KissMeData/227610/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	204200	193678766	1770	1770	1770	1770	5495
3	20240724	204100	193678766	1770	1770	1770	1770	0
4	20240724	204000	193678766	1770	1770	1770	1770	0
5	20240724	203900	193678766	1770	1770	1770	1770	0
6	20240724	203800	193678766	1770	1770	1770	1770	0
7	20240724	203700	193678766	1770	1770	1770	1770	0
8	20240724	203600	193678766	1770	1770	1770	1770	0
9	20240724	203500	193678766	1770	1770	1770	1770	0
10	20240724	203400	193678766	1770	1770	1770	1770	0
11	20240724	203300	193678766	1770	1770	1770	1770	0
12	20240724	203200	193678766	1770	1770	1770	1770	0
13	20240724	203100	193678766	1770	1770	1770	1770	0
14	20240724	203000	193678766	1770	1770	1770	1770	0
15	20240724	202900	193678766	1770	1770	1770	1770	0
16	20240724	202800	193678766	1770	1770	1770	1770	0
17	20240724	202700	193678766	1770	1770	1770	1770	0
18	20240724	202600	193678766	1770	1770	1770	1770	0
19	20240724	202500	193678766	1770	1770	1770	1770	0
20	20240724	202400	193678766	1770	1770	1770	1770	0
21	20240724	202300	193678766	1770	1770	1770	1770	0
22	20240724	202200	193678766	1770	1770	1770	1770	0
23	20240724	202100	193678766	1770	1770	1770	1770	0
24	20240724	202000	193678766	1770	1770	1770	1770	0
25	20240724	201900	193678766	1770	1770	1770	1770	0
26	20240724	201800	193678766	1770	1770	1770	1770	0
27	20240724	201700	193678766	1770	1770	1770	1770	0
28	20240724	201600	193678766	1770	1770	1770	1770	0
29	20240724	201500	193678766	1770	1770	1770	1770	0
30	20240724	201400	193678766	1770	1770	1770	1770	0
31	20240724	201300	193678766	1770	1770	1770	1770	0
32	20240724	201200	193678766	1770	1770	1770	1770	5495
33	20240724	201100	193678766	1770	1770	1770	1770	0
34	20240724	201000	193678766	1770	1770	1770	1770	0
35	20240724	200900	193678766	1770	1770	1770	1770	0
36	20240724	200800	193678766	1770	1770	1770	1770	0
37	20240724	200700	193678766	1770	1770	1770	1770	0
38	20240724	200600	193678766	1770	1770	1770	1770	0
39	20240724	200500	193678766	1770	1770	1770	1770	0
40	20240724	200400	193678766	1770	1770	1770	1770	0
41	20240724	200300	193678766	1770	1770	1770	1770	0
42	20240724	200200	193678766	1770	1770	1770	1770	0
43	20240724	200100	193678766	1770	1770	1770	1770	0
44	20240724	200000	193678766	1770	1770	1770	1770	0
45	20240724	195900	193678766	1770	1770	1770	1770	0
46	20240724	195800	193678766	1770	1770	1770	1770	0
47	20240724	195700	193678766	1770	1770	1770	1770	0
48	20240724	195600	193678766	1770	1770	1770	1770	0
49	20240724	195500	193678766	1770	1770	1770	1770	0
50	20240724	195400	193678766	1770	1770	1770	1770	0
51	20240724	195300	193678766	1770	1770	1770	1770	0
52	20240724	195200	193678766	1770	1770	1770	1770	0
53	20240724	195100	193678766	1770	1770	1770	1770	0
54	20240724	195000	193678766	1770	1770	1770	1770	0
55	20240724	194900	193678766	1770	1770	1770	1770	0
56	20240724	194800	193678766	1770	1770	1770	1770	0
57	20240724	194700	193678766	1770	1770	1770	1770	0
58	20240724	194600	193678766	1770	1770	1770	1770	0
59	20240724	194500	193678766	1770	1770	1770	1770	0
60	20240724	194400	193678766	1770	1770	1770	1770	0
61	20240724	194300	193678766	1770	1770	1770	1770	0
62	20240724	194200	193678766	1770	1770	1770	1770	5495
63	20240724	194100	193678766	1770	1770	1770	1770	0
64	20240724	194000	193678766	1770	1770	1770	1770	0
65	20240724	193900	193678766	1770	1770	1770	1770	0
66	20240724	193800	193678766	1770	1770	1770	1770	0
67	20240724	193700	193678766	1770	1770	1770	1770	0
68	20240724	193600	193678766	1770	1770	1770	1770	0
69	20240724	193500	193678766	1770	1770	1770	1770	0
70	20240724	193400	193678766	1770	1770	1770	1770	0
71	20240724	193300	193678766	1770	1770	1770	1770	0
72	20240724	193200	193678766	1770	1770	1770	1770	0
73	20240724	193100	193678766	1770	1770	1770	1770	0
74	20240724	193000	193678766	1770	1770	1770	1770	0
75	20240724	192900	193678766	1770	1770	1770	1770	0
76	20240724	192800	193678766	1770	1770	1770	1770	0
77	20240724	192700	193678766	1770	1770	1770	1770	0
78	20240724	192600	193678766	1770	1770	1770	1770	0
79	20240724	192500	193678766	1770	1770	1770	1770	0
80	20240724	192400	193678766	1770	1770	1770	1770	0
81	20240724	192300	193678766	1770	1770	1770	1770	0
82	20240724	192200	193678766	1770	1770	1770	1770	0
83	20240724	192100	193678766	1770	1770	1770	1770	0
84	20240724	192000	193678766	1770	1770	1770	1770	0
85	20240724	191900	193678766	1770	1770	1770	1770	0
86	20240724	191800	193678766	1770	1770	1770	1770	0
87	20240724	191700	193678766	1770	1770	1770	1770	0
88	20240724	191600	193678766	1770	1770	1770	1770	0
89	20240724	191500	193678766	1770	1770	1770	1770	0
90	20240724	191400	193678766	1770	1770	1770	1770	0
