KissMeData/121890/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	201300	253962876	1894	1894	1894	1894	1996
3	20240724	201200	253962876	1894	1894	1894	1894	0
4	20240724	201100	253962876	1894	1894	1894	1894	0
5	20240724	201000	253962876	1894	1894	1894	1894	0
6	20240724	200900	253962876	1894	1894	1894	1894	0
7	20240724	200800	253962876	1894	1894	1894	1894	0
8	20240724	200700	253962876	1894	1894	1894	1894	0
9	20240724	200600	253962876	1894	1894	1894	1894	0
10	20240724	200500	253962876	1894	1894	1894	1894	0
11	20240724	200400	253962876	1894	1894	1894	1894	0
12	20240724	200300	253962876	1894	1894	1894	1894	0
13	20240724	200200	253962876	1894	1894	1894	1894	0
14	20240724	200100	253962876	1894	1894	1894	1894	0
15	20240724	200000	253962876	1894	1894	1894	1894	0
16	20240724	195900	253962876	1894	1894	1894	1894	0
17	20240724	195800	253962876	1894	1894	1894	1894	0
18	20240724	195700	253962876	1894	1894	1894	1894	0
19	20240724	195600	253962876	1894	1894	1894	1894	0
20	20240724	195500	253962876	1894	1894	1894	1894	0
21	20240724	195400	253962876	1894	1894	1894	1894	0
22	20240724	195300	253962876	1894	1894	1894	1894	0
23	20240724	195200	253962876	1894	1894	1894	1894	0
24	20240724	195100	253962876	1894	1894	1894	1894	0
25	20240724	195000	253962876	1894	1894	1894	1894	0
26	20240724	194900	253962876	1894	1894	1894	1894	0
27	20240724	194800	253962876	1894	1894	1894	1894	0
28	20240724	194700	253962876	1894	1894	1894	1894	0
29	20240724	194600	253962876	1894	1894	1894	1894	0
30	20240724	194500	253962876	1894	1894	1894	1894	0
31	20240724	194400	253962876	1894	1894	1894	1894	0
32	20240724	194300	253962876	1894	1894	1894	1894	1996
33	20240724	194200	253962876	1894	1894	1894	1894	0
34	20240724	194100	253962876	1894	1894	1894	1894	0
35	20240724	194000	253962876	1894	1894	1894	1894	0
36	20240724	193900	253962876	1894	1894	1894	1894	0
37	20240724	193800	253962876	1894	1894	1894	1894	0
38	20240724	193700	253962876	1894	1894	1894	1894	0
39	20240724	193600	253962876	1894	1894	1894	1894	0
40	20240724	193500	253962876	1894	1894	1894	1894	0
41	20240724	193400	253962876	1894	1894	1894	1894	0
42	20240724	193300	253962876	1894	1894	1894	1894	0
43	20240724	193200	253962876	1894	1894	1894	1894	0
44	20240724	193100	253962876	1894	1894	1894	1894	0
45	20240724	193000	253962876	1894	1894	1894	1894	0
46	20240724	192900	253962876	1894	1894	1894	1894	0
47	20240724	192800	253962876	1894	1894	1894	1894	0
48	20240724	192700	253962876	1894	1894	1894	1894	0
49	20240724	192600	253962876	1894	1894	1894	1894	0
50	20240724	192500	253962876	1894	1894	1894	1894	0
51	20240724	192400	253962876	1894	1894	1894	1894	0
52	20240724	192300	253962876	1894	1894	1894	1894	0
53	20240724	192200	253962876	1894	1894	1894	1894	0
54	20240724	192100	253962876	1894	1894	1894	1894	0
55	20240724	192000	253962876	1894	1894	1894	1894	0
56	20240724	191900	253962876	1894	1894	1894	1894	0
57	20240724	191800	253962876	1894	1894	1894	1894	0
58	20240724	191700	253962876	1894	1894	1894	1894	0
59	20240724	191600	253962876	1894	1894	1894	1894	0
60	20240724	191500	253962876	1894	1894	1894	1894	0
61	20240724	191400	253962876	1894	1894	1894	1894	0
62	20240724	191300	253962876	1894	1894	1894	1894	1996
63	20240724	191200	253962876	1894	1894	1894	1894	0
64	20240724	191100	253962876	1894	1894	1894	1894	0
65	20240724	191000	253962876	1894	1894	1894	1894	0
66	20240724	190900	253962876	1894	1894	1894	1894	0
67	20240724	190800	253962876	1894	1894	1894	1894	0
68	20240724	190700	253962876	1894	1894	1894	1894	0
69	20240724	190600	253962876	1894	1894	1894	1894	0
70	20240724	190500	253962876	1894	1894	1894	1894	0
71	20240724	190400	253962876	1894	1894	1894	1894	0
72	20240724	190300	253962876	1894	1894	1894	1894	0
73	20240724	190200	253962876	1894	1894	1894	1894	0
74	20240724	190100	253962876	1894	1894	1894	1894	0
75	20240724	190000	253962876	1894	1894	1894	1894	0
76	20240724	185900	253962876	1894	1894	1894	1894	0
77	20240724	185800	253962876	1894	1894	1894	1894	0
78	20240724	185700	253962876	1894	1894	1894	1894	0
79	20240724	185600	253962876	1894	1894	1894	1894	0
80	20240724	185500	253962876	1894	1894	1894	1894	0
81	20240724	185400	253962876	1894	1894	1894	1894	0
82	20240724	185300	253962876	1894	1894	1894	1894	0
83	20240724	185200	253962876	1894	1894	1894	1894	0
84	20240724	185100	253962876	1894	1894	1894	1894	0
85	20240724	185000	253962876	1894	1894	1894	1894	0
86	20240724	184900	253962876	1894	1894	1894	1894	0
