KissMeData/377220/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	211900	99179728	1865	1865	1865	1865	151
3	20240724	211800	99179728	1865	1865	1865	1865	0
4	20240724	211700	99179728	1865	1865	1865	1865	0
5	20240724	211600	99179728	1865	1865	1865	1865	0
6	20240724	211500	99179728	1865	1865	1865	1865	0
7	20240724	211400	99179728	1865	1865	1865	1865	0
8	20240724	211300	99179728	1865	1865	1865	1865	0
9	20240724	211200	99179728	1865	1865	1865	1865	0
10	20240724	211100	99179728	1865	1865	1865	1865	0
11	20240724	211000	99179728	1865	1865	1865	1865	0
12	20240724	210900	99179728	1865	1865	1865	1865	0
13	20240724	210800	99179728	1865	1865	1865	1865	0
14	20240724	210700	99179728	1865	1865	1865	1865	0
15	20240724	210600	99179728	1865	1865	1865	1865	0
16	20240724	210500	99179728	1865	1865	1865	1865	0
17	20240724	210400	99179728	1865	1865	1865	1865	0
18	20240724	210300	99179728	1865	1865	1865	1865	0
19	20240724	210200	99179728	1865	1865	1865	1865	0
20	20240724	210100	99179728	1865	1865	1865	1865	0
21	20240724	210000	99179728	1865	1865	1865	1865	0
22	20240724	205900	99179728	1865	1865	1865	1865	0
23	20240724	205800	99179728	1865	1865	1865	1865	0
24	20240724	205700	99179728	1865	1865	1865	1865	0
25	20240724	205600	99179728	1865	1865	1865	1865	0
26	20240724	205500	99179728	1865	1865	1865	1865	0
27	20240724	205400	99179728	1865	1865	1865	1865	0
28	20240724	205300	99179728	1865	1865	1865	1865	0
29	20240724	205200	99179728	1865	1865	1865	1865	0
30	20240724	205100	99179728	1865	1865	1865	1865	0
31	20240724	205000	99179728	1865	1865	1865	1865	0
32	20240724	204900	99179728	1865	1865	1865	1865	151
33	20240724	204800	99179728	1865	1865	1865	1865	0
34	20240724	204700	99179728	1865	1865	1865	1865	0
35	20240724	204600	99179728	1865	1865	1865	1865	0
36	20240724	204500	99179728	1865	1865	1865	1865	0
37	20240724	204400	99179728	1865	1865	1865	1865	0
38	20240724	204300	99179728	1865	1865	1865	1865	0
39	20240724	204200	99179728	1865	1865	1865	1865	0
40	20240724	204100	99179728	1865	1865	1865	1865	0
41	20240724	204000	99179728	1865	1865	1865	1865	0
42	20240724	203900	99179728	1865	1865	1865	1865	0
43	20240724	203800	99179728	1865	1865	1865	1865	0
44	20240724	203700	99179728	1865	1865	1865	1865	0
45	20240724	203600	99179728	1865	1865	1865	1865	0
46	20240724	203500	99179728	1865	1865	1865	1865	0
47	20240724	203400	99179728	1865	1865	1865	1865	0
48	20240724	203300	99179728	1865	1865	1865	1865	0
49	20240724	203200	99179728	1865	1865	1865	1865	0
50	20240724	203100	99179728	1865	1865	1865	1865	0
51	20240724	203000	99179728	1865	1865	1865	1865	0
52	20240724	202900	99179728	1865	1865	1865	1865	0
53	20240724	202800	99179728	1865	1865	1865	1865	0
54	20240724	202700	99179728	1865	1865	1865	1865	0
55	20240724	202600	99179728	1865	1865	1865	1865	0
56	20240724	202500	99179728	1865	1865	1865	1865	0
57	20240724	202400	99179728	1865	1865	1865	1865	0
58	20240724	202300	99179728	1865	1865	1865	1865	0
59	20240724	202200	99179728	1865	1865	1865	1865	0
60	20240724	202100	99179728	1865	1865	1865	1865	0
61	20240724	202000	99179728	1865	1865	1865	1865	0
62	20240724	201900	99179728	1865	1865	1865	1865	151
63	20240724	201800	99179728	1865	1865	1865	1865	0
64	20240724	201700	99179728	1865	1865	1865	1865	0
65	20240724	201600	99179728	1865	1865	1865	1865	0
66	20240724	201500	99179728	1865	1865	1865	1865	0
67	20240724	201400	99179728	1865	1865	1865	1865	0
68	20240724	201300	99179728	1865	1865	1865	1865	0
69	20240724	201200	99179728	1865	1865	1865	1865	0
70	20240724	201100	99179728	1865	1865	1865	1865	0
71	20240724	201000	99179728	1865	1865	1865	1865	0
72	20240724	200900	99179728	1865	1865	1865	1865	0
73	20240724	200800	99179728	1865	1865	1865	1865	0
74	20240724	200700	99179728	1865	1865	1865	1865	0
75	20240724	200600	99179728	1865	1865	1865	1865	0
76	20240724	200500	99179728	1865	1865	1865	1865	0
77	20240724	200400	99179728	1865	1865	1865	1865	0
78	20240724	200300	99179728	1865	1865	1865	1865	0
79	20240724	200200	99179728	1865	1865	1865	1865	0
80	20240724	200100	99179728	1865	1865	1865	1865	0
81	20240724	200000	99179728	1865	1865	1865	1865	0
82	20240724	195900	99179728	1865	1865	1865	1865	0
83	20240724	195800	99179728	1865	1865	1865	1865	0
84	20240724	195700	99179728	1865	1865	1865	1865	0
85	20240724	195600	99179728	1865	1865	1865	1865	0
86	20240724	195500	99179728	1865	1865	1865	1865	0
87	20240724	195400	99179728	1865	1865	1865	1865	0
88	20240724	195300	99179728	1865	1865	1865	1865	0
89	20240724	195200	99179728	1865	1865	1865	1865	0
90	20240724	195100	99179728	1865	1865	1865	1865	0
91	20240724	195000	99179728	1865	1865	1865	1865	0
92	20240724	194900	99179728	1865	1865	1865	1865	151
93	20240724	194800	99179728	1865	1865	1865	1865	0
94	20240724	194700	99179728	1865	1865	1865	1865	0