91	20240724	191300	193678766	1770	1770	1770	1770	0
92	20240724	191200	193678766	1770	1770	1770	1770	5495
93	20240724	191100	193678766	1770	1770	1770	1770	0
94	20240724	191000	193678766	1770	1770	1770	1770	0
95	20240724	190900	193678766	1770	1770	1770	1770	0
96	20240724	190800	193678766	1770	1770	1770	1770	0
97	20240724	190700	193678766	1770	1770	1770	1770	0
98	20240724	190600	193678766	1770	1770	1770	1770	0
99	20240724	190500	193678766	1770	1770	1770	1770	0
100	20240724	190400	193678766	1770	1770	1770	1770	0
101	20240724	190300	193678766	1770	1770	1770	1770	0
102	20240724	190200	193678766	1770	1770	1770	1770	0
103	20240724	190100	193678766	1770	1770	1770	1770	0
104	20240724	190000	193678766	1770	1770	1770	1770	0
105	20240724	185900	193678766	1770	1770	1770	1770	0
106	20240724	185800	193678766	1770	1770	1770	1770	0
107	20240724	185700	193678766	1770	1770	1770	1770	0
108	20240724	185600	193678766	1770	1770	1770	1770	0
109	20240724	185500	193678766	1770	1770	1770	1770	0
110	20240724	185400	193678766	1770	1770	1770	1770	0
111	20240724	185300	193678766	1770	1770	1770	1770	0
112	20240724	185200	193678766	1770	1770	1770	1770	0
113	20240724	185100	193678766	1770	1770	1770	1770	0
114	20240724	185000	193678766	1770	1770	1770	1770	0
115	20240724	184900	193678766	1770	1770	1770	1770	0
116	20240724	184800	193678766	1770	1770	1770	1770	0
117	20240724	184700	193678766	1770	1770	1770	1770	0
118	20240724	184600	193678766	1770	1770	1770	1770	0
119	20240724	184500	193678766	1770	1770	1770	1770	0
120	20240724	184400	193678766	1770	1770	1770	1770	0
121	20240724	184300	193678766	1770	1770	1770	1770	0
122	20240724	184200	193678766	1770	1770	1770	1770	5495
123	20240724	184100	193678766	1770	1770	1770	1770	0
124	20240724	184000	193678766	1770	1770	1770	1770	0
125	20240724	183900	193678766	1770	1770	1770	1770	0
126	20240724	183800	193678766	1770	1770	1770	1770	0
127	20240724	183700	193678766	1770	1770	1770	1770	0
128	20240724	183600	193678766	1770	1770	1770	1770	0
129	20240724	183500	193678766	1770	1770	1770	1770	0
130	20240724	183400	193678766	1770	1770	1770	1770	0
131	20240724	183300	193678766	1770	1770	1770	1770	0
132	20240724	183200	193678766	1770	1770	1770	1770	0
133	20240724	183100	193678766	1770	1770	1770	1770	0
134	20240724	183000	193678766	1770	1770	1770	1770	0
135	20240724	182900	193678766	1770	1770	1770	1770	0
136	20240724	182800	193678766	1770	1770	1770	1770	0
137	20240724	182700	193678766	1770	1770	1770	1770	0
138	20240724	182600	193678766	1770	1770	1770	1770	0
139	20240724	182500	193678766	1770	1770	1770	1770	0
140	20240724	182400	193678766	1770	1770	1770	1770	0
141	20240724	182300	193678766	1770	1770	1770	1770	0
142	20240724	182200	193678766	1770	1770	1770	1770	0
143	20240724	182100	193678766	1770	1770	1770	1770	0
144	20240724	182000	193678766	1770	1770	1770	1770	0
145	20240724	181900	193678766	1770	1770	1770	1770	0
146	20240724	181800	193678766	1770	1770	1770	1770	0
147	20240724	181700	193678766	1770	1770	1770	1770	0
148	20240724	181600	193678766	1770	1770	1770	1770	0
149	20240724	181500	193678766	1770	1770	1770	1770	0
150	20240724	181400	193678766	1770	1770	1770	1770	0
151	20240724	181300	193678766	1770	1770	1770	1770	0
152	20240724	181200	193678766	1770	1770	1770	1770	5495
153	20240724	181100	193678766	1770	1770	1770	1770	0
154	20240724	181000	193678766	1770	1770	1770	1770	0
155	20240724	180900	193678766	1770	1770	1770	1770	0
156	20240724	180800	193678766	1770	1770	1770	1770	0
157	20240724	180700	193678766	1770	1770	1770	1770	0
158	20240724	180600	193678766	1770	1770	1770	1770	0
159	20240724	180500	193678766	1770	1770	1770	1770	0
160	20240724	180400	193678766	1770	1770	1770	1770	0
161	20240724	180300	193678766	1770	1770	1770	1770	0
162	20240724	180200	193678766	1770	1770	1770	1770	0
163	20240724	180100	193678766	1770	1770	1770	1770	0
164	20240724	180000	193678766	1770	1770	1770	1770	0
165	20240724	175900	193678766	1770	1770	1770	1770	0
166	20240724	175800	193678766	1770	1770	1770	1770	0
167	20240724	175700	193678766	1770	1770	1770	1770	0
168	20240724	175600	193678766	1770	1770	1770	1770	0
169	20240724	175500	193678766	1770	1770	1770	1770	0
170	20240724	175400	193678766	1770	1770	1770	1770	0
171	20240724	175300	193678766	1770	1770	1770	1770	0
172	20240724	175200	193678766	1770	1770	1770	1770	0
173	20240724	175100	193678766	1770	1770	1770	1770	0
174	20240724	175000	193678766	1770	1770	1770	1770	0
175	20240724	174900	193678766	1770	1770	1770	1770	0
176	20240724	174800	193678766	1770	1770	1770	1770	0
177	20240724	174700	193678766	1770	1770	1770	1770	0
178	20240724	174600	193678766	1770	1770	1770	1770	0