87	20240724	184800	253962876	1894	1894	1894	1894	0
88	20240724	184700	253962876	1894	1894	1894	1894	0
89	20240724	184600	253962876	1894	1894	1894	1894	0
90	20240724	184500	253962876	1894	1894	1894	1894	0
91	20240724	184400	253962876	1894	1894	1894	1894	0
92	20240724	184300	253962876	1894	1894	1894	1894	1996
93	20240724	184200	253962876	1894	1894	1894	1894	0
94	20240724	184100	253962876	1894	1894	1894	1894	0
95	20240724	184000	253962876	1894	1894	1894	1894	0
96	20240724	183900	253962876	1894	1894	1894	1894	0
97	20240724	183800	253962876	1894	1894	1894	1894	0
98	20240724	183700	253962876	1894	1894	1894	1894	0
99	20240724	183600	253962876	1894	1894	1894	1894	0
100	20240724	183500	253962876	1894	1894	1894	1894	0
101	20240724	183400	253962876	1894	1894	1894	1894	0
102	20240724	183300	253962876	1894	1894	1894	1894	0
103	20240724	183200	253962876	1894	1894	1894	1894	0
104	20240724	183100	253962876	1894	1894	1894	1894	0
105	20240724	183000	253962876	1894	1894	1894	1894	0
106	20240724	182900	253962876	1894	1894	1894	1894	0
107	20240724	182800	253962876	1894	1894	1894	1894	0
108	20240724	182700	253962876	1894	1894	1894	1894	0
109	20240724	182600	253962876	1894	1894	1894	1894	0
110	20240724	182500	253962876	1894	1894	1894	1894	0
111	20240724	182400	253962876	1894	1894	1894	1894	0
112	20240724	182300	253962876	1894	1894	1894	1894	0
113	20240724	182200	253962876	1894	1894	1894	1894	0
114	20240724	182100	253962876	1894	1894	1894	1894	0
115	20240724	182000	253962876	1894	1894	1894	1894	0
116	20240724	181900	253962876	1894	1894	1894	1894	0
117	20240724	181800	253962876	1894	1894	1894	1894	0
118	20240724	181700	253962876	1894	1894	1894	1894	0
119	20240724	181600	253962876	1894	1894	1894	1894	0
120	20240724	181500	253962876	1894	1894	1894	1894	0
121	20240724	181400	253962876	1894	1894	1894	1894	0
122	20240724	181300	253962876	1894	1894	1894	1894	1996
123	20240724	181200	253962876	1894	1894	1894	1894	0
124	20240724	181100	253962876	1894	1894	1894	1894	0
125	20240724	181000	253962876	1894	1894	1894	1894	0
126	20240724	180900	253962876	1894	1894	1894	1894	0
127	20240724	180800	253962876	1894	1894	1894	1894	0
128	20240724	180700	253962876	1894	1894	1894	1894	0
129	20240724	180600	253962876	1894	1894	1894	1894	0
130	20240724	180500	253962876	1894	1894	1894	1894	0
131	20240724	180400	253962876	1894	1894	1894	1894	0
132	20240724	180300	253962876	1894	1894	1894	1894	0
133	20240724	180200	253962876	1894	1894	1894	1894	0
134	20240724	180100	253962876	1894	1894	1894	1894	0
135	20240724	180000	253962876	1894	1894	1894	1894	0
136	20240724	175900	253962876	1894	1894	1894	1894	0
137	20240724	175800	253962876	1894	1894	1894	1894	0
138	20240724	175700	253962876	1894	1894	1894	1894	0
139	20240724	175600	253962876	1894	1894	1894	1894	0
140	20240724	175500	253962876	1894	1894	1894	1894	0
141	20240724	175400	253962876	1894	1894	1894	1894	0
142	20240724	175300	253962876	1894	1894	1894	1894	0
143	20240724	175200	253962876	1894	1894	1894	1894	0
144	20240724	175100	253962876	1894	1894	1894	1894	0
145	20240724	175000	253962876	1894	1894	1894	1894	0
146	20240724	174900	253962876	1894	1894	1894	1894	0
147	20240724	174800	253962876	1894	1894	1894	1894	0
148	20240724	174700	253962876	1894	1894	1894	1894	0
149	20240724	174600	253962876	1894	1894	1894	1894	0
150	20240724	174500	253962876	1894	1894	1894	1894	0
151	20240724	174400	253962876	1894	1894	1894	1894	0
152	20240724	174300	253962876	1894	1894	1894	1894	1996
153	20240724	174200	253962876	1894	1894	1894	1894	0
154	20240724	174100	253962876	1894	1894	1894	1894	0
155	20240724	174000	253962876	1894	1894	1894	1894	0
156	20240724	173900	253962876	1894	1894	1894	1894	0
157	20240724	173800	253962876	1894	1894	1894	1894	0
158	20240724	173700	253962876	1894	1894	1894	1894	0
159	20240724	173600	253962876	1894	1894	1894	1894	0
160	20240724	173500	253962876	1894	1894	1894	1894	0
161	20240724	173400	253962876	1894	1894	1894	1894	0
162	20240724	173300	253962876	1894	1894	1894	1894	0
163	20240724	173200	253962876	1894	1894	1894	1894	0
164	20240724	173100	253962876	1894	1894	1894	1894	0
165	20240724	173000	253962876	1894	1894	1894	1894	0
166	20240724	172900	253962876	1894	1894	1894	1894	0
167	20240724	172800	253962876	1894	1894	1894	1894	0
168	20240724	172700	253962876	1894	1894	1894	1894	0
169	20240724	172600	253962876	1894	1894	1894	1894	0
170	20240724	172500	253962876	1894	1894	1894	1894	0