95	20240724	194600	99179728	1865	1865	1865	1865	0
96	20240724	194500	99179728	1865	1865	1865	1865	0
97	20240724	194400	99179728	1865	1865	1865	1865	0
98	20240724	194300	99179728	1865	1865	1865	1865	0
99	20240724	194200	99179728	1865	1865	1865	1865	0
100	20240724	194100	99179728	1865	1865	1865	1865	0
101	20240724	194000	99179728	1865	1865	1865	1865	0
102	20240724	193900	99179728	1865	1865	1865	1865	0
103	20240724	193800	99179728	1865	1865	1865	1865	0
104	20240724	193700	99179728	1865	1865	1865	1865	0
105	20240724	193600	99179728	1865	1865	1865	1865	0
106	20240724	193500	99179728	1865	1865	1865	1865	0
107	20240724	193400	99179728	1865	1865	1865	1865	0
108	20240724	193300	99179728	1865	1865	1865	1865	0
109	20240724	193200	99179728	1865	1865	1865	1865	0
110	20240724	193100	99179728	1865	1865	1865	1865	0
111	20240724	193000	99179728	1865	1865	1865	1865	0
112	20240724	192900	99179728	1865	1865	1865	1865	0
113	20240724	192800	99179728	1865	1865	1865	1865	0
114	20240724	192700	99179728	1865	1865	1865	1865	0
115	20240724	192600	99179728	1865	1865	1865	1865	0
116	20240724	192500	99179728	1865	1865	1865	1865	0
117	20240724	192400	99179728	1865	1865	1865	1865	0
118	20240724	192300	99179728	1865	1865	1865	1865	0
119	20240724	192200	99179728	1865	1865	1865	1865	0
120	20240724	192100	99179728	1865	1865	1865	1865	0
121	20240724	192000	99179728	1865	1865	1865	1865	0
122	20240724	191900	99179728	1865	1865	1865	1865	151
123	20240724	191800	99179728	1865	1865	1865	1865	0
124	20240724	191700	99179728	1865	1865	1865	1865	0
125	20240724	191600	99179728	1865	1865	1865	1865	0
126	20240724	191500	99179728	1865	1865	1865	1865	0
127	20240724	191400	99179728	1865	1865	1865	1865	0
128	20240724	191300	99179728	1865	1865	1865	1865	0
129	20240724	191200	99179728	1865	1865	1865	1865	0
130	20240724	191100	99179728	1865	1865	1865	1865	0
131	20240724	191000	99179728	1865	1865	1865	1865	0
132	20240724	190900	99179728	1865	1865	1865	1865	0
133	20240724	190800	99179728	1865	1865	1865	1865	0
134	20240724	190700	99179728	1865	1865	1865	1865	0
135	20240724	190600	99179728	1865	1865	1865	1865	0
136	20240724	190500	99179728	1865	1865	1865	1865	0
137	20240724	190400	99179728	1865	1865	1865	1865	0
138	20240724	190300	99179728	1865	1865	1865	1865	0
139	20240724	190200	99179728	1865	1865	1865	1865	0
140	20240724	190100	99179728	1865	1865	1865	1865	0
141	20240724	190000	99179728	1865	1865	1865	1865	0
142	20240724	185900	99179728	1865	1865	1865	1865	0
143	20240724	185800	99179728	1865	1865	1865	1865	0
144	20240724	185700	99179728	1865	1865	1865	1865	0
145	20240724	185600	99179728	1865	1865	1865	1865	0
146	20240724	185500	99179728	1865	1865	1865	1865	0
147	20240724	185400	99179728	1865	1865	1865	1865	0
148	20240724	185300	99179728	1865	1865	1865	1865	0
149	20240724	185200	99179728	1865	1865	1865	1865	0
150	20240724	185100	99179728	1865	1865	1865	1865	0
151	20240724	185000	99179728	1865	1865	1865	1865	0
152	20240724	184900	99179728	1865	1865	1865	1865	151
153	20240724	184800	99179728	1865	1865	1865	1865	0
154	20240724	184700	99179728	1865	1865	1865	1865	0
155	20240724	184600	99179728	1865	1865	1865	1865	0
156	20240724	184500	99179728	1865	1865	1865	1865	0
157	20240724	184400	99179728	1865	1865	1865	1865	0
158	20240724	184300	99179728	1865	1865	1865	1865	0
159	20240724	184200	99179728	1865	1865	1865	1865	0
160	20240724	184100	99179728	1865	1865	1865	1865	0
161	20240724	184000	99179728	1865	1865	1865	1865	0
162	20240724	183900	99179728	1865	1865	1865	1865	0
163	20240724	183800	99179728	1865	1865	1865	1865	0
164	20240724	183700	99179728	1865	1865	1865	1865	0
165	20240724	183600	99179728	1865	1865	1865	1865	0
166	20240724	183500	99179728	1865	1865	1865	1865	0
167	20240724	183400	99179728	1865	1865	1865	1865	0
168	20240724	183300	99179728	1865	1865	1865	1865	0
169	20240724	183200	99179728	1865	1865	1865	1865	0
170	20240724	183100	99179728	1865	1865	1865	1865	0
171	20240724	183000	99179728	1865	1865	1865	1865	0
172	20240724	182900	99179728	1865	1865	1865	1865	0
173	20240724	182800	99179728	1865	1865	1865	1865	0
174	20240724	182700	99179728	1865	1865	1865	1865	0
175	20240724	182600	99179728	1865	1865	1865	1865	0
176	20240724	182500	99179728	1865	1865	1865	1865	0
177	20240724	182400	99179728	1865	1865	1865	1865	0
178	20240724	182300	99179728	1865	1865	1865	1865	0
179	20240724	182200	99179728	1865	1865	1865	1865	0
180	20240724	182100	99179728	1865	1865	1865	1865	0
181	20240724	182000	99179728	1865	1865	1865	1865	0
182	20240724	181900	99179728	1865	1865	1865	1865	151
183	20240724	181800	99179728	1865	1865	1865	1865	0
184	20240724	181700	99179728	1865	1865	1865	1865	0
185	20240724	181600	99179728	1865	1865	1865	1865	0
186	20240724	181500	99179728	1865	1865	1865	1865	0
187	20240724	181400	99179728	1865	1865	1865	1865	0
