KissMeData/115160/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	201100	82487183	1866	1866	1866	1866	910
3	20240724	201000	82487183	1866	1866	1866	1866	0
4	20240724	200900	82487183	1866	1866	1866	1866	0
5	20240724	200800	82487183	1866	1866	1866	1866	0
6	20240724	200700	82487183	1866	1866	1866	1866	0
7	20240724	200600	82487183	1866	1866	1866	1866	0
8	20240724	200500	82487183	1866	1866	1866	1866	0
9	20240724	200400	82487183	1866	1866	1866	1866	0
10	20240724	200300	82487183	1866	1866	1866	1866	0
11	20240724	200200	82487183	1866	1866	1866	1866	0
12	20240724	200100	82487183	1866	1866	1866	1866	0
13	20240724	200000	82487183	1866	1866	1866	1866	0
14	20240724	195900	82487183	1866	1866	1866	1866	0
15	20240724	195800	82487183	1866	1866	1866	1866	0
16	20240724	195700	82487183	1866	1866	1866	1866	0
17	20240724	195600	82487183	1866	1866	1866	1866	0
18	20240724	195500	82487183	1866	1866	1866	1866	0
19	20240724	195400	82487183	1866	1866	1866	1866	0
20	20240724	195300	82487183	1866	1866	1866	1866	0
21	20240724	195200	82487183	1866	1866	1866	1866	0
22	20240724	195100	82487183	1866	1866	1866	1866	0
23	20240724	195000	82487183	1866	1866	1866	1866	0
24	20240724	194900	82487183	1866	1866	1866	1866	0
25	20240724	194800	82487183	1866	1866	1866	1866	0
26	20240724	194700	82487183	1866	1866	1866	1866	0
27	20240724	194600	82487183	1866	1866	1866	1866	0
28	20240724	194500	82487183	1866	1866	1866	1866	0
29	20240724	194400	82487183	1866	1866	1866	1866	0
30	20240724	194300	82487183	1866	1866	1866	1866	0
31	20240724	194200	82487183	1866	1866	1866	1866	0
32	20240724	194100	82487183	1866	1866	1866	1866	910
33	20240724	194000	82487183	1866	1866	1866	1866	0
34	20240724	193900	82487183	1866	1866	1866	1866	0
35	20240724	193800	82487183	1866	1866	1866	1866	0
36	20240724	193700	82487183	1866	1866	1866	1866	0
37	20240724	193600	82487183	1866	1866	1866	1866	0
38	20240724	193500	82487183	1866	1866	1866	1866	0
39	20240724	193400	82487183	1866	1866	1866	1866	0
40	20240724	193300	82487183	1866	1866	1866	1866	0
41	20240724	193200	82487183	1866	1866	1866	1866	0
42	20240724	193100	82487183	1866	1866	1866	1866	0
43	20240724	193000	82487183	1866	1866	1866	1866	0
44	20240724	192900	82487183	1866	1866	1866	1866	0
45	20240724	192800	82487183	1866	1866	1866	1866	0
46	20240724	192700	82487183	1866	1866	1866	1866	0
47	20240724	192600	82487183	1866	1866	1866	1866	0
48	20240724	192500	82487183	1866	1866	1866	1866	0
49	20240724	192400	82487183	1866	1866	1866	1866	0
50	20240724	192300	82487183	1866	1866	1866	1866	0
51	20240724	192200	82487183	1866	1866	1866	1866	0
52	20240724	192100	82487183	1866	1866	1866	1866	0
53	20240724	192000	82487183	1866	1866	1866	1866	0
54	20240724	191900	82487183	1866	1866	1866	1866	0
55	20240724	191800	82487183	1866	1866	1866	1866	0
56	20240724	191700	82487183	1866	1866	1866	1866	0
57	20240724	191600	82487183	1866	1866	1866	1866	0
58	20240724	191500	82487183	1866	1866	1866	1866	0
59	20240724	191400	82487183	1866	1866	1866	1866	0
60	20240724	191300	82487183	1866	1866	1866	1866	0
61	20240724	191200	82487183	1866	1866	1866	1866	0
62	20240724	191100	82487183	1866	1866	1866	1866	910
63	20240724	191000	82487183	1866	1866	1866	1866	0
64	20240724	190900	82487183	1866	1866	1866	1866	0
65	20240724	190800	82487183	1866	1866	1866	1866	0
66	20240724	190700	82487183	1866	1866	1866	1866	0
67	20240724	190600	82487183	1866	1866	1866	1866	0
68	20240724	190500	82487183	1866	1866	1866	1866	0
69	20240724	190400	82487183	1866	1866	1866	1866	0
70	20240724	190300	82487183	1866	1866	1866	1866	0
71	20240724	190200	82487183	1866	1866	1866	1866	0
72	20240724	190100	82487183	1866	1866	1866	1866	0
73	20240724	190000	82487183	1866	1866	1866	1866	0
74	20240724	185900	82487183	1866	1866	1866	1866	0
75	20240724	185800	82487183	1866	1866	1866	1866	0
76	20240724	185700	82487183	1866	1866	1866	1866	0
77	20240724	185600	82487183	1866	1866	1866	1866	0
78	20240724	185500	82487183	1866	1866	1866	1866	0
79	20240724	185400	82487183	1866	1866	1866	1866	0
80	20240724	185300	82487183	1866	1866	1866	1866	0
81	20240724	185200	82487183	1866	1866	1866	1866	0
82	20240724	185100	82487183	1866	1866	1866	1866	0
83	20240724	185000	82487183	1866	1866	1866	1866	0
84	20240724	184900	82487183	1866	1866	1866	1866	0
85	20240724	184800	82487183	1866	1866	1866	1866	0
86	20240724	184700	82487183	1866	1866	1866	1866	0