171	20240724	172400	253962876	1894	1894	1894	1894	0
172	20240724	172300	253962876	1894	1894	1894	1894	0
173	20240724	172200	253962876	1894	1894	1894	1894	0
174	20240724	172100	253962876	1894	1894	1894	1894	0
175	20240724	172000	253962876	1894	1894	1894	1894	0
176	20240724	171900	253962876	1894	1894	1894	1894	0
177	20240724	171800	253962876	1894	1894	1894	1894	0
178	20240724	171700	253962876	1894	1894	1894	1894	0
179	20240724	171600	253962876	1894	1894	1894	1894	0
180	20240724	171500	253962876	1894	1894	1894	1894	0
181	20240724	171400	253962876	1894	1894	1894	1894	0
182	20240724	171300	253962876	1894	1894	1894	1894	1996
183	20240724	171200	253962876	1894	1894	1894	1894	0
184	20240724	171100	253962876	1894	1894	1894	1894	0
185	20240724	171000	253962876	1894	1894	1894	1894	0
186	20240724	170900	253962876	1894	1894	1894	1894	0
187	20240724	170800	253962876	1894	1894	1894	1894	0
188	20240724	170700	253962876	1894	1894	1894	1894	0
189	20240724	170600	253962876	1894	1894	1894	1894	0
190	20240724	170500	253962876	1894	1894	1894	1894	0
191	20240724	170400	253962876	1894	1894	1894	1894	0
192	20240724	170300	253962876	1894	1894	1894	1894	0
193	20240724	170200	253962876	1894	1894	1894	1894	0
194	20240724	170100	253962876	1894	1894	1894	1894	0
195	20240724	170000	253962876	1894	1894	1894	1894	0
196	20240724	165900	253962876	1894	1894	1894	1894	0
197	20240724	165800	253962876	1894	1894	1894	1894	0
198	20240724	165700	253962876	1894	1894	1894	1894	0
199	20240724	165600	253962876	1894	1894	1894	1894	0
200	20240724	165500	253962876	1894	1894	1894	1894	0
201	20240724	165400	253962876	1894	1894	1894	1894	0
202	20240724	165300	253962876	1894	1894	1894	1894	0
203	20240724	165200	253962876	1894	1894	1894	1894	0
204	20240724	165100	253962876	1894	1894	1894	1894	0
205	20240724	165000	253962876	1894	1894	1894	1894	0
206	20240724	164900	253962876	1894	1894	1894	1894	0
207	20240724	164800	253962876	1894	1894	1894	1894	0
208	20240724	164700	253962876	1894	1894	1894	1894	0
209	20240724	164600	253962876	1894	1894	1894	1894	0
210	20240724	164500	253962876	1894	1894	1894	1894	0
211	20240724	164400	253962876	1894	1894	1894	1894	0
212	20240724	164300	253962876	1894	1894	1894	1894	1996
213	20240724	164200	253962876	1894	1894	1894	1894	0
214	20240724	164100	253962876	1894	1894	1894	1894	0
215	20240724	164000	253962876	1894	1894	1894	1894	0
216	20240724	163900	253962876	1894	1894	1894	1894	0
217	20240724	163800	253962876	1894	1894	1894	1894	0
218	20240724	163700	253962876	1894	1894	1894	1894	0
219	20240724	163600	253962876	1894	1894	1894	1894	0
220	20240724	163500	253962876	1894	1894	1894	1894	0
221	20240724	163400	253962876	1894	1894	1894	1894	0
222	20240724	163300	253962876	1894	1894	1894	1894	0
223	20240724	163200	253962876	1894	1894	1894	1894	0
224	20240724	163100	253962876	1894	1894	1894	1894	0
225	20240724	163000	253962876	1894	1894	1894	1894	0
226	20240724	162900	253962876	1894	1894	1894	1894	0
227	20240724	162800	253962876	1894	1894	1894	1894	0
228	20240724	162700	253962876	1894	1894	1894	1894	0
229	20240724	162600	253962876	1894	1894	1894	1894	0
230	20240724	162500	253962876	1894	1894	1894	1894	0
231	20240724	162400	253962876	1894	1894	1894	1894	0
232	20240724	162300	253962876	1894	1894	1894	1894	0
233	20240724	162200	253962876	1894	1894	1894	1894	0
234	20240724	162100	253962876	1894	1894	1894	1894	0
235	20240724	162000	253962876	1894	1894	1894	1894	0
236	20240724	161900	253962876	1894	1894	1894	1894	0
237	20240724	161800	253962876	1894	1894	1894	1894	0
238	20240724	161700	253962876	1894	1894	1894	1894	0
239	20240724	161600	253962876	1894	1894	1894	1894	0
240	20240724	161500	253962876	1894	1894	1894	1894	0
241	20240724	161400	253962876	1894	1894	1894	1894	0
242	20240724	161300	253962876	1894	1894	1894	1894	1996
243	20240724	161200	253962876	1894	1894	1894	1894	0
244	20240724	161100	253962876	1894	1894	1894	1894	0
245	20240724	161000	253962876	1894	1894	1894	1894	0
246	20240724	160900	253962876	1894	1894	1894	1894	0
247	20240724	160800	253962876	1894	1894	1894	1894	0
248	20240724	160700	253962876	1894	1894	1894	1894	0
249	20240724	160600	253962876	1894	1894	1894	1894	0
250	20240724	160500	253962876	1894	1894	1894	1894	0
251	20240724	160400	253962876	1894	1894	1894	1894	0
252	20240724	160300	253962876	1894	1894	1894	1894	0
253	20240724	160200	253962876	1894	1894	1894	1894	0
254	20240724	160100	253962876	1894	1894	1894	1894	0