188	20240724	181300	99179728	1865	1865	1865	1865	0
189	20240724	181200	99179728	1865	1865	1865	1865	0
190	20240724	181100	99179728	1865	1865	1865	1865	0
191	20240724	181000	99179728	1865	1865	1865	1865	0
192	20240724	180900	99179728	1865	1865	1865	1865	0
193	20240724	180800	99179728	1865	1865	1865	1865	0
194	20240724	180700	99179728	1865	1865	1865	1865	0
195	20240724	180600	99179728	1865	1865	1865	1865	0
196	20240724	180500	99179728	1865	1865	1865	1865	0
197	20240724	180400	99179728	1865	1865	1865	1865	0
198	20240724	180300	99179728	1865	1865	1865	1865	0
199	20240724	180200	99179728	1865	1865	1865	1865	0
200	20240724	180100	99179728	1865	1865	1865	1865	0
201	20240724	180000	99179728	1865	1865	1865	1865	0
202	20240724	175900	99179728	1865	1865	1865	1865	0
203	20240724	175800	99179728	1865	1865	1865	1865	0
204	20240724	175700	99179728	1865	1865	1865	1865	0
205	20240724	175600	99179728	1865	1865	1865	1865	0
206	20240724	175500	99179728	1865	1865	1865	1865	0
207	20240724	175400	99179728	1865	1865	1865	1865	0
208	20240724	175300	99179728	1865	1865	1865	1865	0
209	20240724	175200	99179728	1865	1865	1865	1865	0
210	20240724	175100	99179728	1865	1865	1865	1865	0
211	20240724	175000	99179728	1865	1865	1865	1865	0
212	20240724	174900	99179728	1865	1865	1865	1865	151
213	20240724	174800	99179728	1865	1865	1865	1865	0
214	20240724	174700	99179728	1865	1865	1865	1865	0
215	20240724	174600	99179728	1865	1865	1865	1865	0
216	20240724	174500	99179728	1865	1865	1865	1865	0
217	20240724	174400	99179728	1865	1865	1865	1865	0
218	20240724	174300	99179728	1865	1865	1865	1865	0
219	20240724	174200	99179728	1865	1865	1865	1865	0
220	20240724	174100	99179728	1865	1865	1865	1865	0
221	20240724	174000	99179728	1865	1865	1865	1865	0
222	20240724	173900	99179728	1865	1865	1865	1865	0
223	20240724	173800	99179728	1865	1865	1865	1865	0
224	20240724	173700	99179728	1865	1865	1865	1865	0
225	20240724	173600	99179728	1865	1865	1865	1865	0
226	20240724	173500	99179728	1865	1865	1865	1865	0
227	20240724	173400	99179728	1865	1865	1865	1865	0
228	20240724	173300	99179728	1865	1865	1865	1865	0
229	20240724	173200	99179728	1865	1865	1865	1865	0
230	20240724	173100	99179728	1865	1865	1865	1865	0
231	20240724	173000	99179728	1865	1865	1865	1865	0
232	20240724	172900	99179728	1865	1865	1865	1865	0
233	20240724	172800	99179728	1865	1865	1865	1865	0
234	20240724	172700	99179728	1865	1865	1865	1865	0
235	20240724	172600	99179728	1865	1865	1865	1865	0
236	20240724	172500	99179728	1865	1865	1865	1865	0
237	20240724	172400	99179728	1865	1865	1865	1865	0
238	20240724	172300	99179728	1865	1865	1865	1865	0
239	20240724	172200	99179728	1865	1865	1865	1865	0
240	20240724	172100	99179728	1865	1865	1865	1865	0
241	20240724	172000	99179728	1865	1865	1865	1865	0
242	20240724	171900	99179728	1865	1865	1865	1865	151
243	20240724	171800	99179728	1865	1865	1865	1865	0
244	20240724	171700	99179728	1865	1865	1865	1865	0
245	20240724	171600	99179728	1865	1865	1865	1865	0
246	20240724	171500	99179728	1865	1865	1865	1865	0
247	20240724	171400	99179728	1865	1865	1865	1865	0
248	20240724	171300	99179728	1865	1865	1865	1865	0
249	20240724	171200	99179728	1865	1865	1865	1865	0
250	20240724	171100	99179728	1865	1865	1865	1865	0
251	20240724	171000	99179728	1865	1865	1865	1865	0
252	20240724	170900	99179728	1865	1865	1865	1865	0
253	20240724	170800	99179728	1865	1865	1865	1865	0
254	20240724	170700	99179728	1865	1865	1865	1865	0
255	20240724	170600	99179728	1865	1865	1865	1865	0
256	20240724	170500	99179728	1865	1865	1865	1865	0
257	20240724	170400	99179728	1865	1865	1865	1865	0
258	20240724	170300	99179728	1865	1865	1865	1865	0
259	20240724	170200	99179728	1865	1865	1865	1865	0
260	20240724	170100	99179728	1865	1865	1865	1865	0
261	20240724	170000	99179728	1865	1865	1865	1865	0
262	20240724	165900	99179728	1865	1865	1865	1865	0
263	20240724	165800	99179728	1865	1865	1865	1865	0
264	20240724	165700	99179728	1865	1865	1865	1865	0
265	20240724	165600	99179728	1865	1865	1865	1865	0
266	20240724	165500	99179728	1865	1865	1865	1865	0
267	20240724	165400	99179728	1865	1865	1865	1865	0
268	20240724	165300	99179728	1865	1865	1865	1865	0
269	20240724	165200	99179728	1865	1865	1865	1865	0
270	20240724	165100	99179728	1865	1865	1865	1865	0
271	20240724	165000	99179728	1865	1865	1865	1865	0
272	20240724	164900	99179728	1865	1865	1865	1865	151
273	20240724	164800	99179728	1865	1865	1865	1865	0
274	20240724	164700	99179728	1865	1865	1865	1865	0
275	20240724	164600	99179728	1865	1865	1865	1865	0
276	20240724	164500	99179728	1865	1865	1865	1865	0
277	20240724	164400	99179728	1865	1865	1865	1865	0
278	20240724	164300	99179728	1865	1865	1865	1865	0
279	20240724	164200	99179728	1865	1865	1865	1865	0
280	20240724	164100	99179728	1865	1865	1865	1865	0