179	20240724	174500	193678766	1770	1770	1770	1770	0
180	20240724	174400	193678766	1770	1770	1770	1770	0
181	20240724	174300	193678766	1770	1770	1770	1770	0
182	20240724	174200	193678766	1770	1770	1770	1770	5495
183	20240724	174100	193678766	1770	1770	1770	1770	0
184	20240724	174000	193678766	1770	1770	1770	1770	0
185	20240724	173900	193678766	1770	1770	1770	1770	0
186	20240724	173800	193678766	1770	1770	1770	1770	0
187	20240724	173700	193678766	1770	1770	1770	1770	0
188	20240724	173600	193678766	1770	1770	1770	1770	0
189	20240724	173500	193678766	1770	1770	1770	1770	0
190	20240724	173400	193678766	1770	1770	1770	1770	0
191	20240724	173300	193678766	1770	1770	1770	1770	0
192	20240724	173200	193678766	1770	1770	1770	1770	0
193	20240724	173100	193678766	1770	1770	1770	1770	0
194	20240724	173000	193678766	1770	1770	1770	1770	0
195	20240724	172900	193678766	1770	1770	1770	1770	0
196	20240724	172800	193678766	1770	1770	1770	1770	0
197	20240724	172700	193678766	1770	1770	1770	1770	0
198	20240724	172600	193678766	1770	1770	1770	1770	0
199	20240724	172500	193678766	1770	1770	1770	1770	0
200	20240724	172400	193678766	1770	1770	1770	1770	0
201	20240724	172300	193678766	1770	1770	1770	1770	0
202	20240724	172200	193678766	1770	1770	1770	1770	0
203	20240724	172100	193678766	1770	1770	1770	1770	0
204	20240724	172000	193678766	1770	1770	1770	1770	0
205	20240724	171900	193678766	1770	1770	1770	1770	0
206	20240724	171800	193678766	1770	1770	1770	1770	0
207	20240724	171700	193678766	1770	1770	1770	1770	0
208	20240724	171600	193678766	1770	1770	1770	1770	0
209	20240724	171500	193678766	1770	1770	1770	1770	0
210	20240724	171400	193678766	1770	1770	1770	1770	0
211	20240724	171300	193678766	1770	1770	1770	1770	0
212	20240724	171200	193678766	1770	1770	1770	1770	5495
213	20240724	171100	193678766	1770	1770	1770	1770	0
214	20240724	171000	193678766	1770	1770	1770	1770	0
215	20240724	170900	193678766	1770	1770	1770	1770	0
216	20240724	170800	193678766	1770	1770	1770	1770	0
217	20240724	170700	193678766	1770	1770	1770	1770	0
218	20240724	170600	193678766	1770	1770	1770	1770	0
219	20240724	170500	193678766	1770	1770	1770	1770	0
220	20240724	170400	193678766	1770	1770	1770	1770	0
221	20240724	170300	193678766	1770	1770	1770	1770	0
222	20240724	170200	193678766	1770	1770	1770	1770	0
223	20240724	170100	193678766	1770	1770	1770	1770	0
224	20240724	170000	193678766	1770	1770	1770	1770	0
225	20240724	165900	193678766	1770	1770	1770	1770	0
226	20240724	165800	193678766	1770	1770	1770	1770	0
227	20240724	165700	193678766	1770	1770	1770	1770	0
228	20240724	165600	193678766	1770	1770	1770	1770	0
229	20240724	165500	193678766	1770	1770	1770	1770	0
230	20240724	165400	193678766	1770	1770	1770	1770	0
231	20240724	165300	193678766	1770	1770	1770	1770	0
232	20240724	165200	193678766	1770	1770	1770	1770	0
233	20240724	165100	193678766	1770	1770	1770	1770	0
234	20240724	165000	193678766	1770	1770	1770	1770	0
235	20240724	164900	193678766	1770	1770	1770	1770	0
236	20240724	164800	193678766	1770	1770	1770	1770	0
237	20240724	164700	193678766	1770	1770	1770	1770	0
238	20240724	164600	193678766	1770	1770	1770	1770	0
239	20240724	164500	193678766	1770	1770	1770	1770	0
240	20240724	164400	193678766	1770	1770	1770	1770	0
241	20240724	164300	193678766	1770	1770	1770	1770	0
242	20240724	164200	193678766	1770	1770	1770	1770	5495
243	20240724	164100	193678766	1770	1770	1770	1770	0
244	20240724	164000	193678766	1770	1770	1770	1770	0
245	20240724	163900	193678766	1770	1770	1770	1770	0
246	20240724	163800	193678766	1770	1770	1770	1770	0
247	20240724	163700	193678766	1770	1770	1770	1770	0
248	20240724	163600	193678766	1770	1770	1770	1770	0
249	20240724	163500	193678766	1770	1770	1770	1770	0
250	20240724	163400	193678766	1770	1770	1770	1770	0
251	20240724	163300	193678766	1770	1770	1770	1770	0
252	20240724	163200	193678766	1770	1770	1770	1770	0
253	20240724	163100	193678766	1770	1770	1770	1770	0
254	20240724	163000	193678766	1770	1770	1770	1770	0
255	20240724	162900	193678766	1770	1770	1770	1770	0
256	20240724	162800	193678766	1770	1770	1770	1770	0
257	20240724	162700	193678766	1770	1770	1770	1770	0
258	20240724	162600	193678766	1770	1770	1770	1770	0
259	20240724	162500	193678766	1770	1770	1770	1770	0
260	20240724	162400	193678766	1770	1770	1770	1770	0
261	20240724	162300	193678766	1770	1770	1770	1770	0
262	20240724	162200	193678766	1770	1770	1770	1770	0
263	20240724	162100	193678766	1770	1770	1770	1770	0
264	20240724	162000	193678766	1770	1770	1770	1770	0
265	20240724	161900	193678766	1770	1770	1770	1770	0
266	20240724	161800	193678766	1770	1770	1770	1770	0