255	20240724	160000	253962876	1894	1894	1894	1894	0
256	20240724	155900	253962876	1894	1894	1894	1894	0
257	20240724	155800	253962876	1894	1894	1894	1894	0
258	20240724	155700	253962876	1894	1894	1894	1894	0
259	20240724	155600	253962876	1894	1894	1894	1894	0
260	20240724	155500	253962876	1894	1894	1894	1894	0
261	20240724	155400	253962876	1894	1894	1894	1894	0
262	20240724	155300	253962876	1894	1894	1894	1894	0
263	20240724	155200	253962876	1894	1894	1894	1894	0
264	20240724	155100	253962876	1894	1894	1894	1894	0
265	20240724	155000	253962876	1894	1894	1894	1894	0
266	20240724	154900	253962876	1894	1894	1894	1894	0
267	20240724	154800	253962876	1894	1894	1894	1894	0
268	20240724	154700	253962876	1894	1894	1894	1894	0
269	20240724	154600	253962876	1894	1894	1894	1894	0
270	20240724	154500	253962876	1894	1894	1894	1894	0
271	20240724	154400	253962876	1894	1894	1894	1894	0
272	20240724	154300	253962876	1894	1894	1894	1894	1996
273	20240724	154200	253962876	1894	1894	1894	1894	0
274	20240724	154100	253962876	1894	1894	1894	1894	0
275	20240724	154000	253962876	1894	1894	1894	1894	0
276	20240724	153900	253962876	1894	1894	1894	1894	0
277	20240724	153800	253962876	1894	1894	1894	1894	0
278	20240724	153700	253962876	1894	1894	1894	1894	0
279	20240724	153600	253962876	1894	1894	1894	1894	0
280	20240724	153500	253962876	1894	1894	1894	1894	0
281	20240724	153400	253962876	1894	1894	1894	1894	0
282	20240724	153300	253962876	1894	1894	1894	1894	0
283	20240724	153200	253962876	1894	1894	1894	1894	0
284	20240724	153100	253962876	1894	1894	1894	1894	0
285	20240724	153000	253962876	1894	1894	1894	1894	1996
286	20240724	152900	250182452	1887	1887	1887	1887	0
287	20240724	152800	250182452	1887	1887	1887	1887	0
288	20240724	152700	250182452	1887	1887	1887	1887	0
289	20240724	152600	250182452	1887	1887	1887	1887	0
290	20240724	152500	250182452	1887	1887	1887	1887	0
291	20240724	152400	250182452	1887	1887	1887	1887	0
292	20240724	152300	250182452	1887	1887	1887	1887	0
293	20240724	152200	250182452	1887	1887	1887	1887	0
294	20240724	152100	250182452	1887	1887	1887	1887	0
295	20240724	152000	250182452	1887	1887	1887	1887	0
296	20240724	151900	250182452	1887	1885	1888	1885	225
297	20240724	151800	249758053	1867	1914	1914	1865	1872
298	20240724	151700	246260133	1890	1893	1893	1890	1000
299	20240724	151600	244368914	1916	1916	1916	1916	1
300	20240724	151500	244366998	1890	1890	1890	1890	34
301	20240724	151400	244302738	1918	1919	1919	1918	48
302	20240724	151300	244210670	1850	1919	1920	1850	5858
303	20240724	151200	233130548	1912	1916	1916	1912	4613
304	20240724	151100	224300859	1920	1920	1920	1920	10
305	20240724	151000	224281659	1921	1916	1921	1915	184
306	20240724	150900	223928955	1916	1917	1921	1915	1041
307	20240724	150800	221934735	1915	1921	1921	1915	193
308	20240724	150700	221564444	1921	1921	1921	1916	241
309	20240724	150600	221101893	1921	1921	1921	1921	1045
310	20240724	150500	219094448	1921	1920	1921	1920	202
311	20240724	150400	218706521	1920	1920	1920	1920	2
312	20240724	150300	218702681	1921	1922	1922	1921	124
313	20240724	150200	218464377	1922	1922	1922	1916	77
314	20240724	150100	218316401	1922	1922	1922	1922	0
315	20240724	150000	218316401	1922	1916	1922	1916	22
316	20240724	145900	218274189	1922	1923	1923	1916	144
317	20240724	145800	217997852	1923	1923	1923	1923	121
318	20240724	145700	217765169	1924	1916	1924	1916	220
319	20240724	145600	217342689	1916	1920	1924	1916	1599
320	20240724	145500	214272263	1919	1915	1919	1915	1157
321	20240724	145400	212052995	1915	1918	1918	1915	1010
322	20240724	145300	210115854	1918	1918	1918	1918	109
323	20240724	145200	209906792	1912	1912	1920	1912	2621
324	20240724	145100	204878304	1912	1915	1923	1912	6362
325	20240724	145000	192667817	1912	1913	1914	1912	5146
326	20240724	144900	182828061	1912	1911	1912	1901	986
327	20240724	144800	180943363	1889	1911	1912	1889	1631
328	20240724	144700	177826270	1910	1911	1911	1891	106
329	20240724	144600	177624797	1890	1897	1913	1888	1048
330	20240724	144500	175639535	1915	1901	1917	1896	1329
331	20240724	144400	173104568	1920	1920	1920	1920	0
332	20240724	144300	173104568	1920	1914	1920	1914	250
333	20240724	144200	172625668	1914	1914	1914	1914	1
334	20240724	144100	172623754	1894	1929	1929	1894	1103
335	20240724	144000	170525065	1893	1899	1930	1880	669
336	20240724	143900	169241605	1900	1875	1900	1875	2008