281	20240724	164000	99179728	1865	1865	1865	1865	0
282	20240724	163900	99179728	1865	1865	1865	1865	0
283	20240724	163800	99179728	1865	1865	1865	1865	0
284	20240724	163700	99179728	1865	1865	1865	1865	0
285	20240724	163600	99179728	1865	1865	1865	1865	0
286	20240724	163500	99179728	1865	1865	1865	1865	0
287	20240724	163400	99179728	1865	1865	1865	1865	0
288	20240724	163300	99179728	1865	1865	1865	1865	0
289	20240724	163200	99179728	1865	1865	1865	1865	0
290	20240724	163100	99179728	1865	1865	1865	1865	0
291	20240724	163000	99179728	1865	1865	1865	1865	0
292	20240724	162900	99179728	1865	1865	1865	1865	0
293	20240724	162800	99179728	1865	1865	1865	1865	0
294	20240724	162700	99179728	1865	1865	1865	1865	0
295	20240724	162600	99179728	1865	1865	1865	1865	0
296	20240724	162500	99179728	1865	1865	1865	1865	0
297	20240724	162400	99179728	1865	1865	1865	1865	0
298	20240724	162300	99179728	1865	1865	1865	1865	0
299	20240724	162200	99179728	1865	1865	1865	1865	0
300	20240724	162100	99179728	1865	1865	1865	1865	0
301	20240724	162000	99179728	1865	1865	1865	1865	0
302	20240724	161900	99179728	1865	1865	1865	1865	151
303	20240724	161800	99179728	1865	1865	1865	1865	0
304	20240724	161700	99179728	1865	1865	1865	1865	0
305	20240724	161600	99179728	1865	1865	1865	1865	0
306	20240724	161500	99179728	1865	1865	1865	1865	0
307	20240724	161400	99179728	1865	1865	1865	1865	0
308	20240724	161300	99179728	1865	1865	1865	1865	0
309	20240724	161200	99179728	1865	1865	1865	1865	0
310	20240724	161100	99179728	1865	1865	1865	1865	0
311	20240724	161000	99179728	1865	1865	1865	1865	0
312	20240724	160900	99179728	1865	1865	1865	1865	0
313	20240724	160800	99179728	1865	1865	1865	1865	0
314	20240724	160700	99179728	1865	1865	1865	1865	0
315	20240724	160600	99179728	1865	1865	1865	1865	0
316	20240724	160500	99179728	1865	1865	1865	1865	0
317	20240724	160400	99179728	1865	1865	1865	1865	0
318	20240724	160300	99179728	1865	1865	1865	1865	0
319	20240724	160200	99179728	1865	1865	1865	1865	0
320	20240724	160100	99179728	1865	1865	1865	1865	0
321	20240724	160000	99179728	1865	1865	1865	1865	0
322	20240724	155900	99179728	1865	1865	1865	1865	0
323	20240724	155800	99179728	1865	1865	1865	1865	0
324	20240724	155700	99179728	1865	1865	1865	1865	0
325	20240724	155600	99179728	1865	1865	1865	1865	0
326	20240724	155500	99179728	1865	1865	1865	1865	0
327	20240724	155400	99179728	1865	1865	1865	1865	0
328	20240724	155300	99179728	1865	1865	1865	1865	0
329	20240724	155200	99179728	1865	1865	1865	1865	0
330	20240724	155100	99179728	1865	1865	1865	1865	0
331	20240724	155000	99179728	1865	1865	1865	1865	0
332	20240724	154900	99179728	1865	1865	1865	1865	151
333	20240724	154800	99179728	1865	1865	1865	1865	0
334	20240724	154700	99179728	1865	1865	1865	1865	0
335	20240724	154600	99179728	1865	1865	1865	1865	0
336	20240724	154500	99179728	1865	1865	1865	1865	0
337	20240724	154400	99179728	1865	1865	1865	1865	0
338	20240724	154300	99179728	1865	1865	1865	1865	0
339	20240724	154200	99179728	1865	1865	1865	1865	0
340	20240724	154100	99179728	1865	1865	1865	1865	0
341	20240724	154000	99179728	1865	1865	1865	1865	0
342	20240724	153900	99179728	1865	1865	1865	1865	0
343	20240724	153800	99179728	1865	1865	1865	1865	0
344	20240724	153700	99179728	1865	1865	1865	1865	0
345	20240724	153600	99179728	1865	1865	1865	1865	0
346	20240724	153500	99179728	1865	1865	1865	1865	0
347	20240724	153400	99179728	1865	1865	1865	1865	0
348	20240724	153300	99179728	1865	1865	1865	1865	0
349	20240724	153200	99179728	1865	1865	1865	1865	0
350	20240724	153100	99179728	1865	1865	1865	1865	0
351	20240724	153000	99179728	1865	1865	1865	1865	151
352	20240724	152900	98898113	1865	1865	1865	1865	0
353	20240724	152800	98898113	1865	1865	1865	1865	0
354	20240724	152700	98898113	1865	1865	1865	1865	0
355	20240724	152600	98898113	1865	1865	1865	1865	0
356	20240724	152500	98898113	1865	1865	1865	1865	0
357	20240724	152400	98898113	1865	1865	1865	1865	0
358	20240724	152300	98898113	1865	1865	1865	1865	0
359	20240724	152200	98898113	1865	1865	1865	1865	0
360	20240724	152100	98898113	1865	1865	1865	1865	0
361	20240724	152000	98898113	1865	1865	1865	1865	0
362	20240724	151900	98898113	1865	1865	1865	1865	9
363	20240724	151800	98881328	1866	1863	1866	1863	83
364	20240724	151700	98726669	1863	1861	1863	1857	223
365	20240724	151600	98311806	1861	1863	1863	1861	445
366	20240724	151500	97483627	1866	1866	1866	1866	0
367	20240724	151400	97483627	1866	1866	1866	1866	0
368	20240724	151300	97483627	1866	1866	1866	1866	0
369	20240724	151200	97483627	1866	1863	1866	1861	130
370	20240724	151100	97241438	1867	1867	1867	1867	0
371	20240724	151000	97241438	1867	1867	1867	1867	0
372	20240724	150900	97241438	1867	1867	1867	1867	0
373	20240724	150800	97241438	1867	1867	1867	1867	1