87	20240724	184600	82487183	1866	1866	1866	1866	0
88	20240724	184500	82487183	1866	1866	1866	1866	0
89	20240724	184400	82487183	1866	1866	1866	1866	0
90	20240724	184300	82487183	1866	1866	1866	1866	0
91	20240724	184200	82487183	1866	1866	1866	1866	0
92	20240724	184100	82487183	1866	1866	1866	1866	910
93	20240724	184000	82487183	1866	1866	1866	1866	0
94	20240724	183900	82487183	1866	1866	1866	1866	0
95	20240724	183800	82487183	1866	1866	1866	1866	0
96	20240724	183700	82487183	1866	1866	1866	1866	0
97	20240724	183600	82487183	1866	1866	1866	1866	0
98	20240724	183500	82487183	1866	1866	1866	1866	0
99	20240724	183400	82487183	1866	1866	1866	1866	0
100	20240724	183300	82487183	1866	1866	1866	1866	0
101	20240724	183200	82487183	1866	1866	1866	1866	0
102	20240724	183100	82487183	1866	1866	1866	1866	0
103	20240724	183000	82487183	1866	1866	1866	1866	0
104	20240724	182900	82487183	1866	1866	1866	1866	0
105	20240724	182800	82487183	1866	1866	1866	1866	0
106	20240724	182700	82487183	1866	1866	1866	1866	0
107	20240724	182600	82487183	1866	1866	1866	1866	0
108	20240724	182500	82487183	1866	1866	1866	1866	0
109	20240724	182400	82487183	1866	1866	1866	1866	0
110	20240724	182300	82487183	1866	1866	1866	1866	0
111	20240724	182200	82487183	1866	1866	1866	1866	0
112	20240724	182100	82487183	1866	1866	1866	1866	0
113	20240724	182000	82487183	1866	1866	1866	1866	0
114	20240724	181900	82487183	1866	1866	1866	1866	0
115	20240724	181800	82487183	1866	1866	1866	1866	0
116	20240724	181700	82487183	1866	1866	1866	1866	0
117	20240724	181600	82487183	1866	1866	1866	1866	0
118	20240724	181500	82487183	1866	1866	1866	1866	0
119	20240724	181400	82487183	1866	1866	1866	1866	0
120	20240724	181300	82487183	1866	1866	1866	1866	0
121	20240724	181200	82487183	1866	1866	1866	1866	0
122	20240724	181100	82487183	1866	1866	1866	1866	910
123	20240724	181000	82487183	1866	1866	1866	1866	0
124	20240724	180900	82487183	1866	1866	1866	1866	0
125	20240724	180800	82487183	1866	1866	1866	1866	0
126	20240724	180700	82487183	1866	1866	1866	1866	0
127	20240724	180600	82487183	1866	1866	1866	1866	0
128	20240724	180500	82487183	1866	1866	1866	1866	0
129	20240724	180400	82487183	1866	1866	1866	1866	0
130	20240724	180300	82487183	1866	1866	1866	1866	0
131	20240724	180200	82487183	1866	1866	1866	1866	0
132	20240724	180100	82487183	1866	1866	1866	1866	0
133	20240724	180000	82487183	1866	1866	1866	1866	0
134	20240724	175900	82487183	1866	1866	1866	1866	0
135	20240724	175800	82487183	1866	1866	1866	1866	0
136	20240724	175700	82487183	1866	1866	1866	1866	0
137	20240724	175600	82487183	1866	1866	1866	1866	0
138	20240724	175500	82487183	1866	1866	1866	1866	0
139	20240724	175400	82487183	1866	1866	1866	1866	0
140	20240724	175300	82487183	1866	1866	1866	1866	0
141	20240724	175200	82487183	1866	1866	1866	1866	0
142	20240724	175100	82487183	1866	1866	1866	1866	0
143	20240724	175000	82487183	1866	1866	1866	1866	0
144	20240724	174900	82487183	1866	1866	1866	1866	0
145	20240724	174800	82487183	1866	1866	1866	1866	0
146	20240724	174700	82487183	1866	1866	1866	1866	0
147	20240724	174600	82487183	1866	1866	1866	1866	0
148	20240724	174500	82487183	1866	1866	1866	1866	0
149	20240724	174400	82487183	1866	1866	1866	1866	0
150	20240724	174300	82487183	1866	1866	1866	1866	0
151	20240724	174200	82487183	1866	1866	1866	1866	0
152	20240724	174100	82487183	1866	1866	1866	1866	910
153	20240724	174000	82487183	1866	1866	1866	1866	0
154	20240724	173900	82487183	1866	1866	1866	1866	0
155	20240724	173800	82487183	1866	1866	1866	1866	0
156	20240724	173700	82487183	1866	1866	1866	1866	0
157	20240724	173600	82487183	1866	1866	1866	1866	0
158	20240724	173500	82487183	1866	1866	1866	1866	0
159	20240724	173400	82487183	1866	1866	1866	1866	0
160	20240724	173300	82487183	1866	1866	1866	1866	0
161	20240724	173200	82487183	1866	1866	1866	1866	0
162	20240724	173100	82487183	1866	1866	1866	1866	0
163	20240724	173000	82487183	1866	1866	1866	1866	0
164	20240724	172900	82487183	1866	1866	1866	1866	0
165	20240724	172800	82487183	1866	1866	1866	1866	0
166	20240724	172700	82487183	1866	1866	1866	1866	0
167	20240724	172600	82487183	1866	1866	1866	1866	0
168	20240724	172500	82487183	1866	1866	1866	1866	0
169	20240724	172400	82487183	1866	1866	1866	1866	0
170	20240724	172300	82487183	1866	1866	1866	1866	0