337	20240724	143800	165434285	1874	1868	1874	1868	518
338	20240724	143700	164464811	1866	1866	1866	1866	2000
339	20240724	143600	160732811	1866	1861	1866	1861	624
340	20240724	143500	159569345	1860	1860	1860	1847	4219
341	20240724	143400	151723919	1860	1860	1860	1860	900
342	20240724	143300	150049919	1860	1859	1860	1859	1182
343	20240724	143200	147851600	1861	1861	1861	1861	0
344	20240724	143100	147851600	1861	1861	1861	1861	5700
345	20240724	143000	137243900	1862	1855	1862	1855	1625
346	20240724	142900	134221487	1852	1846	1852	1846	3744
347	20240724	142800	127296001	1848	1842	1848	1842	7370
348	20240724	142700	113701897	1835	1835	1835	1835	0
349	20240724	142600	113701897	1835	1835	1835	1835	0
350	20240724	142500	113701897	1835	1835	1835	1835	0
351	20240724	142400	113701897	1835	1835	1835	1835	299
352	20240724	142300	113153232	1835	1835	1835	1835	0
353	20240724	142200	113153232	1835	1835	1835	1835	0
354	20240724	142100	113153232	1835	1835	1835	1835	55
355	20240724	142000	113052307	1835	1836	1836	1835	1218
356	20240724	141900	110816377	1836	1836	1836	1836	0
357	20240724	141800	110816377	1836	1836	1836	1836	0
358	20240724	141700	110816377	1836	1836	1836	1836	0
359	20240724	141600	110816377	1836	1836	1836	1836	0
360	20240724	141500	110816377	1836	1836	1836	1836	0
361	20240724	141400	110816377	1836	1836	1836	1836	300
362	20240724	141300	110265577	1843	1843	1843	1843	0
363	20240724	141200	110265577	1843	1843	1843	1843	0
364	20240724	141100	110265577	1843	1843	1843	1843	0
365	20240724	141000	110265577	1843	1843	1843	1843	0
366	20240724	140900	110265577	1843	1843	1843	1843	0
367	20240724	140800	110265577	1843	1843	1843	1843	0
368	20240724	140700	110265577	1843	1843	1843	1843	1
369	20240724	140600	110263734	1835	1835	1835	1835	500
370	20240724	140500	109346234	1843	1843	1843	1843	0
371	20240724	140400	109346234	1843	1843	1843	1843	0
372	20240724	140300	109346234	1843	1843	1843	1843	0
373	20240724	140200	109346234	1843	1843	1843	1843	0
374	20240724	140100	109346234	1843	1843	1843	1843	0
375	20240724	140000	109346234	1843	1843	1843	1843	0
376	20240724	135900	109346234	1843	1843	1843	1843	0
377	20240724	135800	109346234	1843	1843	1843	1843	1
378	20240724	135700	109344391	1835	1835	1835	1835	0
379	20240724	135600	109344391	1835	1835	1835	1835	51
380	20240724	135500	109250806	1843	1843	1843	1843	1
381	20240724	135400	109248963	1833	1833	1833	1833	189
382	20240724	135300	108902526	1843	1843	1843	1833	5749
383	20240724	135200	98312482	1844	1844	1844	1844	0
384	20240724	135100	98312482	1844	1843	1844	1843	222
385	20240724	135000	97903335	1843	1843	1843	1843	0
386	20240724	134900	97903335	1843	1843	1843	1843	39
387	20240724	134800	97831458	1844	1844	1844	1844	0
388	20240724	134700	97831458	1844	1844	1844	1844	0
389	20240724	134600	97831458	1844	1844	1844	1844	0
390	20240724	134500	97831458	1844	1844	1844	1844	0
391	20240724	134400	97831458	1844	1844	1844	1844	0
392	20240724	134300	97831458	1844	1833	1844	1833	125
393	20240724	134200	97602322	1844	1844	1844	1844	1
394	20240724	134100	97600478	1844	1844	1844	1844	0
395	20240724	134000	97600478	1844	1844	1844	1844	1
396	20240724	133900	97598634	1833	1833	1833	1833	0
397	20240724	133800	97598634	1833	1837	1837	1833	1801
398	20240724	133700	94293661	1847	1847	1847	1847	0
399	20240724	133600	94293661	1847	1847	1847	1847	0
400	20240724	133500	94293661	1847	1838	1847	1837	1503
401	20240724	133400	91532577	1848	1848	1848	1848	21
402	20240724	133300	91493769	1848	1838	1848	1838	127
403	20240724	133200	91259733	1849	1849	1849	1849	0
404	20240724	133100	91259733	1849	1847	1849	1847	100
405	20240724	133000	91074851	1837	1837	1837	1837	67
406	20240724	132900	90951772	1847	1838	1847	1838	95
407	20240724	132800	90777153	1844	1844	1844	1844	0
408	20240724	132700	90777153	1844	1844	1844	1844	0
409	20240724	132600	90777153	1844	1840	1844	1837	7602
410	20240724	132500	76783167	1840	1840	1840	1840	0
411	20240724	132400	76783167	1840	1840	1840	1840	29
412	20240724	132300	76729807	1841	1841	1841	1841	0
413	20240724	132200	76729807	1841	1841	1841	1841	0
414	20240724	132100	76729807	1841	1841	1841	1841	0
415	20240724	132000	76729807	1841	1841	1841	1841	0
416	20240724	131900	76729807	1841	1841	1841	1841	0
417	20240724	131800	76729807	1841	1841	1841	1841	1
418	20240724	131700	76727966	1840	1839	1840	1839	11
419	20240724	131600	76707727	1839	1837	1839	1837	6047