267	20240724	161700	193678766	1770	1770	1770	1770	0
268	20240724	161600	193678766	1770	1770	1770	1770	0
269	20240724	161500	193678766	1770	1770	1770	1770	0
270	20240724	161400	193678766	1770	1770	1770	1770	0
271	20240724	161300	193678766	1770	1770	1770	1770	0
272	20240724	161200	193678766	1770	1770	1770	1770	5495
273	20240724	161100	193678766	1770	1770	1770	1770	0
274	20240724	161000	193678766	1770	1770	1770	1770	0
275	20240724	160900	193678766	1770	1770	1770	1770	0
276	20240724	160800	193678766	1770	1770	1770	1770	0
277	20240724	160700	193678766	1770	1770	1770	1770	0
278	20240724	160600	193678766	1770	1770	1770	1770	0
279	20240724	160500	193678766	1770	1770	1770	1770	0
280	20240724	160400	193678766	1770	1770	1770	1770	0
281	20240724	160300	193678766	1770	1770	1770	1770	0
282	20240724	160200	193678766	1770	1770	1770	1770	0
283	20240724	160100	193678766	1770	1770	1770	1770	0
284	20240724	160000	193678766	1770	1770	1770	1770	0
285	20240724	155900	193678766	1770	1770	1770	1770	0
286	20240724	155800	193678766	1770	1770	1770	1770	0
287	20240724	155700	193678766	1770	1770	1770	1770	0
288	20240724	155600	193678766	1770	1770	1770	1770	0
289	20240724	155500	193678766	1770	1770	1770	1770	0
290	20240724	155400	193678766	1770	1770	1770	1770	0
291	20240724	155300	193678766	1770	1770	1770	1770	0
292	20240724	155200	193678766	1770	1770	1770	1770	0
293	20240724	155100	193678766	1770	1770	1770	1770	0
294	20240724	155000	193678766	1770	1770	1770	1770	0
295	20240724	154900	193678766	1770	1770	1770	1770	0
296	20240724	154800	193678766	1770	1770	1770	1770	0
297	20240724	154700	193678766	1770	1770	1770	1770	0
298	20240724	154600	193678766	1770	1770	1770	1770	0
299	20240724	154500	193678766	1770	1770	1770	1770	0
300	20240724	154400	193678766	1770	1770	1770	1770	0
301	20240724	154300	193678766	1770	1770	1770	1770	0
302	20240724	154200	193678766	1770	1770	1770	1770	5495
303	20240724	154100	193678766	1770	1770	1770	1770	0
304	20240724	154000	193678766	1770	1770	1770	1770	0
305	20240724	153900	193678766	1770	1770	1770	1770	0
306	20240724	153800	193678766	1770	1770	1770	1770	0
307	20240724	153700	193678766	1770	1770	1770	1770	0
308	20240724	153600	193678766	1770	1770	1770	1770	0
309	20240724	153500	193678766	1770	1770	1770	1770	0
310	20240724	153400	193678766	1770	1770	1770	1770	0
311	20240724	153300	193678766	1770	1770	1770	1770	0
312	20240724	153200	193678766	1770	1770	1770	1770	0
313	20240724	153100	193678766	1770	1770	1770	1770	0
314	20240724	153000	193678766	1770	1770	1770	1770	5495
315	20240724	152900	183952616	1783	1783	1783	1783	0
316	20240724	152800	183952616	1783	1783	1783	1783	0
317	20240724	152700	183952616	1783	1783	1783	1783	0
318	20240724	152600	183952616	1783	1783	1783	1783	0
319	20240724	152500	183952616	1783	1783	1783	1783	0
320	20240724	152400	183952616	1783	1783	1783	1783	0
321	20240724	152300	183952616	1783	1783	1783	1783	0
322	20240724	152200	183952616	1783	1783	1783	1783	0
323	20240724	152100	183952616	1783	1783	1783	1783	0
324	20240724	152000	183952616	1783	1783	1783	1783	0
325	20240724	151900	183952616	1783	1783	1783	1783	20
326	20240724	151800	183916956	1783	1783	1783	1783	0
327	20240724	151700	183916956	1783	1784	1784	1783	380
328	20240724	151600	183239095	1785	1785	1785	1785	61
329	20240724	151500	183130210	1784	1784	1784	1784	0
330	20240724	151400	183130210	1784	1784	1784	1783	195
331	20240724	151300	182782350	1785	1785	1785	1785	0
332	20240724	151200	182782350	1785	1786	1786	1785	318
333	20240724	151100	182214454	1787	1787	1787	1787	0
334	20240724	151000	182214454	1787	1787	1787	1787	0
335	20240724	150900	182214454	1787	1788	1788	1787	196
336	20240724	150800	181864182	1787	1787	1787	1787	0
337	20240724	150700	181864182	1787	1787	1787	1787	7
338	20240724	150600	181851673	1787	1787	1787	1787	100
339	20240724	150500	181672973	1791	1791	1791	1791	1
340	20240724	150400	181671182	1787	1787	1787	1787	90
341	20240724	150300	181510352	1787	1787	1787	1787	0
342	20240724	150200	181510352	1787	1791	1791	1787	1556
343	20240724	150100	178728519	1792	1792	1792	1792	0
344	20240724	150000	178728519	1792	1792	1792	1792	1
345	20240724	145900	178726727	1792	1792	1792	1792	0
346	20240724	145800	178726727	1792	1792	1792	1792	0
347	20240724	145700	178726727	1792	1792	1792	1792	240
348	20240724	145600	178296647	1792	1792	1792	1792	80
349	20240724	145500	178153287	1792	1792	1792	1792	23
350	20240724	145400	178112071	1793	1793	1793	1793	0
351	20240724	145300	178112071	1793	1792	1793	1792	97
352	20240724	145200	177938246	1793	1793	1793	1793	0
353	20240724	145100	177938246	1793	1793	1793	1793	0