171	20240724	172200	82487183	1866	1866	1866	1866	0
172	20240724	172100	82487183	1866	1866	1866	1866	0
173	20240724	172000	82487183	1866	1866	1866	1866	0
174	20240724	171900	82487183	1866	1866	1866	1866	0
175	20240724	171800	82487183	1866	1866	1866	1866	0
176	20240724	171700	82487183	1866	1866	1866	1866	0
177	20240724	171600	82487183	1866	1866	1866	1866	0
178	20240724	171500	82487183	1866	1866	1866	1866	0
179	20240724	171400	82487183	1866	1866	1866	1866	0
180	20240724	171300	82487183	1866	1866	1866	1866	0
181	20240724	171200	82487183	1866	1866	1866	1866	0
182	20240724	171100	82487183	1866	1866	1866	1866	910
183	20240724	171000	82487183	1866	1866	1866	1866	0
184	20240724	170900	82487183	1866	1866	1866	1866	0
185	20240724	170800	82487183	1866	1866	1866	1866	0
186	20240724	170700	82487183	1866	1866	1866	1866	0
187	20240724	170600	82487183	1866	1866	1866	1866	0
188	20240724	170500	82487183	1866	1866	1866	1866	0
189	20240724	170400	82487183	1866	1866	1866	1866	0
190	20240724	170300	82487183	1866	1866	1866	1866	0
191	20240724	170200	82487183	1866	1866	1866	1866	0
192	20240724	170100	82487183	1866	1866	1866	1866	0
193	20240724	170000	82487183	1866	1866	1866	1866	0
194	20240724	165900	82487183	1866	1866	1866	1866	0
195	20240724	165800	82487183	1866	1866	1866	1866	0
196	20240724	165700	82487183	1866	1866	1866	1866	0
197	20240724	165600	82487183	1866	1866	1866	1866	0
198	20240724	165500	82487183	1866	1866	1866	1866	0
199	20240724	165400	82487183	1866	1866	1866	1866	0
200	20240724	165300	82487183	1866	1866	1866	1866	0
201	20240724	165200	82487183	1866	1866	1866	1866	0
202	20240724	165100	82487183	1866	1866	1866	1866	0
203	20240724	165000	82487183	1866	1866	1866	1866	0
204	20240724	164900	82487183	1866	1866	1866	1866	0
205	20240724	164800	82487183	1866	1866	1866	1866	0
206	20240724	164700	82487183	1866	1866	1866	1866	0
207	20240724	164600	82487183	1866	1866	1866	1866	0
208	20240724	164500	82487183	1866	1866	1866	1866	0
209	20240724	164400	82487183	1866	1866	1866	1866	0
210	20240724	164300	82487183	1866	1866	1866	1866	0
211	20240724	164200	82487183	1866	1866	1866	1866	0
212	20240724	164100	82487183	1866	1866	1866	1866	910
213	20240724	164000	82487183	1866	1866	1866	1866	0
214	20240724	163900	82487183	1866	1866	1866	1866	0
215	20240724	163800	82487183	1866	1866	1866	1866	0
216	20240724	163700	82487183	1866	1866	1866	1866	0
217	20240724	163600	82487183	1866	1866	1866	1866	0
218	20240724	163500	82487183	1866	1866	1866	1866	0
219	20240724	163400	82487183	1866	1866	1866	1866	0
220	20240724	163300	82487183	1866	1866	1866	1866	0
221	20240724	163200	82487183	1866	1866	1866	1866	0
222	20240724	163100	82487183	1866	1866	1866	1866	0
223	20240724	163000	82487183	1866	1866	1866	1866	0
224	20240724	162900	82487183	1866	1866	1866	1866	0
225	20240724	162800	82487183	1866	1866	1866	1866	0
226	20240724	162700	82487183	1866	1866	1866	1866	0
227	20240724	162600	82487183	1866	1866	1866	1866	0
228	20240724	162500	82487183	1866	1866	1866	1866	0
229	20240724	162400	82487183	1866	1866	1866	1866	0
230	20240724	162300	82487183	1866	1866	1866	1866	0
231	20240724	162200	82487183	1866	1866	1866	1866	0
232	20240724	162100	82487183	1866	1866	1866	1866	0
233	20240724	162000	82487183	1866	1866	1866	1866	0
234	20240724	161900	82487183	1866	1866	1866	1866	0
235	20240724	161800	82487183	1866	1866	1866	1866	0
236	20240724	161700	82487183	1866	1866	1866	1866	0
237	20240724	161600	82487183	1866	1866	1866	1866	0
238	20240724	161500	82487183	1866	1866	1866	1866	0
239	20240724	161400	82487183	1866	1866	1866	1866	0
240	20240724	161300	82487183	1866	1866	1866	1866	0
241	20240724	161200	82487183	1866	1866	1866	1866	0
242	20240724	161100	82487183	1866	1866	1866	1866	910
243	20240724	161000	82487183	1866	1866	1866	1866	0
244	20240724	160900	82487183	1866	1866	1866	1866	0
245	20240724	160800	82487183	1866	1866	1866	1866	0
246	20240724	160700	82487183	1866	1866	1866	1866	0
247	20240724	160600	82487183	1866	1866	1866	1866	0
248	20240724	160500	82487183	1866	1866	1866	1866	0
249	20240724	160400	82487183	1866	1866	1866	1866	0
250	20240724	160300	82487183	1866	1866	1866	1866	0
251	20240724	160200	82487183	1866	1866	1866	1866	0
252	20240724	160100	82487183	1866	1866	1866	1866	0
253	20240724	160000	82487183	1866	1866	1866	1866	0
254	20240724	155900	82487183	1866	1866	1866	1866	0