420	20240724	131500	65599386	1837	1837	1837	1837	0
421	20240724	131400	65599386	1837	1832	1837	1832	1237
422	20240724	131300	63330115	1832	1835	1836	1832	2560
423	20240724	131200	58631866	1836	1836	1836	1836	0
424	20240724	131100	58631866	1836	1836	1836	1836	0
425	20240724	131000	58631866	1836	1835	1836	1835	885
426	20240724	130900	57007210	1835	1834	1835	1834	565
427	20240724	130800	55970999	1833	1833	1833	1833	0
428	20240724	130700	55970999	1833	1834	1834	1833	1000
429	20240724	130600	54137998	1833	1833	1833	1833	0
430	20240724	130500	54137998	1833	1833	1833	1833	218
431	20240724	130400	53738404	1833	1833	1833	1833	0
432	20240724	130300	53738404	1833	1833	1833	1833	0
433	20240724	130200	53738404	1833	1833	1833	1833	0
434	20240724	130100	53738404	1833	1833	1833	1833	0
435	20240724	130000	53738404	1833	1833	1833	1833	0
436	20240724	125900	53738404	1833	1833	1833	1833	0
437	20240724	125800	53738404	1833	1833	1833	1833	10
438	20240724	125700	53720074	1833	1833	1833	1833	0
439	20240724	125600	53720074	1833	1833	1833	1833	33
440	20240724	125500	53659585	1833	1834	1834	1833	4
441	20240724	125400	53652252	1833	1833	1833	1833	0
442	20240724	125300	53652252	1833	1833	1833	1833	0
443	20240724	125200	53652252	1833	1832	1833	1832	1200
444	20240724	125100	51453633	1833	1833	1833	1833	0
445	20240724	125000	51453633	1833	1833	1833	1833	0
446	20240724	124900	51453633	1833	1833	1833	1833	0
447	20240724	124800	51453633	1833	1833	1833	1833	0
448	20240724	124700	51453633	1833	1833	1833	1833	0
449	20240724	124600	51453633	1833	1833	1833	1833	0
450	20240724	124500	51453633	1833	1833	1833	1833	0
451	20240724	124400	51453633	1833	1833	1833	1833	0
452	20240724	124300	51453633	1833	1833	1833	1833	0
453	20240724	124200	51453633	1833	1832	1833	1832	2600
454	20240724	124100	46690153	1832	1832	1832	1832	453
455	20240724	124000	45860257	1832	1832	1832	1832	0
456	20240724	123900	45860257	1832	1832	1832	1832	536
457	20240724	123800	44878305	1832	1832	1832	1832	0
458	20240724	123700	44878305	1832	1832	1832	1832	0
459	20240724	123600	44878305	1832	1832	1832	1832	0
460	20240724	123500	44878305	1832	1832	1832	1832	0
461	20240724	123400	44878305	1832	1832	1832	1832	0
462	20240724	123300	44878305	1832	1832	1832	1832	0
463	20240724	123200	44878305	1832	1832	1832	1832	0
464	20240724	123100	44878305	1832	1832	1832	1832	0
465	20240724	123000	44878305	1832	1832	1832	1832	0
466	20240724	122900	44878305	1832	1832	1832	1832	0
467	20240724	122800	44878305	1832	1832	1832	1832	0
468	20240724	122700	44878305	1832	1832	1832	1832	0
469	20240724	122600	44878305	1832	1832	1832	1832	0
470	20240724	122500	44878305	1832	1832	1832	1832	0
471	20240724	122400	44878305	1832	1832	1832	1832	0
472	20240724	122300	44878305	1832	1832	1832	1832	0
473	20240724	122200	44878305	1832	1832	1832	1832	0
474	20240724	122100	44878305	1832	1832	1832	1832	0
475	20240724	122000	44878305	1832	1832	1832	1832	0
476	20240724	121900	44878305	1832	1832	1832	1832	0
477	20240724	121800	44878305	1832	1832	1832	1832	0
478	20240724	121700	44878305	1832	1832	1832	1832	0
479	20240724	121600	44878305	1832	1832	1832	1832	0
480	20240724	121500	44878305	1832	1832	1832	1818	3
481	20240724	121400	44872823	1833	1833	1833	1833	0
482	20240724	121300	44872823	1833	1833	1833	1833	0
483	20240724	121200	44872823	1833	1833	1833	1833	0
484	20240724	121100	44872823	1833	1833	1833	1833	0
485	20240724	121000	44872823	1833	1826	1833	1826	822
486	20240724	120900	43370237	1827	1827	1827	1827	0
487	20240724	120800	43370237	1827	1827	1827	1827	0
488	20240724	120700	43370237	1827	1827	1827	1827	0
489	20240724	120600	43370237	1827	1827	1827	1827	0
490	20240724	120500	43370237	1827	1827	1827	1827	0
491	20240724	120400	43370237	1827	1827	1827	1827	0
492	20240724	120300	43370237	1827	1827	1827	1827	0
493	20240724	120200	43370237	1827	1827	1827	1827	0
494	20240724	120100	43370237	1827	1827	1827	1827	0
495	20240724	120000	43370237	1827	1827	1827	1827	0
496	20240724	115900	43370237	1827	1827	1827	1827	0
497	20240724	115800	43370237	1827	1827	1827	1827	0
498	20240724	115700	43370237	1827	1827	1827	1827	0
499	20240724	115600	43370237	1827	1827	1827	1827	0
500	20240724	115500	43370237	1827	1827	1827	1827	0
501	20240724	115400	43370237	1827	1827	1827	1827	0
502	20240724	115300	43370237	1827	1827	1827	1827	0
503	20240724	115200	43370237	1827	1827	1827	1827	0
504	20240724	115100	43370237	1827	1827	1827	1816	561