354	20240724	145000	177938246	1793	1792	1793	1792	196
355	20240724	144900	177586914	1792	1792	1792	1792	0
356	20240724	144800	177586914	1792	1792	1792	1792	0
357	20240724	144700	177586914	1792	1793	1793	1792	98
358	20240724	144600	177411296	1792	1792	1792	1792	0
359	20240724	144500	177411296	1792	1792	1792	1792	0
360	20240724	144400	177411296	1792	1792	1792	1792	96
361	20240724	144300	177239264	1792	1792	1792	1792	0
362	20240724	144200	177239264	1792	1792	1792	1792	0
363	20240724	144100	177239264	1792	1792	1792	1792	96
364	20240724	144000	177067232	1793	1793	1793	1793	100
365	20240724	143900	176887932	1793	1789	1793	1789	596
366	20240724	143800	175820093	1788	1788	1788	1788	0
367	20240724	143700	175820093	1788	1788	1788	1788	0
368	20240724	143600	175820093	1788	1789	1789	1788	2613
369	20240724	143500	171146702	1789	1789	1789	1789	96
370	20240724	143400	170974958	1789	1789	1789	1789	0
371	20240724	143300	170974958	1789	1789	1789	1789	0
372	20240724	143200	170974958	1789	1789	1789	1789	96
373	20240724	143100	170803214	1790	1790	1790	1790	0
374	20240724	143000	170803214	1790	1790	1790	1790	5
375	20240724	142900	170794264	1790	1790	1790	1790	50
376	20240724	142800	170704764	1791	1791	1791	1791	0
377	20240724	142700	170704764	1791	1790	1791	1790	100
378	20240724	142600	170525760	1791	1791	1791	1791	0
379	20240724	142500	170525760	1791	1789	1791	1789	626
380	20240724	142400	169405667	1788	1788	1788	1788	0
381	20240724	142300	169405667	1788	1788	1788	1788	96
382	20240724	142200	169234019	1789	1789	1789	1789	387
383	20240724	142100	168541676	1789	1789	1789	1789	10
384	20240724	142000	168523786	1788	1788	1788	1788	96
385	20240724	141900	168352138	1789	1789	1789	1789	10
386	20240724	141800	168334248	1789	1789	1789	1789	10
387	20240724	141700	168316358	1788	1788	1788	1788	110
388	20240724	141600	168119678	1788	1788	1788	1788	0
389	20240724	141500	168119678	1788	1788	1788	1788	21
390	20240724	141400	168082130	1788	1788	1788	1788	3196
391	20240724	141300	162367682	1788	1788	1788	1788	0
392	20240724	141200	162367682	1788	1788	1788	1788	10
393	20240724	141100	162349802	1788	1788	1788	1788	476
394	20240724	141000	161498714	1789	1789	1789	1789	456
395	20240724	140900	160682930	1789	1789	1789	1789	501
396	20240724	140800	159786641	1789	1789	1789	1789	96
397	20240724	140700	159614897	1789	1789	1789	1789	97
398	20240724	140600	159441364	1790	1790	1790	1790	0
399	20240724	140500	159441364	1790	1790	1790	1790	0
400	20240724	140400	159441364	1790	1789	1790	1789	380
401	20240724	140300	158761537	1788	1788	1788	1788	1
402	20240724	140200	158759749	1788	1787	1788	1787	455
403	20240724	140100	157946568	1787	1787	1787	1787	40
404	20240724	140000	157875088	1788	1788	1788	1788	0
405	20240724	135900	157875088	1788	1788	1788	1788	510
406	20240724	135800	156963208	1789	1789	1789	1789	0
407	20240724	135700	156963208	1789	1789	1789	1789	0
408	20240724	135600	156963208	1789	1789	1789	1789	0
409	20240724	135500	156963208	1789	1789	1789	1789	0
410	20240724	135400	156963208	1789	1789	1789	1789	0
411	20240724	135300	156963208	1789	1789	1789	1789	0
412	20240724	135200	156963208	1789	1789	1789	1789	220
413	20240724	135100	156569628	1789	1789	1789	1789	0
414	20240724	135000	156569628	1789	1789	1789	1789	0
415	20240724	134900	156569628	1789	1789	1789	1789	10
416	20240724	134800	156551738	1790	1790	1790	1790	0
417	20240724	134700	156551738	1790	1790	1790	1790	0
418	20240724	134600	156551738	1790	1790	1790	1790	15
419	20240724	134500	156524888	1791	1791	1791	1791	9
420	20240724	134400	156508769	1791	1791	1791	1791	0
421	20240724	134300	156508769	1791	1791	1791	1791	0
422	20240724	134200	156508769	1791	1791	1791	1791	0
423	20240724	134100	156508769	1791	1792	1792	1791	107
424	20240724	134000	156317051	1792	1792	1792	1792	0
425	20240724	133900	156317051	1792	1792	1792	1792	0
426	20240724	133800	156317051	1792	1792	1792	1792	0
427	20240724	133700	156317051	1792	1792	1792	1792	0
428	20240724	133600	156317051	1792	1792	1792	1792	0
429	20240724	133500	156317051	1792	1793	1793	1792	97
430	20240724	133400	156143140	1793	1793	1793	1793	13
431	20240724	133300	156119831	1793	1793	1793	1793	272
432	20240724	133200	155632135	1793	1793	1793	1793	0
433	20240724	133100	155632135	1793	1794	1794	1793	49
434	20240724	133000	155544243	1795	1795	1795	1795	0
435	20240724	132900	155544243	1795	1804	1804	1795	700
436	20240724	132800	154286583	1804	1804	1804	1804	0
437	20240724	132700	154286583	1804	1804	1804	1804	149
438	20240724	132600	154017787	1803	1803	1803	1803	0
439	20240724	132500	154017787	1803	1803	1803	1803	184
440	20240724	132400	153686035	1803	1803	1803	1803	0