255	20240724	155800	82487183	1866	1866	1866	1866	0
256	20240724	155700	82487183	1866	1866	1866	1866	0
257	20240724	155600	82487183	1866	1866	1866	1866	0
258	20240724	155500	82487183	1866	1866	1866	1866	0
259	20240724	155400	82487183	1866	1866	1866	1866	0
260	20240724	155300	82487183	1866	1866	1866	1866	0
261	20240724	155200	82487183	1866	1866	1866	1866	0
262	20240724	155100	82487183	1866	1866	1866	1866	0
263	20240724	155000	82487183	1866	1866	1866	1866	0
264	20240724	154900	82487183	1866	1866	1866	1866	0
265	20240724	154800	82487183	1866	1866	1866	1866	0
266	20240724	154700	82487183	1866	1866	1866	1866	0
267	20240724	154600	82487183	1866	1866	1866	1866	0
268	20240724	154500	82487183	1866	1866	1866	1866	0
269	20240724	154400	82487183	1866	1866	1866	1866	0
270	20240724	154300	82487183	1866	1866	1866	1866	0
271	20240724	154200	82487183	1866	1866	1866	1866	0
272	20240724	154100	82487183	1866	1866	1866	1866	910
273	20240724	154000	82487183	1866	1866	1866	1866	0
274	20240724	153900	82487183	1866	1866	1866	1866	0
275	20240724	153800	82487183	1866	1866	1866	1866	0
276	20240724	153700	82487183	1866	1866	1866	1866	0
277	20240724	153600	82487183	1866	1866	1866	1866	0
278	20240724	153500	82487183	1866	1866	1866	1866	0
279	20240724	153400	82487183	1866	1866	1866	1866	0
280	20240724	153300	82487183	1866	1866	1866	1866	0
281	20240724	153200	82487183	1866	1866	1866	1866	0
282	20240724	153100	82487183	1866	1866	1866	1866	0
283	20240724	153000	82487183	1866	1866	1866	1866	910
284	20240724	152900	80789123	1866	1866	1866	1866	0
285	20240724	152800	80789123	1866	1866	1866	1866	0
286	20240724	152700	80789123	1866	1866	1866	1866	0
287	20240724	152600	80789123	1866	1866	1866	1866	0
288	20240724	152500	80789123	1866	1866	1866	1866	0
289	20240724	152400	80789123	1866	1866	1866	1866	0
290	20240724	152300	80789123	1866	1866	1866	1866	0
291	20240724	152200	80789123	1866	1866	1866	1866	0
292	20240724	152100	80789123	1866	1866	1866	1866	0
293	20240724	152000	80789123	1866	1866	1866	1866	0
294	20240724	151900	80789123	1866	1866	1866	1866	0
295	20240724	151800	80789123	1866	1866	1866	1866	3
296	20240724	151700	80783525	1866	1861	1866	1861	171
297	20240724	151600	80465289	1865	1860	1865	1860	10
298	20240724	151500	80446684	1865	1862	1865	1860	153
299	20240724	151400	80162017	1866	1866	1866	1866	700
300	20240724	151300	78855817	1866	1865	1866	1865	36
301	20240724	151200	78788676	1865	1861	1865	1861	25
302	20240724	151100	78742147	1866	1866	1866	1866	0
303	20240724	151000	78742147	1866	1866	1866	1866	0
304	20240724	150900	78742147	1866	1866	1866	1866	0
305	20240724	150800	78742147	1866	1864	1866	1861	102
306	20240724	150700	78552313	1867	1867	1867	1867	0
307	20240724	150600	78552313	1867	1867	1867	1867	0
308	20240724	150500	78552313	1867	1865	1867	1865	301
309	20240724	150400	77990946	1866	1866	1866	1866	0
310	20240724	150300	77990946	1866	1866	1866	1866	3
311	20240724	150200	77985348	1866	1867	1867	1866	7
312	20240724	150100	77972281	1867	1867	1867	1867	0
313	20240724	150000	77972281	1867	1867	1867	1867	0
314	20240724	145900	77972281	1867	1867	1867	1867	0
315	20240724	145800	77972281	1867	1867	1867	1866	2854
316	20240724	145700	72646677	1867	1867	1869	1867	3
317	20240724	145600	72641074	1869	1869	1869	1869	0
318	20240724	145500	72641074	1869	1869	1869	1869	0
319	20240724	145400	72641074	1869	1869	1869	1869	0
320	20240724	145300	72641074	1869	1869	1869	1869	6
321	20240724	145200	72629860	1870	1870	1870	1870	0
322	20240724	145100	72629860	1870	1870	1870	1870	0
323	20240724	145000	72629860	1870	1870	1870	1870	0
324	20240724	144900	72629860	1870	1870	1870	1870	0
325	20240724	144800	72629860	1870	1870	1870	1870	0
326	20240724	144700	72629860	1870	1870	1870	1870	0
327	20240724	144600	72629860	1870	1870	1870	1870	0
328	20240724	144500	72629860	1870	1870	1870	1870	4
329	20240724	144400	72622380	1870	1870	1870	1870	0
330	20240724	144300	72622380	1870	1870	1870	1870	0
331	20240724	144200	72622380	1870	1870	1870	1870	10
332	20240724	144100	72603680	1870	1870	1870	1870	0
333	20240724	144000	72603680	1870	1863	1870	1861	2006
334	20240724	143900	68868774	1862	1870	1870	1862	237
335	20240724	143800	68427216	1870	1870	1870	1870	0
336	20240724	143700	68427216	1870	1870	1870	1870	0
337	20240724	143600	68427216	1870	1870	1870	1870	80
338	20240724	143500	68277616	1870	1870	1870	1870	0