505	20240724	115000	42350527	1826	1826	1826	1826	0
506	20240724	114900	42350527	1826	1826	1826	1826	0
507	20240724	114800	42350527	1826	1826	1826	1826	0
508	20240724	114700	42350527	1826	1826	1826	1826	15
509	20240724	114600	42323137	1825	1825	1825	1825	0
510	20240724	114500	42323137	1825	1824	1825	1824	1058
511	20240724	114400	40392730	1823	1823	1823	1823	499
512	20240724	114300	39483053	1823	1823	1823	1823	0
513	20240724	114200	39483053	1823	1823	1823	1823	0
514	20240724	114100	39483053	1823	1823	1823	1823	0
515	20240724	114000	39483053	1823	1823	1823	1823	0
516	20240724	113900	39483053	1823	1823	1823	1823	0
517	20240724	113800	39483053	1823	1823	1823	1823	0
518	20240724	113700	39483053	1823	1823	1823	1823	0
519	20240724	113600	39483053	1823	1823	1823	1823	0
520	20240724	113500	39483053	1823	1823	1823	1823	0
521	20240724	113400	39483053	1823	1823	1823	1823	0
522	20240724	113300	39483053	1823	1823	1823	1823	1
523	20240724	113200	39481230	1816	1816	1816	1816	0
524	20240724	113100	39481230	1816	1816	1816	1816	0
525	20240724	113000	39481230	1816	1816	1816	1816	0
526	20240724	112900	39481230	1816	1816	1816	1816	0
527	20240724	112800	39481230	1816	1816	1816	1816	0
528	20240724	112700	39481230	1816	1816	1816	1816	0
529	20240724	112600	39481230	1816	1816	1816	1816	0
530	20240724	112500	39481230	1816	1816	1816	1816	0
531	20240724	112400	39481230	1816	1816	1816	1816	0
532	20240724	112300	39481230	1816	1816	1816	1816	0
533	20240724	112200	39481230	1816	1816	1816	1816	438
534	20240724	112100	38685822	1823	1823	1823	1823	0
535	20240724	112000	38685822	1823	1823	1823	1823	0
536	20240724	111900	38685822	1823	1823	1823	1823	0
537	20240724	111800	38685822	1823	1823	1823	1823	0
538	20240724	111700	38685822	1823	1823	1823	1823	0
539	20240724	111600	38685822	1823	1823	1823	1823	0
540	20240724	111500	38685822	1823	1823	1823	1823	0
541	20240724	111400	38685822	1823	1823	1823	1823	0
542	20240724	111300	38685822	1823	1823	1823	1823	0
543	20240724	111200	38685822	1823	1823	1823	1823	0
544	20240724	111100	38685822	1823	1823	1823	1823	0
545	20240724	111000	38685822	1823	1823	1823	1823	0
546	20240724	110900	38685822	1823	1823	1823	1823	0
547	20240724	110800	38685822	1823	1815	1823	1815	6614
548	20240724	110700	26664381	1814	1814	1814	1814	0
549	20240724	110600	26664381	1814	1814	1814	1814	0
550	20240724	110500	26664381	1814	1814	1814	1814	0
551	20240724	110400	26664381	1814	1814	1814	1814	0
552	20240724	110300	26664381	1814	1814	1814	1814	0
553	20240724	110200	26664381	1814	1814	1814	1814	0
554	20240724	110100	26664381	1814	1814	1814	1814	0
555	20240724	110000	26664381	1814	1814	1814	1814	0
556	20240724	105900	26664381	1814	1814	1814	1814	0
557	20240724	105800	26664381	1814	1814	1814	1814	0
558	20240724	105700	26664381	1814	1814	1814	1814	0
559	20240724	105600	26664381	1814	1814	1814	1814	0
560	20240724	105500	26664381	1814	1814	1814	1814	0
561	20240724	105400	26664381	1814	1814	1814	1814	0
562	20240724	105300	26664381	1814	1814	1814	1814	0
563	20240724	105200	26664381	1814	1814	1814	1814	0
564	20240724	105100	26664381	1814	1814	1814	1814	0
565	20240724	105000	26664381	1814	1814	1814	1814	0
566	20240724	104900	26664381	1814	1814	1814	1814	0
567	20240724	104800	26664381	1814	1814	1814	1814	0
568	20240724	104700	26664381	1814	1814	1814	1814	0
569	20240724	104600	26664381	1814	1814	1814	1814	0
570	20240724	104500	26664381	1814	1814	1814	1814	0
571	20240724	104400	26664381	1814	1814	1814	1814	0
572	20240724	104300	26664381	1814	1814	1814	1814	5
573	20240724	104200	26655311	1817	1817	1817	1817	0
574	20240724	104100	26655311	1817	1817	1817	1817	0
575	20240724	104000	26655311	1817	1817	1817	1817	0
576	20240724	103900	26655311	1817	1817	1817	1817	0
577	20240724	103800	26655311	1817	1817	1817	1817	0
578	20240724	103700	26655311	1817	1817	1817	1817	0
579	20240724	103600	26655311	1817	1817	1817	1817	0
580	20240724	103500	26655311	1817	1817	1817	1817	0
581	20240724	103400	26655311	1817	1817	1817	1817	0
582	20240724	103300	26655311	1817	1817	1817	1817	0
583	20240724	103200	26655311	1817	1817	1817	1817	0
584	20240724	103100	26655311	1817	1817	1817	1817	300
585	20240724	103000	26110211	1817	1817	1817	1817	0
586	20240724	102900	26110211	1817	1817	1817	1817	0
587	20240724	102800	26110211	1817	1817	1817	1817	0
588	20240724	102700	26110211	1817	1817	1817	1817	0
589	20240724	102600	26110211	1817	1817	1817	1817	0
590	20240724	102500	26110211	1817	1817	1817	1817	1