374	20240724	150700	97239571	1867	1867	1867	1867	0
375	20240724	150600	97239571	1867	1867	1867	1867	0
376	20240724	150500	97239571	1867	1867	1867	1867	0
377	20240724	150400	97239571	1867	1867	1867	1867	0
378	20240724	150300	97239571	1867	1867	1867	1867	0
379	20240724	150200	97239571	1867	1867	1867	1867	0
380	20240724	150100	97239571	1867	1867	1867	1867	0
381	20240724	150000	97239571	1867	1867	1867	1867	0
382	20240724	145900	97239571	1867	1867	1867	1867	0
383	20240724	145800	97239571	1867	1864	1867	1864	503
384	20240724	145700	96301970	1867	1867	1867	1867	0
385	20240724	145600	96301970	1867	1864	1867	1864	309
386	20240724	145500	95725991	1865	1865	1865	1865	50
387	20240724	145400	95632741	1867	1867	1867	1867	0
388	20240724	145300	95632741	1867	1867	1867	1867	0
389	20240724	145200	95632741	1867	1867	1867	1867	0
390	20240724	145100	95632741	1867	1867	1867	1867	0
391	20240724	145000	95632741	1867	1867	1867	1867	108
392	20240724	144900	95431105	1867	1867	1867	1867	0
393	20240724	144800	95431105	1867	1867	1867	1867	1
394	20240724	144700	95429238	1866	1866	1866	1866	0
395	20240724	144600	95429238	1866	1866	1866	1866	1
396	20240724	144500	95427372	1867	1867	1867	1867	0
397	20240724	144400	95427372	1867	1867	1867	1867	0
398	20240724	144300	95427372	1867	1866	1867	1866	25
399	20240724	144200	95380721	1863	1863	1863	1863	0
400	20240724	144100	95380721	1863	1863	1863	1863	2
401	20240724	144000	95376995	1866	1866	1866	1866	0
402	20240724	143900	95376995	1866	1866	1866	1866	0
403	20240724	143800	95376995	1866	1866	1866	1866	0
404	20240724	143700	95376995	1866	1866	1866	1866	0
405	20240724	143600	95376995	1866	1866	1866	1866	0
406	20240724	143500	95376995	1866	1866	1866	1866	1
407	20240724	143400	95375129	1866	1866	1866	1866	0
408	20240724	143300	95375129	1866	1866	1866	1866	0
409	20240724	143200	95375129	1866	1866	1866	1866	0
410	20240724	143100	95375129	1866	1866	1866	1866	0
411	20240724	143000	95375129	1866	1866	1866	1866	0
412	20240724	142900	95375129	1866	1866	1866	1866	0
413	20240724	142800	95375129	1866	1866	1866	1866	0
414	20240724	142700	95375129	1866	1866	1866	1866	30
415	20240724	142600	95319149	1867	1867	1867	1867	0
416	20240724	142500	95319149	1867	1867	1867	1867	0
417	20240724	142400	95319149	1867	1862	1867	1862	886
418	20240724	142300	93669051	1862	1862	1862	1862	0
419	20240724	142200	93669051	1862	1861	1862	1861	23
420	20240724	142100	93626235	1862	1862	1862	1862	0
421	20240724	142000	93626235	1862	1857	1862	1856	105
422	20240724	141900	93431294	1863	1863	1863	1863	0
423	20240724	141800	93431294	1863	1863	1863	1863	0
424	20240724	141700	93431294	1863	1863	1863	1863	0
425	20240724	141600	93431294	1863	1863	1863	1863	0
426	20240724	141500	93431294	1863	1863	1863	1863	0
427	20240724	141400	93431294	1863	1863	1863	1863	0
428	20240724	141300	93431294	1863	1863	1863	1863	0
429	20240724	141200	93431294	1863	1863	1863	1863	0
430	20240724	141100	93431294	1863	1863	1863	1863	0
431	20240724	141000	93431294	1863	1863	1863	1863	0
432	20240724	140900	93431294	1863	1863	1863	1863	0
433	20240724	140800	93431294	1863	1863	1863	1863	0
434	20240724	140700	93431294	1863	1863	1863	1863	0
435	20240724	140600	93431294	1863	1863	1863	1863	0
436	20240724	140500	93431294	1863	1863	1863	1863	0
437	20240724	140400	93431294	1863	1863	1863	1863	0
438	20240724	140300	93431294	1863	1863	1863	1863	0
439	20240724	140200	93431294	1863	1863	1863	1863	0
440	20240724	140100	93431294	1863	1863	1863	1863	213
441	20240724	140000	93034475	1869	1869	1869	1869	0
442	20240724	135900	93034475	1869	1869	1869	1869	0
443	20240724	135800	93034475	1869	1869	1869	1869	0
444	20240724	135700	93034475	1869	1863	1869	1863	57
445	20240724	135600	92928278	1870	1870	1870	1870	0
446	20240724	135500	92928278	1870	1870	1870	1870	0
447	20240724	135400	92928278	1870	1870	1870	1870	0
448	20240724	135300	92928278	1870	1870	1870	1870	0
449	20240724	135200	92928278	1870	1870	1870	1870	0
450	20240724	135100	92928278	1870	1870	1870	1870	0
451	20240724	135000	92928278	1870	1870	1870	1870	0
452	20240724	134900	92928278	1870	1870	1870	1870	0
453	20240724	134800	92928278	1870	1870	1870	1870	0
454	20240724	134700	92928278	1870	1870	1870	1870	0
455	20240724	134600	92928278	1870	1870	1870	1870	1
456	20240724	134500	92926408	1866	1866	1866	1866	91
457	20240724	134400	92756602	1870	1870	1870	1870	0
458	20240724	134300	92756602	1870	1867	1870	1867	31
459	20240724	134200	92698719	1867	1867	1867	1867	0
460	20240724	134100	92698719	1867	1867	1867	1867	1
461	20240724	134000	92696852	1866	1865	1866	1865	444
462	20240724	133900	91868591	1866	1866	1866	1866	0
463	20240724	133800	91868591	1866	1866	1866	1866	0
464	20240724	133700	91868591	1866	1866	1866	1866	0
465	20240724	133600	91868591	1866	1866	1866	1866	0
