892	892	892	0
313	20240724	144300	112650637	892	892	892	892	0
314	20240724	144200	112650637	892	892	892	892	0
315	20240724	144100	112650637	892	892	892	892	0
316	20240724	144000	112650637	892	892	892	892	1
317	20240724	143900	112649745	891	892	892	891	555
318	20240724	143800	112155235	891	891	891	891	0
319	20240724	143700	112155235	891	891	891	891	0
320	20240724	143600	112155235	891	891	891	891	0
321	20240724	143500	112155235	891	891	891	891	0
322	20240724	143400	112155235	891	892	892	891	3521
323	20240724	143300	109017169	892	892	892	892	522
324	20240724	143200	108551545	892	892	892	892	679
325	20240724	143100	107945877	892	895	895	892	4736
326	20240724	143000	103716654	896	896	896	896	0
327	20240724	142900	103716654	896	896	896	896	0
328	20240724	142800	103716654	896	895	896	895	18
329	20240724	142700	103700543	895	895	895	895	0
330	20240724	142600	103700543	895	894	895	894	494
331	20240724	142500	103258877	893	893	893	893	0
332	20240724	142400	103258877	893	894	894	893	312
333	20240724	142300	102980242	894	894	894	894	0
334	20240724	142200	102980242	894	894	894	894	517
335	20240724	142100	102518044	895	895	895	895	0
336	20240724	142000	102518044	895	895	895	895	2
337	20240724	141900	102516254	895	895	895	895	0
338	20240724	141800	102516254	895	895	895	895	0
339	20240724	141700	102516254	895	895	895	895	0
340	20240724	141600	102516254	895	895	895	895	0
341	20240724	141500	102516254	895	895	895	895	0
342	20240724	141400	102516254	895	895	895	895	0
343	20240724	141300	102516254	895	895	895	895	500
344	20240724	141200	102068754	894	895	895	894	2540
345	20240724	141100	99795994	894	894	894	894	3
346	20240724	141000	99793312	895	895	895	895	0
347	20240724	140900	99793312	895	895	895	895	9
348	20240724	140800	99785257	895	894	895	894	3
349	20240724	140700	99782573	895	895	895	895	0
350	20240724	140600	99782573	895	895	895	895	0
351	20240724	140500	99782573	895	895	895	895	0
352	20240724	140400	99782573	895	895	895	895	0
353	20240724	140300	99782573	895	895	895	895	1
354	20240724	140200	99781678	895	895	895	895	0
355	20240724	140100	99781678	895	895	895	895	0
356	20240724	140000	99781678	895	895	895	895	0
357	20240724	135900	99781678	895	895	895	895	0
358	20240724	135800	99781678	895	895	895	895	0
359	20240724	135700	99781678	895	895	895	895	0
360	20240724	135600	99781678	895	895	895	895	0
361	20240724	135500	99781678	895	895	895	895	0
362	20240724	135400	99781678	895	895	895	895	0
363	20240724	135300	99781678	895	895	895	895	10
364	20240724	135200	99772728	894	894	894	894	0
365	20240724	135100	99772728	894	894	894	894	0
366	20240724	135000	99772728	894	894	894	894	0
367	20240724	134900	99772728	894	894	894	894	750
368	20240724	134800	99102228	894	894	894	894	0
369	20240724	134700	99102228	894	894	894	894	0
370	20240724	134600	99102228	894	894	894	894	20
371	20240724	134500	99084348	894	894	894	894	7
372	20240724	134400	99078090	894	894	894	894	0
373	20240724	134300	99078090	894	894	894	894	29
374	20240724	134200	99052164	894	894	894	894	0
375	20240724	134100	99052164	894	894	894	894	5
376	20240724	134000	99047694	894	894	894	894	200
377	20240724	133900	98868894	894	894	894	894	0
378	20240724	133800	98868894	894	894	894	894	100
379	20240724	133700	98779494	893	893	893	893	0
380	20240724	133600	98779494	893	893	893	893	0