591	20240724	102400	26108394	1807	1818	1818	1807	101
592	20240724	102300	25925871	1815	1815	1815	1815	0
593	20240724	102200	25925871	1815	1815	1815	1815	0
594	20240724	102100	25925871	1815	1815	1815	1815	0
595	20240724	102000	25925871	1815	1815	1815	1815	0
596	20240724	101900	25925871	1815	1815	1815	1815	0
597	20240724	101800	25925871	1815	1815	1815	1815	0
598	20240724	101700	25925871	1815	1815	1815	1815	0
599	20240724	101600	25925871	1815	1815	1815	1815	0
600	20240724	101500	25925871	1815	1815	1815	1815	0
601	20240724	101400	25925871	1815	1819	1819	1815	16
602	20240724	101300	25896784	1819	1819	1819	1819	0
603	20240724	101200	25896784	1819	1819	1819	1819	0
604	20240724	101100	25896784	1819	1810	1819	1810	223
605	20240724	101000	25493145	1819	1819	1819	1819	0
606	20240724	100900	25493145	1819	1819	1819	1819	0
607	20240724	100800	25493145	1819	1819	1819	1819	552
608	20240724	100700	24489057	1807	1807	1807	1807	38
609	20240724	100600	24420391	1819	1819	1819	1819	894
610	20240724	100500	22794205	1819	1819	1819	1819	112
611	20240724	100400	22590477	1819	1819	1819	1819	0
612	20240724	100300	22590477	1819	1819	1819	1819	0
613	20240724	100200	22590477	1819	1819	1819	1819	0
614	20240724	100100	22590477	1819	1819	1820	1819	207
615	20240724	100000	22213942	1820	1819	1820	1819	66
616	20240724	095900	22093887	1820	1819	1820	1819	667
617	20240724	095800	20880613	1819	1819	1819	1819	0
618	20240724	095700	20880613	1819	1814	1819	1814	1056
619	20240724	095600	18960379	1814	1814	1814	1814	0
620	20240724	095500	18960379	1814	1814	1814	1814	0
621	20240724	095400	18960379	1814	1814	1814	1814	0
622	20240724	095300	18960379	1814	1811	1814	1811	10
623	20240724	095200	18942266	1811	1811	1811	1811	0
624	20240724	095100	18942266	1811	1807	1811	1807	646
625	20240724	095000	17774336	1807	1807	1807	1807	0
626	20240724	094900	17774336	1807	1807	1807	1807	1
627	20240724	094800	17772529	1806	1806	1806	1806	9
628	20240724	094700	17756275	1806	1806	1806	1806	0
629	20240724	094600	17756275	1806	1803	1806	1803	10
630	20240724	094500	17738242	1803	1803	1803	1803	0
631	20240724	094400	17738242	1803	1803	1803	1803	0
632	20240724	094300	17738242	1803	1796	1803	1796	1494
633	20240724	094200	15052400	1796	1796	1796	1796	0
634	20240724	094100	15052400	1796	1796	1796	1796	2
635	20240724	094000	15048808	1796	1796	1796	1796	0
636	20240724	093900	15048808	1796	1796	1796	1796	0
637	20240724	093800	15048808	1796	1796	1796	1796	0
638	20240724	093700	15048808	1796	1782	1796	1781	150
639	20240724	093600	14781612	1797	1797	1797	1797	0
640	20240724	093500	14781612	1797	1797	1797	1797	1
641	20240724	093400	14779815	1781	1790	1790	1781	1000
642	20240724	093300	12997852	1798	1798	1798	1798	0
643	20240724	093200	12997852	1798	1798	1798	1798	0
644	20240724	093100	12997852	1798	1798	1798	1798	0
645	20240724	093000	12997852	1798	1798	1798	1798	0
646	20240724	092900	12997852	1798	1798	1798	1798	0
647	20240724	092800	12997852	1798	1798	1798	1798	149
648	20240724	092700	12729950	1798	1798	1798	1798	1
649	20240724	092600	12728152	1790	1790	1790	1790	0
650	20240724	092500	12728152	1790	1790	1790	1790	894
651	20240724	092400	11127892	1790	1789	1790	1789	2000
652	20240724	092300	7548299	1789	1789	1789	1789	1
653	20240724	092200	7546510	1787	1787	1787	1787	0
654	20240724	092100	7546510	1787	1787	1787	1787	0
655	20240724	092000	7546510	1787	1787	1787	1787	746
656	20240724	091900	6213408	1790	1790	1790	1790	0
657	20240724	091800	6213408	1790	1790	1790	1790	100
658	20240724	091700	6034408	1792	1792	1792	1792	0
659	20240724	091600	6034408	1792	1787	1792	1787	2
660	20240724	091500	6030829	1792	1792	1792	1792	0
661	20240724	091400	6030829	1792	1792	1792	1792	1
662	20240724	091300	6029037	1787	1787	1787	1787	253
663	20240724	091200	5576926	1787	1787	1787	1787	0
664	20240724	091100	5576926	1787	1787	1787	1787	0
665	20240724	091000	5576926	1787	1779	1787	1779	2
666	20240724	090900	5573360	1786	1786	1786	1786	0
667	20240724	090800	5573360	1786	1786	1786	1786	32
668	20240724	090700	5516208	1786	1786	1786	1786	660
669	20240724	090600	4337448	1786	1786	1786	1786	0
670	20240724	090500	4337448	1786	1786	1786	1786	1000
671	20240724	090400	2551448	1786	1786	1786	1786	0
672	20240724	090300	2551448	1786	1786	1786	1786	0
673	20240724	090200	2551448	1786	1786	1786	1786	308
674	20240724	090100	2001360	1778	1778	1778	1778	120
675	20240724	090000	1788000	1788	1788	1788	1788	1000