441	20240724	132300	153686035	1803	1803	1803	1803	0
442	20240724	132200	153686035	1803	1798	1803	1798	500
443	20240724	132100	152784741	1798	1797	1798	1797	244
444	20240724	132000	152346237	1796	1796	1796	1796	0
445	20240724	131900	152346237	1796	1796	1796	1796	0
446	20240724	131800	152346237	1796	1796	1796	1796	0
447	20240724	131700	152346237	1796	1796	1796	1796	0
448	20240724	131600	152346237	1796	1796	1796	1796	0
449	20240724	131500	152346237	1796	1796	1796	1796	10
450	20240724	131400	152328277	1796	1796	1796	1796	44
451	20240724	131300	152249253	1796	1796	1796	1796	56
452	20240724	131200	152148677	1796	1796	1796	1796	50
453	20240724	131100	152058877	1795	1795	1795	1795	8
454	20240724	131000	152044517	1796	1796	1796	1796	0
455	20240724	130900	152044517	1796	1796	1796	1796	0
456	20240724	130800	152044517	1796	1796	1796	1796	10
457	20240724	130700	152026557	1796	1796	1796	1796	70
458	20240724	130600	151900837	1796	1796	1796	1796	0
459	20240724	130500	151900837	1796	1796	1796	1796	0
460	20240724	130400	151900837	1796	1796	1796	1796	1
461	20240724	130300	151899041	1795	1795	1795	1795	0
462	20240724	130200	151899041	1795	1795	1795	1795	135
463	20240724	130100	151656716	1795	1797	1797	1795	156
464	20240724	130000	151376686	1800	1782	1800	1782	1187
465	20240724	125900	149261300	1782	1782	1782	1782	100
466	20240724	125800	149083100	1782	1782	1782	1782	2
467	20240724	125700	149079536	1782	1782	1782	1782	0
468	20240724	125600	149079536	1782	1782	1782	1782	16
469	20240724	125500	149051024	1782	1782	1782	1782	66
470	20240724	125400	148933412	1782	1782	1782	1782	0
471	20240724	125300	148933412	1782	1782	1782	1782	0
472	20240724	125200	148933412	1782	1782	1782	1782	0
473	20240724	125100	148933412	1782	1782	1782	1782	0
474	20240724	125000	148933412	1782	1782	1782	1782	0
475	20240724	124900	148933412	1782	1782	1782	1782	0
476	20240724	124800	148933412	1782	1782	1782	1782	20
477	20240724	124700	148897772	1781	1782	1782	1781	15
478	20240724	124600	148871056	1777	1777	1777	1777	0
479	20240724	124500	148871056	1777	1777	1777	1777	0
480	20240724	124400	148871056	1777	1777	1777	1777	0
481	20240724	124300	148871056	1777	1777	1777	1777	0
482	20240724	124200	148871056	1777	1775	1777	1775	4288
483	20240724	124100	141255813	1776	1776	1776	1775	216
484	20240724	124000	140872253	1787	1778	1787	1778	994
485	20240724	123900	139100475	1787	1787	1787	1787	374
486	20240724	123800	138432137	1787	1788	1788	1787	20
487	20240724	123700	138396387	1788	1788	1788	1788	1
488	20240724	123600	138394599	1788	1788	1788	1788	0
489	20240724	123500	138394599	1788	1788	1788	1788	163
490	20240724	123400	138103155	1788	1788	1788	1788	55
491	20240724	123300	138004815	1778	1778	1778	1778	0
492	20240724	123200	138004815	1778	1778	1778	1778	0
493	20240724	123100	138004815	1778	1778	1778	1778	3000
494	20240724	123000	132670815	1779	1779	1779	1779	0
495	20240724	122900	132670815	1779	1779	1779	1778	104
496	20240724	122800	132485800	1780	1780	1780	1780	0
497	20240724	122700	132485800	1780	1780	1780	1780	0
498	20240724	122600	132485800	1780	1780	1780	1780	0
499	20240724	122500	132485800	1780	1787	1787	1780	2512
500	20240724	122400	128008022	1787	1791	1791	1787	4271
501	20240724	122300	120363238	1793	1793	1793	1793	0
502	20240724	122200	120363238	1793	1793	1793	1793	100
503	20240724	122100	120183938	1793	1793	1793	1793	1
504	20240724	122000	120182145	1793	1793	1793	1793	0
505	20240724	121900	120182145	1793	1793	1793	1793	140
506	20240724	121800	119931125	1793	1793	1793	1793	0
507	20240724	121700	119931125	1793	1793	1793	1793	0
508	20240724	121600	119931125	1793	1793	1793	1793	1
509	20240724	121500	119929332	1793	1793	1793	1791	1750
510	20240724	121400	116794474	1793	1794	1794	1793	400
511	20240724	121300	116076974	1793	1793	1793	1793	0
512	20240724	121200	116076974	1793	1794	1794	1793	3200
513	20240724	121100	110339174	1794	1794	1794	1794	0
514	20240724	121000	110339174	1794	1794	1794	1794	0
515	20240724	120900	110339174	1794	1794	1794	1794	2
516	20240724	120800	110335586	1793	1793	1793	1793	605
517	20240724	120700	109250821	1794	1794	1794	1794	0
518	20240724	120600	109250821	1794	1796	1796	1794	1334
519	20240724	120500	106856742	1797	1797	1797	1797	54
520	20240724	120400	106759704	1799	1799	1799	1799	1
521	20240724	120300	106757905	1799	1799	1799	1799	0
522	20240724	120200	106757905	1799	1802	1802	1799	955
523	20240724	120100	105039785	1803	1803	1803	1803	0
524	20240724	120000	105039785	1803	1803	1803	1803	0
525	20240724	115900	105039785	1803	1803	1803	1803	1
526	20240724	115800	105037982	1799	1799	1799	1799	0
527	20240724	115700	105037982	1799	1799	1799	1799	0