381	20240724	133500	98779494	893	893	893	893	0
382	20240724	133400	98779494	893	893	893	893	0
383	20240724	133300	98779494	893	893	893	893	0
384	20240724	133200	98779494	893	893	893	893	0
385	20240724	133100	98779494	893	893	893	893	0
386	20240724	133000	98779494	893	893	893	893	0
387	20240724	132900	98779494	893	893	893	893	0
388	20240724	132800	98779494	893	893	893	893	241
389	20240724	132700	98564281	894	894	894	894	0
390	20240724	132600	98564281	894	894	894	894	0
391	20240724	132500	98564281	894	894	894	894	1
392	20240724	132400	98563387	893	893	893	893	0
393	20240724	132300	98563387	893	893	893	893	0
394	20240724	132200	98563387	893	893	893	893	0
395	20240724	132100	98563387	893	893	893	893	3
396	20240724	132000	98560708	893	893	893	893	1
397	20240724	131900	98559815	893	893	893	893	13
398	20240724	131800	98548206	893	893	893	893	0
399	20240724	131700	98548206	893	893	893	893	0
400	20240724	131600	98548206	893	893	893	893	0
401	20240724	131500	98548206	893	893	893	893	0
402	20240724	131400	98548206	893	893	893	893	0
403	20240724	131300	98548206	893	893	893	893	0
404	20240724	131200	98548206	893	893	893	893	0
405	20240724	131100	98548206	893	893	893	893	0
406	20240724	131000	98548206	893	893	893	893	0
407	20240724	130900	98548206	893	893	893	893	0
408	20240724	130800	98548206	893	893	893	893	0
409	20240724	130700	98548206	893	893	893	893	0
410	20240724	130600	98548206	893	893	893	893	0
411	20240724	130500	98548206	893	893	893	893	0
412	20240724	130400	98548206	893	893	893	893	1
413	20240724	130300	98547313	893	893	893	893	46
414	20240724	130200	98506235	893	893	893	893	0
415	20240724	130100	98506235	893	893	893	893	1
416	20240724	130000	98505342	893	893	893	893	0
417	20240724	125900	98505342	893	893	893	893	0
418	20240724	125800	98505342	893	893	893	893	0
419	20240724	125700	98505342	893	893	893	893	67
420	20240724	125600	98445511	892	892	892	892	0
421	20240724	125500	98445511	892	892	892	892	47
422	20240724	125400	98403587	894	894	894	894	0
423	20240724	125300	98403587	894	894	894	894	0
424	20240724	125200	98403587	894	894	894	894	0
425	20240724	125100	98403587	894	894	894	894	46
426	20240724	125000	98362463	894	894	894	894	0
427	20240724	124900	98362463	894	894	894	894	0
428	20240724	124800	98362463	894	894	894	894	0
429	20240724	124700	98362463	894	894	894	894	0
430	20240724	124600	98362463	894	893	894	893	2000
431	20240724	124500	96575470	892	892	892	892	0
432	20240724	124400	96575470	892	892	892	892	0
433	20240724	124300	96575470	892	892	892	892	180
434	20240724	124200	96414910	894	894	894	894	26
435	20240724	124100	96391666	892	892	892	892	115
436	20240724	124000	96289086	893	893	893	893	1792
437	20240724	123900	94688830	892	892	892	892	1000
438	20240724	123800	93796830	892	892	892	892	0
439	20240724	123700	93796830	892	892	892	892	344
440	20240724	123600	93489982	893	893	893	893	0
441	20240724	123500	93489982	893	893	893	893	0
442	20240724	123400	93489982	893	893	893	893	0
443	20240724	123300	93489982	893	893	893	893	0
444	20240724	123200	93489982	893	893	893	893	100
445	20240724	123100	93400682	893	893	893	893	0
446	20240724	123000	93400682	893	893	893	893	0
447	20240724	122900	93400682	893	893	893	893	9
448	20240724	122800	93392645	894	894	894	894	0
449	20240724	122700	93392645	894	894	894	894	0