339	20240724	143400	68277616	1870	1870	1870	1870	0
340	20240724	143300	68277616	1870	1870	1870	1870	12
341	20240724	143200	68255176	1872	1872	1872	1872	0
342	20240724	143100	68255176	1872	1870	1872	1870	22
343	20240724	143000	68214034	1870	1870	1870	1870	195
344	20240724	142900	67849384	1872	1872	1872	1872	0
345	20240724	142800	67849384	1872	1872	1872	1872	0
346	20240724	142700	67849384	1872	1872	1872	1872	0
347	20240724	142600	67849384	1872	1872	1872	1872	0
348	20240724	142500	67849384	1872	1872	1872	1872	0
349	20240724	142400	67849384	1872	1872	1872	1872	0
350	20240724	142300	67849384	1872	1872	1872	1872	0
351	20240724	142200	67849384	1872	1872	1872	1872	20
352	20240724	142100	67811944	1870	1870	1870	1870	5
353	20240724	142000	67802594	1872	1872	1872	1872	0
354	20240724	141900	67802594	1872	1872	1872	1872	0
355	20240724	141800	67802594	1872	1872	1872	1872	0
356	20240724	141700	67802594	1872	1872	1872	1872	0
357	20240724	141600	67802594	1872	1872	1872	1872	0
358	20240724	141500	67802594	1872	1872	1872	1872	0
359	20240724	141400	67802594	1872	1872	1872	1872	8
360	20240724	141300	67787618	1870	1872	1872	1870	663
361	20240724	141200	66547288	1872	1872	1872	1872	0
362	20240724	141100	66547288	1872	1872	1872	1872	0
363	20240724	141000	66547288	1872	1872	1872	1872	0
364	20240724	140900	66547288	1872	1872	1872	1872	0
365	20240724	140800	66547288	1872	1872	1872	1872	0
366	20240724	140700	66547288	1872	1872	1872	1872	0
367	20240724	140600	66547288	1872	1872	1872	1872	0
368	20240724	140500	66547288	1872	1872	1872	1872	0
369	20240724	140400	66547288	1872	1872	1872	1872	0
370	20240724	140300	66547288	1872	1872	1872	1872	0
371	20240724	140200	66547288	1872	1872	1872	1872	3
372	20240724	140100	66541672	1872	1872	1872	1872	0
373	20240724	140000	66541672	1872	1872	1872	1872	0
374	20240724	135900	66541672	1872	1872	1872	1872	0
375	20240724	135800	66541672	1872	1870	1872	1870	5
376	20240724	135700	66532320	1873	1873	1873	1873	0
377	20240724	135600	66532320	1873	1873	1873	1873	0
378	20240724	135500	66532320	1873	1873	1873	1873	0
379	20240724	135400	66532320	1873	1873	1873	1873	0
380	20240724	135300	66532320	1873	1873	1873	1873	0
381	20240724	135200	66532320	1873	1872	1873	1872	56
382	20240724	135100	66427482	1873	1873	1873	1873	0
383	20240724	135000	66427482	1873	1873	1873	1873	1
384	20240724	134900	66425609	1866	1866	1866	1866	200
385	20240724	134800	66052409	1873	1873	1873	1873	0
386	20240724	134700	66052409	1873	1873	1873	1873	0
387	20240724	134600	66052409	1873	1873	1873	1873	0
388	20240724	134500	66052409	1873	1873	1873	1873	0
389	20240724	134400	66052409	1873	1873	1873	1873	114
390	20240724	134300	65838887	1873	1873	1873	1873	0
391	20240724	134200	65838887	1873	1873	1873	1873	0
392	20240724	134100	65838887	1873	1873	1873	1873	0
393	20240724	134000	65838887	1873	1873	1873	1873	0
394	20240724	133900	65838887	1873	1872	1873	1872	2
395	20240724	133800	65835142	1873	1873	1873	1873	0
396	20240724	133700	65835142	1873	1873	1873	1873	6
397	20240724	133600	65823904	1874	1874	1874	1874	0
398	20240724	133500	65823904	1874	1874	1874	1874	0
399	20240724	133400	65823904	1874	1874	1874	1874	0
400	20240724	133300	65823904	1874	1874	1874	1874	0
401	20240724	133200	65823904	1874	1874	1874	1874	2
402	20240724	133100	65820156	1874	1874	1874	1874	0
403	20240724	133000	65820156	1874	1874	1874	1874	0
404	20240724	132900	65820156	1874	1874	1874	1874	0
405	20240724	132800	65820156	1874	1874	1874	1874	0
406	20240724	132700	65820156	1874	1876	1876	1874	1748
407	20240724	132600	62544345	1879	1879	1879	1879	1
408	20240724	132500	62542466	1876	1876	1876	1876	481
409	20240724	132400	61640110	1877	1878	1878	1877	40
410	20240724	132300	61565029	1879	1879	1879	1879	0
411	20240724	132200	61565029	1879	1879	1879	1879	1
412	20240724	132100	61563150	1880	1881	1881	1879	45
413	20240724	132000	61478543	1885	1885	1885	1885	0
414	20240724	131900	61478543	1885	1885	1885	1885	0
415	20240724	131800	61478543	1885	1885	1885	1885	0
416	20240724	131700	61478543	1885	1885	1885	1885	0
417	20240724	131600	61478543	1885	1885	1885	1885	0
418	20240724	131500	61478543	1885	1885	1885	1885	0
419	20240724	131400	61478543	1885	1885	1885	1885	0
420	20240724	131300	61478543	1885	1885	1885	1885	0
421	20240724	131200	61478543	1885	1885	1885	1885	0
422	20240724	131100	61478543	1885	1885	1885	1885	0