466	20240724	133500	91868591	1866	1866	1866	1866	0
467	20240724	133400	91868591	1866	1866	1866	1866	0
468	20240724	133300	91868591	1866	1866	1866	1866	0
469	20240724	133200	91868591	1866	1866	1866	1866	0
470	20240724	133100	91868591	1866	1866	1866	1866	0
471	20240724	133000	91868591	1866	1866	1866	1866	0
472	20240724	132900	91868591	1866	1866	1866	1866	0
473	20240724	132800	91868591	1866	1866	1866	1866	0
474	20240724	132700	91868591	1866	1866	1866	1866	0
475	20240724	132600	91868591	1866	1866	1866	1866	0
476	20240724	132500	91868591	1866	1866	1866	1866	0
477	20240724	132400	91868591	1866	1866	1866	1866	0
478	20240724	132300	91868591	1866	1866	1866	1866	0
479	20240724	132200	91868591	1866	1866	1866	1866	0
480	20240724	132100	91868591	1866	1866	1866	1866	0
481	20240724	132000	91868591	1866	1866	1866	1866	0
482	20240724	131900	91868591	1866	1866	1866	1866	52
483	20240724	131800	91771559	1867	1867	1867	1867	0
484	20240724	131700	91771559	1867	1860	1867	1860	16
485	20240724	131600	91741786	1860	1860	1860	1860	186
486	20240724	131500	91395826	1866	1866	1866	1860	120
487	20240724	131400	91172549	1867	1867	1867	1867	143
488	20240724	131300	90905568	1870	1867	1870	1867	11
489	20240724	131200	90885001	1870	1870	1870	1870	0
490	20240724	131100	90885001	1870	1867	1870	1867	11
491	20240724	131000	90864434	1870	1870	1870	1870	0
492	20240724	130900	90864434	1870	1870	1870	1867	33
493	20240724	130800	90802733	1867	1867	1870	1867	51
494	20240724	130700	90707486	1870	1870	1870	1870	0
495	20240724	130600	90707486	1870	1870	1870	1870	0
496	20240724	130500	90707486	1870	1870	1870	1870	0
497	20240724	130400	90707486	1870	1870	1870	1870	0
498	20240724	130300	90707486	1870	1867	1870	1867	367
499	20240724	130200	90021199	1870	1870	1870	1870	0
500	20240724	130100	90021199	1870	1870	1870	1870	0
501	20240724	130000	90021199	1870	1870	1870	1870	0
502	20240724	125900	90021199	1870	1870	1870	1870	0
503	20240724	125800	90021199	1870	1870	1870	1870	0
504	20240724	125700	90021199	1870	1870	1870	1870	0
505	20240724	125600	90021199	1870	1867	1870	1867	31
506	20240724	125500	89963232	1870	1870	1870	1870	0
507	20240724	125400	89963232	1870	1870	1870	1870	0
508	20240724	125300	89963232	1870	1870	1870	1870	1
509	20240724	125200	89961362	1867	1867	1867	1867	42
510	20240724	125100	89882948	1874	1874	1874	1874	0
511	20240724	125000	89882948	1874	1874	1874	1874	0
512	20240724	124900	89882948	1874	1874	1874	1874	0
513	20240724	124800	89882948	1874	1874	1874	1874	0
514	20240724	124700	89882948	1874	1874	1874	1874	0
515	20240724	124600	89882948	1874	1874	1874	1874	0
516	20240724	124500	89882948	1874	1874	1874	1874	0
517	20240724	124400	89882948	1874	1874	1874	1874	0
518	20240724	124300	89882948	1874	1874	1874	1874	0
519	20240724	124200	89882948	1874	1874	1874	1874	3
520	20240724	124100	89877326	1871	1871	1871	1871	105
521	20240724	124000	89680871	1875	1875	1875	1875	0
522	20240724	123900	89680871	1875	1875	1875	1875	0
523	20240724	123800	89680871	1875	1875	1875	1875	0
524	20240724	123700	89680871	1875	1875	1875	1875	0
525	20240724	123600	89680871	1875	1875	1875	1875	1
526	20240724	123500	89678996	1870	1870	1870	1870	200
527	20240724	123400	89304996	1875	1875	1875	1875	300
528	20240724	123300	88742496	1876	1876	1876	1876	0
529	20240724	123200	88742496	1876	1876	1876	1876	0
530	20240724	123100	88742496	1876	1875	1876	1875	16
531	20240724	123000	88712495	1876	1876	1876	1876	0
532	20240724	122900	88712495	1876	1876	1876	1876	0
533	20240724	122800	88712495	1876	1876	1876	1876	1
534	20240724	122700	88710619	1876	1876	1876	1876	1
535	20240724	122600	88708743	1875	1876	1876	1875	213
536	20240724	122500	88309240	1888	1888	1888	1888	0
537	20240724	122400	88309240	1888	1888	1888	1888	0
538	20240724	122300	88309240	1888	1888	1888	1888	11
539	20240724	122200	88288472	1882	1882	1882	1882	500
540	20240724	122100	87347472	1889	1883	1889	1883	700
541	20240724	122000	86027036	1883	1883	1883	1883	0
542	20240724	121900	86027036	1883	1883	1883	1883	0
543	20240724	121800	86027036	1883	1883	1883	1883	1
544	20240724	121700	86025153	1876	1876	1876	1876	1
545	20240724	121600	86023277	1883	1876	1883	1876	72
546	20240724	121500	85888198	1884	1884	1884	1884	0
547	20240724	121400	85888198	1884	1884	1884	1884	0
548	20240724	121300	85888198	1884	1884	1884	1884	533
549	20240724	121200	84884026	1884	1884	1884	1884	0
550	20240724	121100	84884026	1884	1884	1884	1884	0
551	20240724	121000	84884026	1884	1884	1884	1884	0
552	20240724	120900	84884026	1884	1884	1884	1884	0
553	20240724	120800	84884026	1884	1884	1884	1884	0
554	20240724	120700	84884026	1884	1880	1884	1880	10
555	20240724	120600	84865190	1880	1880	1880	1880	0
556	20240724	120500	84865190	1880	1880	1880	1880	0
557	20240724	120400	84865190	1880	1880	1880	1880	100