450	20240724	122600	93392645	894	894	894	894	0
451	20240724	122500	93392645	894	894	894	894	0
452	20240724	122400	93392645	894	894	894	894	1
453	20240724	122300	93391751	894	894	894	894	0
454	20240724	122200	93391751	894	894	894	894	0
455	20240724	122100	93391751	894	894	894	894	500
456	20240724	122000	92944751	894	894	894	894	0
457	20240724	121900	92944751	894	894	894	894	0
458	20240724	121800	92944751	894	894	894	894	0
459	20240724	121700	92944751	894	894	894	894	0
460	20240724	121600	92944751	894	894	894	894	0
461	20240724	121500	92944751	894	894	894	894	0
462	20240724	121400	92944751	894	894	894	894	0
463	20240724	121300	92944751	894	894	894	894	0
464	20240724	121200	92944751	894	894	894	894	0
465	20240724	121100	92944751	894	894	894	894	0
466	20240724	121000	92944751	894	894	894	894	1
467	20240724	120900	92943857	894	894	894	894	0
468	20240724	120800	92943857	894	894	894	894	0
469	20240724	120700	92943857	894	892	894	892	529
470	20240724	120600	92471931	894	894	894	894	0
471	20240724	120500	92471931	894	894	894	894	0
472	20240724	120400	92471931	894	894	894	894	0
473	20240724	120300	92471931	894	894	894	894	0
474	20240724	120200	92471931	894	894	894	894	0
475	20240724	120100	92471931	894	894	894	894	0
476	20240724	120000	92471931	894	894	894	894	0
477	20240724	115900	92471931	894	894	894	894	0
478	20240724	115800	92471931	894	894	894	894	0
479	20240724	115700	92471931	894	894	894	894	25
480	20240724	115600	92449581	894	894	894	894	0
481	20240724	115500	92449581	894	894	894	894	0
482	20240724	115400	92449581	894	894	894	894	0
483	20240724	115300	92449581	894	894	894	894	0
484	20240724	115200	92449581	894	894	894	894	0
485	20240724	115100	92449581	894	894	894	894	0
486	20240724	115000	92449581	894	894	894	894	0
487	20240724	114900	92449581	894	893	894	893	4
488	20240724	114800	92446008	893	893	893	893	0
489	20240724	114700	92446008	893	893	893	893	0
490	20240724	114600	92446008	893	893	893	893	1
491	20240724	114500	92445115	893	893	893	893	0
492	20240724	114400	92445115	893	893	893	893	0
493	20240724	114300	92445115	893	893	893	893	0
494	20240724	114200	92445115	893	893	893	893	0
495	20240724	114100	92445115	893	893	893	893	0
496	20240724	114000	92445115	893	892	893	892	2
497	20240724	113900	92443330	893	893	894	893	12
498	20240724	113800	92432605	894	894	894	894	0
499	20240724	113700	92432605	894	894	894	894	0
500	20240724	113600	92432605	894	894	894	894	232
501	20240724	113500	92225197	894	894	894	894	106
502	20240724	113400	92130433	894	894	894	894	0
503	20240724	113300	92130433	894	894	894	894	196
504	20240724	113200	91955209	894	894	894	894	0
505	20240724	113100	91955209	894	894	894	894	0
506	20240724	113000	91955209	894	893	894	893	234
507	20240724	112900	91746246	893	893	893	893	0
508	20240724	112800	91746246	893	893	893	893	0
509	20240724	112700	91746246	893	893	893	893	0
510	20240724	112600	91746246	893	892	893	892	2
511	20240724	112500	91744461	891	891	891	891	0
512	20240724	112400	91744461	891	891	891	891	0
513	20240724	112300	91744461	891	891	891	891	0
514	20240724	112200	91744461	891	891	891	891	1
515	20240724	112100	91743570	892	892	892	892	0
516	20240724	112000	91743570	892	892	892	892	0
517	20240724	111900	91743570	892	892	892	890	2520
518	20240724	111800	89498067	894	894	894	892	2804