423	20240724	131000	61478543	1885	1885	1885	1885	0
424	20240724	130900	61478543	1885	1885	1885	1885	0
425	20240724	130800	61478543	1885	1885	1885	1885	1
426	20240724	130700	61476658	1884	1885	1885	1884	301
427	20240724	130600	60909573	1884	1884	1884	1884	89
428	20240724	130500	60741897	1884	1884	1884	1884	1
429	20240724	130400	60740013	1876	1876	1876	1876	10
430	20240724	130300	60721253	1885	1885	1885	1885	0
431	20240724	130200	60721253	1885	1885	1885	1885	1
432	20240724	130100	60719368	1880	1879	1880	1879	1729
433	20240724	130000	57469449	1874	1874	1874	1874	906
434	20240724	125900	55771605	1878	1877	1878	1877	1582
435	20240724	125800	52801076	1877	1877	1877	1877	1
436	20240724	125700	52799199	1875	1874	1875	1874	932
437	20240724	125600	51051888	1874	1874	1874	1874	0
438	20240724	125500	51051888	1874	1874	1874	1874	0
439	20240724	125400	51051888	1874	1874	1874	1874	2138
440	20240724	125300	47045276	1875	1875	1875	1875	0
441	20240724	125200	47045276	1875	1875	1875	1875	0
442	20240724	125100	47045276	1875	1875	1875	1875	1
443	20240724	125000	47043401	1874	1872	1874	1872	522
444	20240724	124900	46065211	1872	1874	1874	1872	1702
445	20240724	124800	42877003	1872	1871	1872	1871	1330
446	20240724	124700	40388243	1872	1872	1872	1872	0
447	20240724	124600	40388243	1872	1872	1872	1872	0
448	20240724	124500	40388243	1872	1872	1872	1872	0
449	20240724	124400	40388243	1872	1872	1872	1872	0
450	20240724	124300	40388243	1872	1872	1872	1872	0
451	20240724	124200	40388243	1872	1872	1872	1872	745
452	20240724	124100	38993603	1873	1873	1873	1873	0
453	20240724	124000	38993603	1873	1873	1873	1873	0
454	20240724	123900	38993603	1873	1873	1873	1873	0
455	20240724	123800	38993603	1873	1873	1873	1873	0
456	20240724	123700	38993603	1873	1873	1873	1873	0
457	20240724	123600	38993603	1873	1873	1873	1873	0
458	20240724	123500	38993603	1873	1873	1873	1873	0
459	20240724	123400	38993603	1873	1873	1873	1873	0
460	20240724	123300	38993603	1873	1873	1873	1873	0
461	20240724	123200	38993603	1873	1873	1873	1873	0
462	20240724	123100	38993603	1873	1873	1873	1873	0
463	20240724	123000	38993603	1873	1873	1873	1873	0
464	20240724	122900	38993603	1873	1873	1873	1873	0
465	20240724	122800	38993603	1873	1873	1873	1873	0
466	20240724	122700	38993603	1873	1873	1873	1873	0
467	20240724	122600	38993603	1873	1873	1873	1873	1
468	20240724	122500	38991730	1872	1872	1872	1872	27
469	20240724	122400	38941186	1874	1874	1874	1874	0
470	20240724	122300	38941186	1874	1874	1874	1874	0
471	20240724	122200	38941186	1874	1874	1874	1874	0
472	20240724	122100	38941186	1874	1860	1874	1860	69
473	20240724	122000	38812832	1874	1874	1874	1874	0
474	20240724	121900	38812832	1874	1874	1874	1874	0
475	20240724	121800	38812832	1874	1860	1874	1860	46
476	20240724	121700	38727258	1860	1860	1874	1857	1222
477	20240724	121600	36456706	1874	1865	1874	1860	1801
478	20240724	121500	33104206	1865	1865	1865	1865	0
479	20240724	121400	33104206	1865	1865	1865	1865	100
480	20240724	121300	32917706	1876	1876	1876	1876	0
481	20240724	121200	32917706	1876	1876	1876	1876	0
482	20240724	121100	32917706	1876	1876	1876	1876	0
483	20240724	121000	32917706	1876	1876	1876	1876	0
484	20240724	120900	32917706	1876	1876	1876	1876	0
485	20240724	120800	32917706	1876	1865	1876	1865	11
486	20240724	120700	32897180	1865	1875	1875	1865	163
487	20240724	120600	32592446	1875	1875	1875	1875	16
488	20240724	120500	32562446	1876	1876	1876	1876	0
489	20240724	120400	32562446	1876	1876	1876	1876	0
490	20240724	120300	32562446	1876	1876	1876	1876	1
491	20240724	120200	32560570	1875	1876	1876	1875	101
492	20240724	120100	32371095	1876	1876	1876	1876	1
493	20240724	120000	32369219	1876	1877	1877	1876	2
494	20240724	115900	32365466	1877	1877	1877	1877	0
495	20240724	115800	32365466	1877	1877	1877	1877	2
496	20240724	115700	32361712	1878	1878	1878	1878	0
497	20240724	115600	32361712	1878	1878	1878	1878	26
498	20240724	115500	32312884	1878	1878	1878	1878	0
499	20240724	115400	32312884	1878	1878	1878	1878	0
500	20240724	115300	32312884	1878	1878	1878	1878	2
501	20240724	115200	32309128	1877	1876	1877	1876	933
502	20240724	115100	30557931	1864	1866	1866	1864	110
503	20240724	115000	30352885	1862	1866	1866	1862	3000
504	20240724	114900	24759469	1866	1870	1870	1866	2000
505	20240724	114800	21026405	1869	1869	1869	1869	0