528	20240724	115600	105037982	1799	1799	1799	1799	0
529	20240724	115500	105037982	1799	1799	1799	1799	51
530	20240724	115400	104946233	1799	1799	1799	1799	0
531	20240724	115300	104946233	1799	1799	1799	1799	316
532	20240724	115200	104377749	1803	1803	1803	1803	1
533	20240724	115100	104375946	1799	1799	1799	1799	0
534	20240724	115000	104375946	1799	1799	1799	1799	0
535	20240724	114900	104375946	1799	1799	1799	1799	0
536	20240724	114800	104375946	1799	1798	1799	1798	1554
537	20240724	114700	101580600	1798	1798	1798	1798	0
538	20240724	114600	101580600	1798	1798	1798	1798	304
539	20240724	114500	101034008	1799	1799	1799	1799	0
540	20240724	114400	101034008	1799	1799	1799	1799	0
541	20240724	114300	101034008	1799	1799	1799	1799	0
542	20240724	114200	101034008	1799	1799	1799	1799	10
543	20240724	114100	101016018	1799	1799	1799	1799	10
544	20240724	114000	100998028	1799	1798	1799	1798	215
545	20240724	113900	100611298	1798	1798	1798	1798	772
546	20240724	113800	99223242	1799	1801	1801	1799	8261
547	20240724	113700	84360582	1804	1800	1804	1800	67
548	20240724	113600	84239978	1800	1800	1800	1800	500
549	20240724	113500	83339978	1800	1800	1800	1800	0
550	20240724	113400	83339978	1800	1800	1800	1800	1
551	20240724	113300	83338178	1799	1799	1799	1799	4
552	20240724	113200	83330982	1799	1799	1799	1799	0
553	20240724	113100	83330982	1799	1799	1799	1799	0
554	20240724	113000	83330982	1799	1799	1799	1799	0
555	20240724	112900	83330982	1799	1799	1799	1799	0
556	20240724	112800	83330982	1799	1799	1799	1799	10
557	20240724	112700	83312992	1800	1800	1800	1800	560
558	20240724	112600	82304992	1800	1800	1800	1800	300
559	20240724	112500	81764992	1800	1799	1800	1799	437
560	20240724	112400	80978451	1799	1801	1801	1799	621
561	20240724	112300	79860967	1800	1800	1800	1800	48
562	20240724	112200	79774567	1800	1800	1800	1800	1
563	20240724	112100	79772767	1799	1799	1799	1799	0
564	20240724	112000	79772767	1799	1799	1799	1799	0
565	20240724	111900	79772767	1799	1800	1800	1799	1363
566	20240724	111800	77320479	1800	1800	1800	1800	340
567	20240724	111700	76708479	1800	1800	1800	1800	0
568	20240724	111600	76708479	1800	1800	1800	1800	0
569	20240724	111500	76708479	1800	1804	1804	1800	907
570	20240724	111400	75075871	1804	1804	1804	1804	34
571	20240724	111300	75014535	1804	1804	1804	1804	5
572	20240724	111200	75005515	1804	1804	1804	1804	4
573	20240724	111100	74998299	1804	1804	1804	1804	0
574	20240724	111000	74998299	1804	1804	1804	1804	0
575	20240724	110900	74998299	1804	1804	1804	1804	0
576	20240724	110800	74998299	1804	1804	1804	1804	5
577	20240724	110700	74989279	1804	1804	1804	1804	0
578	20240724	110600	74989279	1804	1804	1804	1804	2
579	20240724	110500	74985671	1804	1804	1804	1804	3
580	20240724	110400	74980259	1804	1804	1804	1804	0
581	20240724	110300	74980259	1804	1804	1804	1804	0
582	20240724	110200	74980259	1804	1804	1804	1804	0
583	20240724	110100	74980259	1804	1804	1804	1804	1
584	20240724	110000	74978455	1799	1799	1799	1799	0
585	20240724	105900	74978455	1799	1799	1799	1799	9
586	20240724	105800	74962264	1799	1804	1804	1799	2357
587	20240724	105700	70719783	1805	1805	1805	1805	900
588	20240724	105600	69095283	1805	1805	1805	1805	349
589	20240724	105500	68465338	1805	1805	1805	1805	100
590	20240724	105400	68284838	1804	1804	1804	1804	0
591	20240724	105300	68284838	1804	1805	1805	1804	203
592	20240724	105200	67918514	1805	1805	1805	1805	0
593	20240724	105100	67918514	1805	1805	1805	1805	0
594	20240724	105000	67918514	1805	1805	1805	1805	0
595	20240724	104900	67918514	1805	1805	1805	1805	0
596	20240724	104800	67918514	1805	1807	1807	1805	2367
597	20240724	104700	63645300	1811	1811	1811	1811	0
598	20240724	104600	63645300	1811	1811	1811	1811	0
599	20240724	104500	63645300	1811	1811	1811	1811	5
600	20240724	104400	63636245	1811	1811	1811	1811	1
601	20240724	104300	63634434	1811	1811	1811	1811	0
602	20240724	104200	63634434	1811	1811	1811	1811	300
603	20240724	104100	63091134	1805	1807	1807	1805	300
604	20240724	104000	62549430	1813	1813	1813	1813	0
605	20240724	103900	62549430	1813	1813	1813	1813	0
606	20240724	103800	62549430	1813	1809	1813	1808	206
607	20240724	103700	62176920	1813	1813	1813	1813	0
608	20240724	103600	62176920	1813	1813	1813	1813	0
609	20240724	103500	62176920	1813	1811	1813	1811	190
610	20240724	103400	61832630	1813	1813	1813	1813	78
611	20240724	103300	61691216	1813	1813	1813	1813	0
612	20240724	103200	61691216	1813	1813	1813	1813	0
613	20240724	103100	61691216	1813	1813	1813	1813	0
614	20240724	103000	61691216	1813	1813	1813	1813	5
615	20240724	102900	61682151	1814	1814	1814	1814	0
616	20240724	102800	61682151	1814	1815	1815	1814	150