519	20240724	111700	86996573	895	895	895	895	0
520	20240724	111600	86996573	895	895	895	895	0
521	20240724	111500	86996573	895	895	895	895	0
522	20240724	111400	86996573	895	895	895	895	0
523	20240724	111300	86996573	895	895	895	895	1
524	20240724	111200	86995678	894	894	894	894	0
525	20240724	111100	86995678	894	894	894	894	0
526	20240724	111000	86995678	894	894	894	894	0
527	20240724	110900	86995678	894	894	894	894	4
528	20240724	110800	86992102	894	892	895	892	2603
529	20240724	110700	84670219	891	891	891	891	0
530	20240724	110600	84670219	891	891	891	891	0
531	20240724	110500	84670219	891	891	891	891	0
532	20240724	110400	84670219	891	891	891	891	0
533	20240724	110300	84670219	891	891	891	891	6
534	20240724	110200	84664873	891	891	892	891	6
535	20240724	110100	84659526	891	891	891	891	7
536	20240724	110000	84653289	891	891	891	891	6
537	20240724	105900	84647943	891	891	891	891	2
538	20240724	105800	84646161	891	890	891	890	3003
539	20240724	105700	81973488	890	890	890	890	0
540	20240724	105600	81973488	890	890	890	890	26
541	20240724	105500	81950348	890	890	890	890	0
542	20240724	105400	81950348	890	890	890	890	222
543	20240724	105300	81752768	889	889	889	889	0
544	20240724	105200	81752768	889	889	889	889	85
545	20240724	105100	81677203	889	889	889	889	0
546	20240724	105000	81677203	889	890	890	889	2562
547	20240724	104900	79399464	891	891	891	891	2
548	20240724	104800	79397682	891	891	891	891	0
549	20240724	104700	79397682	891	891	891	891	0
550	20240724	104600	79397682	891	891	891	891	0
551	20240724	104500	79397682	891	891	891	891	6
552	20240724	104400	79392336	891	891	891	891	0
553	20240724	104300	79392336	891	891	891	891	2
554	20240724	104200	79390554	892	892	892	892	0
555	20240724	104100	79390554	892	891	892	891	6
556	20240724	104000	79385206	890	891	891	890	35
557	20240724	103900	79354022	891	889	891	889	416
558	20240724	103800	78983771	889	889	889	889	13
559	20240724	103700	78972214	889	888	889	888	5783
560	20240724	103600	73836905	888	893	893	888	17885
561	20240724	103500	57911308	895	895	895	895	5
562	20240724	103400	57906833	895	895	895	895	50
563	20240724	103300	57862083	896	896	896	896	2
564	20240724	103200	57860291	896	896	896	896	0
565	20240724	103100	57860291	896	896	896	896	0
566	20240724	103000	57860291	896	896	896	896	0
567	20240724	102900	57860291	896	896	896	896	0
568	20240724	102800	57860291	896	896	896	896	0
569	20240724	102700	57860291	896	896	896	896	0
570	20240724	102600	57860291	896	896	896	896	0
571	20240724	102500	57860291	896	896	896	896	1
572	20240724	102400	57859395	896	896	896	896	0
573	20240724	102300	57859395	896	896	896	896	0
574	20240724	102200	57859395	896	896	896	896	1
575	20240724	102100	57858499	894	894	894	894	680
576	20240724	102000	57250579	895	896	896	894	1252
577	20240724	101900	56130719	897	897	897	897	0
578	20240724	101800	56130719	897	897	897	897	0
579	20240724	101700	56130719	897	898	898	897	1047
580	20240724	101600	55191513	898	898	898	898	0
581	20240724	101500	55191513	898	898	899	898	73
582	20240724	101400	55125936	898	898	898	898	6
583	20240724	101300	55120548	899	899	899	899	0
584	20240724	101200	55120548	899	899	899	899	0
585	20240724	101100	55120548	899	899	899	899	0
586	20240724	101000	55120548	899	899	899	899	0
587	20240724	100900	55120548	899	899	899	899	0