506	20240724	114700	21026405	1869	1869	1869	1869	0
507	20240724	114600	21026405	1869	1869	1869	1869	150
508	20240724	114500	20746055	1870	1874	1874	1870	150
509	20240724	114400	20465520	1875	1875	1875	1875	0
510	20240724	114300	20465520	1875	1875	1875	1875	0
511	20240724	114200	20465520	1875	1875	1875	1875	1
512	20240724	114100	20463645	1877	1877	1877	1877	0
513	20240724	114000	20463645	1877	1877	1877	1877	0
514	20240724	113900	20463645	1877	1877	1877	1877	0
515	20240724	113800	20463645	1877	1877	1877	1877	0
516	20240724	113700	20463645	1877	1877	1877	1877	0
517	20240724	113600	20463645	1877	1877	1877	1877	0
518	20240724	113500	20463645	1877	1877	1877	1877	0
519	20240724	113400	20463645	1877	1877	1877	1877	0
520	20240724	113300	20463645	1877	1877	1877	1877	0
521	20240724	113200	20463645	1877	1877	1877	1877	0
522	20240724	113100	20463645	1877	1877	1877	1877	0
523	20240724	113000	20463645	1877	1877	1877	1877	0
524	20240724	112900	20463645	1877	1877	1877	1877	0
525	20240724	112800	20463645	1877	1877	1877	1877	0
526	20240724	112700	20463645	1877	1877	1877	1877	0
527	20240724	112600	20463645	1877	1877	1877	1877	0
528	20240724	112500	20463645	1877	1877	1877	1877	0
529	20240724	112400	20463645	1877	1877	1877	1877	0
530	20240724	112300	20463645	1877	1877	1877	1877	1
531	20240724	112200	20461768	1876	1876	1876	1876	0
532	20240724	112100	20461768	1876	1876	1876	1876	0
533	20240724	112000	20461768	1876	1876	1876	1876	0
534	20240724	111900	20461768	1876	1876	1876	1876	0
535	20240724	111800	20461768	1876	1876	1876	1876	0
536	20240724	111700	20461768	1876	1876	1876	1876	0
537	20240724	111600	20461768	1876	1876	1876	1876	0
538	20240724	111500	20461768	1876	1876	1876	1876	0
539	20240724	111400	20461768	1876	1876	1876	1876	0
540	20240724	111300	20461768	1876	1876	1876	1876	1
541	20240724	111200	20459892	1876	1876	1876	1876	0
542	20240724	111100	20459892	1876	1876	1876	1876	1
543	20240724	111000	20458016	1876	1875	1876	1875	500
544	20240724	110900	19520264	1875	1875	1875	1875	0
545	20240724	110800	19520264	1875	1875	1875	1875	52
546	20240724	110700	19422764	1876	1876	1876	1876	0
547	20240724	110600	19422764	1876	1876	1876	1876	0
548	20240724	110500	19422764	1876	1876	1876	1876	0
549	20240724	110400	19422764	1876	1876	1876	1876	0
550	20240724	110300	19422764	1876	1876	1876	1876	50
551	20240724	110200	19328964	1876	1876	1876	1876	0
552	20240724	110100	19328964	1876	1876	1876	1876	19
553	20240724	110000	19293320	1876	1876	1876	1876	0
554	20240724	105900	19293320	1876	1876	1876	1876	0
555	20240724	105800	19293320	1876	1876	1876	1876	0
556	20240724	105700	19293320	1876	1875	1876	1875	12
557	20240724	105600	19270818	1871	1871	1871	1871	0
558	20240724	105500	19270818	1871	1871	1871	1871	0
559	20240724	105400	19270818	1871	1877	1877	1871	602
560	20240724	105300	18143299	1877	1877	1877	1877	1
561	20240724	105200	18141422	1877	1877	1877	1877	0
562	20240724	105100	18141422	1877	1872	1877	1872	6
563	20240724	105000	18130165	1877	1877	1877	1877	0
564	20240724	104900	18130165	1877	1877	1877	1872	609
565	20240724	104800	16989174	1877	1878	1878	1877	48
566	20240724	104700	16899054	1878	1878	1878	1878	0
567	20240724	104600	16899054	1878	1878	1878	1878	0
568	20240724	104500	16899054	1878	1878	1878	1878	0
569	20240724	104400	16899054	1878	1878	1878	1878	0
570	20240724	104300	16899054	1878	1878	1878	1878	0
571	20240724	104200	16899054	1878	1878	1878	1878	0
572	20240724	104100	16899054	1878	1878	1878	1878	2
573	20240724	104000	16895298	1878	1878	1878	1878	4
574	20240724	103900	16887786	1879	1879	1879	1879	0
575	20240724	103800	16887786	1879	1879	1879	1879	0
576	20240724	103700	16887786	1879	1879	1879	1879	0
577	20240724	103600	16887786	1879	1879	1879	1879	0
578	20240724	103500	16887786	1879	1879	1879	1879	0
579	20240724	103400	16887786	1879	1879	1879	1879	0
580	20240724	103300	16887786	1879	1879	1879	1879	200
581	20240724	103200	16511986	1879	1879	1879	1879	0
582	20240724	103100	16511986	1879	1879	1879	1879	0
583	20240724	103000	16511986	1879	1879	1879	1879	1
584	20240724	102900	16510107	1879	1879	1879	1879	0
585	20240724	102800	16510107	1879	1879	1879	1879	2
586	20240724	102700	16506349	1879	1879	1879	1879	0
587	20240724	102600	16506349	1879	1879	1879	1879	4
588	20240724	102500	16498833	1880	1880	1880	1880	0
589	20240724	102400	16498833	1880	1880	1880	1880	0