617	20240724	102700	61410001	1815	1807	1815	1807	150
618	20240724	102600	61138617	1804	1804	1804	1804	0
619	20240724	102500	61138617	1804	1804	1804	1804	8
620	20240724	102400	61124185	1804	1804	1804	1804	0
621	20240724	102300	61124185	1804	1804	1804	1804	2720
622	20240724	102200	56217305	1804	1804	1804	1804	10
623	20240724	102100	56199265	1804	1805	1805	1801	284
624	20240724	102000	55687111	1805	1807	1807	1805	951
625	20240724	101900	53968756	1814	1814	1814	1814	0
626	20240724	101800	53968756	1814	1814	1814	1814	0
627	20240724	101700	53968756	1814	1814	1814	1814	0
628	20240724	101600	53968756	1814	1814	1814	1814	0
629	20240724	101500	53968756	1814	1814	1814	1814	0
630	20240724	101400	53968756	1814	1809	1814	1809	1350
631	20240724	101300	51524057	1815	1815	1815	1815	0
632	20240724	101200	51524057	1815	1815	1815	1815	0
633	20240724	101100	51524057	1815	1815	1815	1815	0
634	20240724	101000	51524057	1815	1815	1815	1815	0
635	20240724	100900	51524057	1815	1815	1815	1815	0
636	20240724	100800	51524057	1815	1815	1815	1815	0
637	20240724	100700	51524057	1815	1815	1815	1815	0
638	20240724	100600	51524057	1815	1815	1815	1815	0
639	20240724	100500	51524057	1815	1815	1815	1815	0
640	20240724	100400	51524057	1815	1815	1815	1815	0
641	20240724	100300	51524057	1815	1815	1815	1815	100
642	20240724	100200	51342557	1814	1809	1814	1799	3247
643	20240724	100100	45482730	1815	1815	1815	1815	1
644	20240724	100000	45480915	1816	1816	1816	1816	0
645	20240724	095900	45480915	1816	1816	1816	1816	301
646	20240724	095800	44934299	1816	1807	1816	1807	542
647	20240724	095700	43950245	1816	1816	1816	1816	0
648	20240724	095600	43950245	1816	1816	1816	1816	0
649	20240724	095500	43950245	1816	1816	1816	1816	0
650	20240724	095400	43950245	1816	1816	1816	1816	0
651	20240724	095300	43950245	1816	1816	1816	1816	0
652	20240724	095200	43950245	1816	1818	1818	1816	632
653	20240724	095100	42801943	1819	1819	1819	1819	14
654	20240724	095000	42776477	1819	1820	1820	1819	772
655	20240724	094900	41372138	1819	1825	1834	1819	2846
656	20240724	094800	36154416	1817	1817	1817	1817	0
657	20240724	094700	36154416	1817	1817	1817	1817	0
658	20240724	094600	36154416	1817	1816	1817	1816	570
659	20240724	094500	35119034	1816	1816	1816	1816	390
660	20240724	094400	34410794	1816	1816	1816	1816	14
661	20240724	094300	34385370	1816	1816	1816	1816	5
662	20240724	094200	34376290	1816	1816	1816	1816	0
663	20240724	094100	34376290	1816	1816	1816	1816	100
664	20240724	094000	34194690	1806	1806	1806	1806	0
665	20240724	093900	34194690	1806	1806	1806	1806	0
666	20240724	093800	34194690	1806	1806	1806	1806	0
667	20240724	093700	34194690	1806	1806	1806	1806	530
668	20240724	093600	33237510	1806	1806	1806	1806	0
669	20240724	093500	33237510	1806	1806	1806	1806	1000
670	20240724	093400	31431510	1806	1806	1806	1806	0
671	20240724	093300	31431510	1806	1806	1806	1806	0
672	20240724	093200	31431510	1806	1806	1806	1806	0
673	20240724	093100	31431510	1806	1810	1810	1806	600
674	20240724	093000	30347401	1807	1807	1807	1807	0
675	20240724	092900	30347401	1807	1807	1807	1807	0
676	20240724	092800	30347401	1807	1808	1808	1807	768
677	20240724	092700	28959621	1808	1808	1808	1808	0
678	20240724	092600	28959621	1808	1808	1808	1808	0
679	20240724	092500	28959621	1808	1813	1832	1808	597
680	20240724	092400	27878385	1808	1808	1808	1808	5
681	20240724	092300	27869345	1806	1806	1806	1806	0
682	20240724	092200	27869345	1806	1806	1806	1806	0
683	20240724	092100	27869345	1806	1806	1806	1806	0
684	20240724	092000	27869345	1806	1806	1806	1806	988
685	20240724	091900	26085017	1806	1806	1806	1806	0
686	20240724	091800	26085017	1806	1806	1806	1806	0
687	20240724	091700	26085017	1806	1806	1806	1806	1239
688	20240724	091600	23847383	1806	1806	1806	1806	100
689	20240724	091500	23666783	1806	1806	1806	1806	201
690	20240724	091400	23303777	1806	1806	1806	1806	0
691	20240724	091300	23303777	1806	1806	1806	1806	0
692	20240724	091200	23303777	1806	1806	1806	1806	0
693	20240724	091100	23303777	1806	1806	1806	1806	0
694	20240724	091000	23303777	1806	1806	1806	1806	10
695	20240724	090900	23285717	1793	1793	1793	1793	2001
696	20240724	090800	19697924	1808	1794	1808	1793	1223
697	20240724	090700	17497633	1793	1791	1793	1790	1205
698	20240724	090600	15339576	1791	1791	1799	1791	2831
699	20240724	090500	10269247	1791	1799	1799	1791	545
700	20240724	090400	9289082	1799	1800	1800	1799	745
701	20240724	090300	7948092	1809	1801	1809	1800	2975
702	20240724	090200	2590500	1801	1801	1801	1801	0
703	20240724	090100	2590500	1801	1810	1810	1800	1278
704	20240724	090000	288366	1836	1838	1838	1836	157