588	20240724	100800	55120548	899	899	899	899	0
589	20240724	100700	55120548	899	898	899	898	29
590	20240724	100600	55094478	899	899	899	899	0
591	20240724	100500	55094478	899	899	899	899	0
592	20240724	100400	55094478	899	899	899	899	0
593	20240724	100300	55094478	899	899	899	899	2
594	20240724	100200	55092680	900	900	900	900	1
595	20240724	100100	55091780	900	900	900	900	890
596	20240724	100000	54290780	900	898	902	898	3036
597	20240724	095900	51564327	902	900	902	898	1006
598	20240724	095800	50658074	900	900	900	900	100
599	20240724	095700	50568074	901	901	901	901	0
600	20240724	095600	50568074	901	898	901	897	2445
601	20240724	095500	48374236	899	900	903	898	20401
602	20240724	095400	29993108	899	899	899	899	787
603	20240724	095300	29285595	899	899	899	899	0
604	20240724	095200	29285595	899	899	899	899	0
605	20240724	095100	29285595	899	898	899	898	1693
606	20240724	095000	27765180	897	893	897	893	6997
607	20240724	094900	21497271	893	893	893	893	1
608	20240724	094800	21496378	893	893	893	893	1
609	20240724	094700	21495485	893	893	893	893	2
610	20240724	094600	21493699	893	893	893	893	52
611	20240724	094500	21447263	894	894	894	894	0
612	20240724	094400	21447263	894	893	894	893	2
613	20240724	094300	21445476	895	894	895	893	1847
614	20240724	094200	19793145	894	893	894	893	12
615	20240724	094100	19782427	894	893	894	893	160
616	20240724	094000	19639437	894	894	894	894	1
617	20240724	093900	19638543	893	895	895	893	6
618	20240724	093800	19633179	895	895	895	895	0
619	20240724	093700	19633179	895	893	895	893	223
620	20240724	093600	19434037	892	892	892	892	0
621	20240724	093500	19434037	892	893	893	892	310
622	20240724	093400	19157259	892	892	892	892	1000
623	20240724	093300	18265259	892	892	892	892	0
624	20240724	093200	18265259	892	892	892	892	1
625	20240724	093100	18264367	893	892	893	892	484
626	20240724	093000	17832638	892	891	892	891	201
627	20240724	092900	17653446	890	890	890	890	0
628	20240724	092800	17653446	890	890	890	890	112
629	20240724	092700	17553766	890	890	890	890	1
630	20240724	092600	17552876	890	890	890	890	0
631	20240724	092500	17552876	890	890	890	890	211
632	20240724	092400	17365086	890	890	890	890	1850
633	20240724	092300	15718586	890	890	890	890	663
634	20240724	092200	15128516	888	888	888	888	34
635	20240724	092100	15098324	888	890	890	888	2
636	20240724	092000	15096546	890	890	890	890	1
637	20240724	091900	15095656	888	888	888	888	0
638	20240724	091800	15095656	888	888	888	888	961
639	20240724	091700	14242288	888	888	888	888	0
640	20240724	091600	14242288	888	889	889	888	48
641	20240724	091500	14199663	890	890	890	890	0
642	20240724	091400	14199663	890	890	890	890	667
643	20240724	091300	13606033	890	890	890	890	0
644	20240724	091200	13606033	890	890	890	890	0
645	20240724	091100	13606033	890	890	890	890	0
646	20240724	091000	13606033	890	889	890	889	1001
647	20240724	090900	12715548	889	889	889	889	10
648	20240724	090800	12706658	889	889	889	889	1
649	20240724	090700	12705769	887	887	888	886	13245
650	20240724	090600	968254	888	888	888	888	0
651	20240724	090500	968254	888	888	888	888	0
652	20240724	090400	968254	888	888	888	888	0
653	20240724	090300	968254	888	888	888	888	0
654	20240724	090200	968254	888	888	888	888	0
655	20240724	090100	968254	888	896	896	888	1012
656	20240724	090000	69572	888	893	896	888	78