558	20240724	120300	84677190	1884	1884	1884	1884	0
559	20240724	120200	84677190	1884	1884	1884	1884	0
560	20240724	120100	84677190	1884	1884	1884	1884	18
561	20240724	120000	84643278	1884	1884	1884	1884	0
562	20240724	115900	84643278	1884	1884	1884	1884	28
563	20240724	115800	84590526	1883	1872	1883	1870	302
564	20240724	115700	84025626	1871	1871	1871	1871	0
565	20240724	115600	84025626	1871	1885	1885	1871	2154
566	20240724	115500	79989965	1888	1888	1888	1888	0
567	20240724	115400	79989965	1888	1888	1888	1888	0
568	20240724	115300	79989965	1888	1888	1888	1888	0
569	20240724	115200	79989965	1888	1877	1888	1877	2
570	20240724	115100	79986200	1888	1888	1888	1888	1
571	20240724	115000	79984312	1888	1888	1888	1888	1514
572	20240724	114900	77125880	1888	1888	1888	1888	52
573	20240724	114800	77027704	1888	1888	1888	1888	30
574	20240724	114700	76971064	1888	1888	1888	1888	0
575	20240724	114600	76971064	1888	1888	1888	1888	0
576	20240724	114500	76971064	1888	1888	1888	1888	0
577	20240724	114400	76971064	1888	1888	1888	1888	1
578	20240724	114300	76969176	1876	1880	1880	1876	200
579	20240724	114200	76593470	1889	1889	1889	1889	149
580	20240724	114100	76312009	1889	1889	1890	1889	574
581	20240724	114000	75227591	1889	1889	1889	1889	0
582	20240724	113900	75227591	1889	1889	1889	1889	28
583	20240724	113800	75174699	1889	1880	1889	1879	83
584	20240724	113700	75018729	1889	1889	1889	1889	0
585	20240724	113600	75018729	1889	1888	1889	1884	1185
586	20240724	113500	72782140	1889	1889	1890	1888	671
587	20240724	113400	71514720	1889	1889	1890	1889	462
588	20240724	113300	70641987	1890	1890	1890	1889	1003
589	20240724	113200	68746819	1890	1889	1890	1889	2334
590	20240724	113100	64335564	1890	1887	1890	1887	2890
591	20240724	113000	58873843	1887	1885	1887	1885	202
592	20240724	112900	58493052	1885	1885	1885	1885	500
593	20240724	112800	57550552	1885	1885	1885	1885	10
594	20240724	112700	57531702	1885	1884	1885	1883	612
595	20240724	112600	56378794	1884	1883	1884	1883	101
596	20240724	112500	56188610	1885	1883	1885	1882	234
597	20240724	112400	55748082	1882	1882	1882	1882	452
598	20240724	112300	54897418	1881	1879	1881	1879	1037
599	20240724	112200	52947858	1880	1880	1880	1880	2
600	20240724	112100	52944098	1873	1873	1873	1873	2
601	20240724	112000	52940352	1880	1875	1880	1875	311
602	20240724	111900	52357201	1875	1875	1875	1875	305
603	20240724	111800	51785326	1875	1872	1877	1872	1146
604	20240724	111700	49637868	1871	1866	1871	1866	3443
605	20240724	111600	43204447	1867	1867	1867	1867	0
606	20240724	111500	43204447	1867	1867	1867	1867	8
607	20240724	111400	43189511	1867	1867	1867	1867	0
608	20240724	111300	43189511	1867	1867	1867	1867	0
609	20240724	111200	43189511	1867	1867	1867	1867	0
610	20240724	111100	43189511	1867	1862	1867	1862	3732
611	20240724	111000	36232481	1861	1860	1861	1860	1917
612	20240724	110900	32665162	1860	1860	1860	1860	1
613	20240724	110800	32663302	1860	1860	1860	1860	478
614	20240724	110700	31774222	1860	1860	1860	1860	7
615	20240724	110600	31761202	1860	1860	1860	1860	1
616	20240724	110500	31759342	1860	1860	1860	1860	0
617	20240724	110400	31759342	1860	1860	1860	1860	0
618	20240724	110300	31759342	1860	1860	1860	1860	0
619	20240724	110200	31759342	1860	1860	1860	1860	2
620	20240724	110100	31755622	1857	1857	1857	1857	0
621	20240724	110000	31755622	1857	1857	1857	1857	54
622	20240724	105900	31655344	1860	1860	1860	1860	2
623	20240724	105800	31651624	1860	1860	1860	1860	0
624	20240724	105700	31651624	1860	1860	1860	1860	0
625	20240724	105600	31651624	1860	1860	1860	1860	721
626	20240724	105500	30310564	1860	1856	1860	1856	465
627	20240724	105400	29445668	1861	1861	1861	1861	0
628	20240724	105300	29445668	1861	1860	1861	1860	945
629	20240724	105200	27687967	1860	1860	1860	1860	53
630	20240724	105100	27589387	1860	1860	1860	1860	0
631	20240724	105000	27589387	1860	1860	1860	1860	2
632	20240724	104900	27585667	1856	1856	1856	1856	1
633	20240724	104800	27583811	1860	1860	1860	1860	0
634	20240724	104700	27583811	1860	1860	1860	1860	1
635	20240724	104600	27581951	1862	1861	1862	1861	440
636	20240724	104500	26762790	1861	1861	1861	1861	155
637	20240724	104400	26474335	1861	1861	1861	1861	0
638	20240724	104300	26474335	1861	1861	1861	1861	0
639	20240724	104200	26474335	1861	1861	1861	1861	0
640	20240724	104100	26474335	1861	1861	1861	1861	0
641	20240724	104000	26474335	1861	1861	1861	1861	10
642	20240724	103900	26455725	1862	1862	1862	1862	0
643	20240724	103800	26455725	1862	1862	1862	1862	0
644	20240724	103700	26455725	1862	1862	1862	1862	0
645	20240724	103600	26455725	1862	1862	1862	1862	0
646	20240724	103500	26455725	1862	1862	1862	1862	0
647	20240724	103400	26455725	1862	1862	1862	1862	0
648	20240724	103300	26455725	1862	1862	1862	1862	1