590	20240724	102300	16498833	1880	1880	1880	1880	0
591	20240724	102200	16498833	1880	1880	1880	1880	0
592	20240724	102100	16498833	1880	1880	1880	1880	0
593	20240724	102000	16498833	1880	1880	1880	1880	0
594	20240724	101900	16498833	1880	1880	1880	1880	0
595	20240724	101800	16498833	1880	1875	1880	1875	41
596	20240724	101700	16421953	1880	1880	1880	1880	91
597	20240724	101600	16250873	1880	1877	1880	1877	539
598	20240724	101500	15239167	1875	1877	1877	1875	202
599	20240724	101400	14860159	1877	1877	1877	1877	0
600	20240724	101300	14860159	1877	1877	1877	1877	10
601	20240724	101200	14841389	1877	1877	1877	1877	0
602	20240724	101100	14841389	1877	1880	1880	1877	251
603	20240724	101000	14370159	1878	1880	1880	1878	215
604	20240724	100900	13966175	1879	1879	1879	1879	5
605	20240724	100800	13956780	1879	1879	1879	1879	0
606	20240724	100700	13956780	1879	1875	1879	1875	500
607	20240724	100600	13018600	1875	1875	1875	1875	4
608	20240724	100500	13011100	1875	1875	1875	1875	8
609	20240724	100400	12996100	1875	1876	1876	1875	449
610	20240724	100300	12154207	1877	1877	1877	1877	50
611	20240724	100200	12060357	1879	1879	1879	1879	0
612	20240724	100100	12060357	1879	1879	1879	1879	5
613	20240724	100000	12050962	1879	1877	1879	1877	770
614	20240724	095900	10604520	1877	1878	1878	1877	16
615	20240724	095800	10574484	1879	1879	1879	1879	1
616	20240724	095700	10572605	1879	1880	1880	1879	27
617	20240724	095600	10521868	1880	1880	1880	1880	34
618	20240724	095500	10457948	1880	1884	1884	1880	68
619	20240724	095400	10330088	1885	1885	1885	1885	0
620	20240724	095300	10330088	1885	1885	1885	1885	4
621	20240724	095200	10322548	1885	1885	1885	1885	17
622	20240724	095100	10290503	1880	1880	1880	1880	37
623	20240724	095000	10220943	1880	1880	1880	1880	13
624	20240724	094900	10196503	1886	1886	1886	1886	0
625	20240724	094800	10196503	1886	1886	1886	1886	1
626	20240724	094700	10194617	1875	1875	1875	1875	100
627	20240724	094600	10007117	1875	1877	1877	1875	50
628	20240724	094500	9913364	1886	1881	1886	1875	227
629	20240724	094400	9487607	1877	1884	1884	1877	60
630	20240724	094300	9374730	1886	1886	1886	1886	0
631	20240724	094200	9374730	1886	1886	1886	1886	0
632	20240724	094100	9374730	1886	1886	1886	1886	3
633	20240724	094000	9369072	1885	1885	1885	1885	500
634	20240724	093900	8426572	1886	1885	1886	1885	15
635	20240724	093800	8398296	1886	1886	1886	1886	0
636	20240724	093700	8398296	1886	1886	1886	1886	106
637	20240724	093600	8198380	1886	1886	1886	1886	0
638	20240724	093500	8198380	1886	1886	1886	1886	1
639	20240724	093400	8196494	1877	1884	1884	1877	61
640	20240724	093300	8081750	1886	1886	1886	1886	0
641	20240724	093200	8081750	1886	1886	1886	1886	0
642	20240724	093100	8081750	1886	1886	1886	1886	1
643	20240724	093000	8079864	1885	1884	1885	1884	98
644	20240724	092900	7895184	1884	1884	1884	1884	0
645	20240724	092800	7895184	1884	1884	1884	1884	19
646	20240724	092700	7859388	1884	1885	1885	1884	12
647	20240724	092600	7836774	1885	1885	1885	1885	2
648	20240724	092500	7833004	1885	1886	1886	1885	6
649	20240724	092400	7821692	1886	1886	1886	1886	6
650	20240724	092300	7810376	1886	1885	1886	1885	11
651	20240724	092200	7789637	1867	1887	1887	1867	67
652	20240724	092100	7664028	1887	1887	1887	1887	0
653	20240724	092000	7664028	1887	1886	1887	1882	11
654	20240724	091900	7643301	1887	1881	1887	1881	6
655	20240724	091800	7632003	1881	1886	1886	1881	12
656	20240724	091700	7609401	1887	1887	1887	1887	2
657	20240724	091600	7605627	1888	1888	1888	1888	19
658	20240724	091500	7569755	1888	1888	1888	1888	11
659	20240724	091400	7548987	1888	1888	1888	1888	20
660	20240724	091300	7511227	1888	1888	1888	1888	2
661	20240724	091200	7507451	1888	1888	1888	1888	2
662	20240724	091100	7503675	1889	1890	1890	1889	4
663	20240724	091000	7496117	1895	1895	1895	1895	0
664	20240724	090900	7496117	1895	1895	1895	1895	0
665	20240724	090800	7496117	1895	1895	1895	1895	0
666	20240724	090700	7496117	1895	1895	1895	1895	0
667	20240724	090600	7496117	1895	1895	1895	1895	0
668	20240724	090500	7496117	1895	1895	1895	1866	12
669	20240724	090400	7473667	1866	1868	1896	1866	2106
670	20240724	090300	3542117	1892	1897	1897	1868	38
671	20240724	090200	3470631	1897	1897	1897	1897	15
672	20240724	090100	3442176	1899	1899	1899	1899	510
673	20240724	090000	2473686	1899	1885	1899	1868	1317