649	20240724	103200	26453863	1856	1858	1858	1856	1000
650	20240724	103100	24597681	1858	1858	1858	1858	590
651	20240724	103000	23501461	1862	1862	1862	1862	0
652	20240724	102900	23501461	1862	1862	1862	1862	0
653	20240724	102800	23501461	1862	1862	1862	1862	0
654	20240724	102700	23501461	1862	1862	1862	1862	2
655	20240724	102600	23497737	1860	1860	1860	1860	866
656	20240724	102500	21886977	1860	1860	1860	1860	0
657	20240724	102400	21886977	1860	1860	1860	1860	0
658	20240724	102300	21886977	1860	1860	1860	1860	0
659	20240724	102200	21886977	1860	1860	1860	1860	0
660	20240724	102100	21886977	1860	1860	1860	1860	0
661	20240724	102000	21886977	1860	1862	1862	1860	688
662	20240724	101900	20606891	1863	1863	1863	1863	0
663	20240724	101800	20606891	1863	1863	1863	1863	1
664	20240724	101700	20605028	1862	1862	1862	1862	241
665	20240724	101600	20156286	1861	1860	1861	1860	473
666	20240724	101500	19276392	1861	1859	1861	1859	1065
667	20240724	101400	17295492	1858	1856	1858	1856	386
668	20240724	101300	16578754	1856	1854	1856	1854	1605
669	20240724	101200	13602478	1854	1854	1854	1854	0
670	20240724	101100	13602478	1854	1854	1854	1854	0
671	20240724	101000	13602478	1854	1854	1854	1854	0
672	20240724	100900	13602478	1854	1854	1854	1854	0
673	20240724	100800	13602478	1854	1854	1854	1854	0
674	20240724	100700	13602478	1854	1854	1854	1854	0
675	20240724	100600	13602478	1854	1854	1854	1854	5
676	20240724	100500	13593208	1853	1853	1854	1853	6
677	20240724	100400	13582088	1854	1854	1854	1854	0
678	20240724	100300	13582088	1854	1854	1854	1854	0
679	20240724	100200	13582088	1854	1854	1854	1854	0
680	20240724	100100	13582088	1854	1854	1854	1854	0
681	20240724	100000	13582088	1854	1854	1854	1854	0
682	20240724	095900	13582088	1854	1853	1854	1853	3
683	20240724	095800	13576528	1854	1854	1854	1854	7
684	20240724	095700	13563550	1854	1853	1854	1853	4
685	20240724	095600	13556136	1853	1853	1853	1853	12
686	20240724	095500	13533900	1854	1853	1854	1853	243
687	20240724	095400	13083618	1853	1853	1853	1853	0
688	20240724	095300	13083618	1853	1852	1853	1852	256
689	20240724	095200	12609290	1853	1853	1853	1853	0
690	20240724	095100	12609290	1853	1853	1853	1853	3
691	20240724	095000	12603731	1853	1853	1853	1853	0
692	20240724	094900	12603731	1853	1850	1853	1850	163
693	20240724	094800	12302178	1853	1853	1853	1853	0
694	20240724	094700	12302178	1853	1853	1853	1853	1
695	20240724	094600	12300325	1850	1850	1850	1850	2
696	20240724	094500	12296625	1853	1853	1853	1853	0
697	20240724	094400	12296625	1853	1853	1853	1853	0
698	20240724	094300	12296625	1853	1853	1853	1853	0
699	20240724	094200	12296625	1853	1853	1853	1853	0
700	20240724	094100	12296625	1853	1853	1853	1853	1
701	20240724	094000	12294772	1850	1850	1850	1850	160
702	20240724	093900	11998772	1853	1853	1853	1853	82
703	20240724	093800	11846826	1854	1850	1854	1850	409
704	20240724	093700	11089868	1849	1849	1849	1849	250
705	20240724	093600	10627618	1850	1850	1850	1850	2
706	20240724	093500	10623918	1845	1845	1845	1845	0
707	20240724	093400	10623918	1845	1845	1845	1845	1451
708	20240724	093300	7946823	1850	1850	1850	1850	0
709	20240724	093200	7946823	1850	1850	1850	1850	1
710	20240724	093100	7944973	1850	1850	1850	1850	0
711	20240724	093000	7944973	1850	1850	1850	1850	4
712	20240724	092900	7937573	1850	1850	1850	1850	0
713	20240724	092800	7937573	1850	1850	1850	1850	54
714	20240724	092700	7837673	1850	1840	1850	1840	1500
715	20240724	092600	5068345	1840	1840	1840	1840	0
716	20240724	092500	5068345	1840	1840	1840	1840	0
717	20240724	092400	5068345	1840	1840	1840	1840	0
718	20240724	092300	5068345	1840	1840	1840	1840	0
719	20240724	092200	5068345	1840	1840	1840	1840	0
720	20240724	092100	5068345	1840	1840	1840	1840	0
721	20240724	092000	5068345	1840	1840	1840	1840	0
722	20240724	091900	5068345	1840	1840	1840	1840	0
723	20240724	091800	5068345	1840	1840	1840	1840	0
724	20240724	091700	5068345	1840	1840	1840	1840	0
725	20240724	091600	5068345	1840	1840	1840	1840	1
726	20240724	091500	5066505	1840	1840	1840	1840	2
727	20240724	091400	5062825	1849	1849	1849	1849	0
728	20240724	091300	5062825	1849	1849	1849	1849	0
729	20240724	091200	5062825	1849	1831	1849	1831	771
730	20240724	091100	3650569	1831	1831	1831	1831	0
731	20240724	091000	3650569	1831	1831	1831	1831	0
732	20240724	090900	3650569	1831	1831	1831	1831	2
733	20240724	090800	3646907	1830	1830	1830	1830	22
734	20240724	090700	3606647	1831	1831	1831	1831	0
735	20240724	090600	3606647	1831	1831	1831	1831	0
736	20240724	090500	3606647	1831	1831	1831	1831	2
737	20240724	090400	3602985	1831	1831	1831	1831	11
738	20240724	090300	3582844	1832	1832	1832	1832	0
739	20240724	090200	3582844	1832	1832	1832	1832	0
740	20240724	090100	3582844	1832	1832	1832	1832	0
741	20240724	090000	3582844	1832	1815	1832	1815	1974