KissMeData/090370/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	195800	113824732	1934	1934	1934	1934	4037
3	20240724	195700	113824732	1934	1934	1934	1934	0
4	20240724	195600	113824732	1934	1934	1934	1934	0
5	20240724	195500	113824732	1934	1934	1934	1934	0
6	20240724	195400	113824732	1934	1934	1934	1934	0
7	20240724	195300	113824732	1934	1934	1934	1934	0
8	20240724	195200	113824732	1934	1934	1934	1934	0
9	20240724	195100	113824732	1934	1934	1934	1934	0
10	20240724	195000	113824732	1934	1934	1934	1934	0
11	20240724	194900	113824732	1934	1934	1934	1934	0
12	20240724	194800	113824732	1934	1934	1934	1934	0
13	20240724	194700	113824732	1934	1934	1934	1934	0
14	20240724	194600	113824732	1934	1934	1934	1934	0
15	20240724	194500	113824732	1934	1934	1934	1934	0
16	20240724	194400	113824732	1934	1934	1934	1934	0
17	20240724	194300	113824732	1934	1934	1934	1934	0
18	20240724	194200	113824732	1934	1934	1934	1934	0
19	20240724	194100	113824732	1934	1934	1934	1934	0
20	20240724	194000	113824732	1934	1934	1934	1934	0
21	20240724	193900	113824732	1934	1934	1934	1934	0
22	20240724	193800	113824732	1934	1934	1934	1934	0
23	20240724	193700	113824732	1934	1934	1934	1934	0
24	20240724	193600	113824732	1934	1934	1934	1934	0
25	20240724	193500	113824732	1934	1934	1934	1934	0
26	20240724	193400	113824732	1934	1934	1934	1934	0
27	20240724	193300	113824732	1934	1934	1934	1934	0
28	20240724	193200	113824732	1934	1934	1934	1934	0
29	20240724	193100	113824732	1934	1934	1934	1934	0
30	20240724	193000	113824732	1934	1934	1934	1934	0
31	20240724	192900	113824732	1934	1934	1934	1934	0
32	20240724	192800	113824732	1934	1934	1934	1934	4037
33	20240724	192700	113824732	1934	1934	1934	1934	0
34	20240724	192600	113824732	1934	1934	1934	1934	0
35	20240724	192500	113824732	1934	1934	1934	1934	0
36	20240724	192400	113824732	1934	1934	1934	1934	0
37	20240724	192300	113824732	1934	1934	1934	1934	0
38	20240724	192200	113824732	1934	1934	1934	1934	0
39	20240724	192100	113824732	1934	1934	1934	1934	0
40	20240724	192000	113824732	1934	1934	1934	1934	0
41	20240724	191900	113824732	1934	1934	1934	1934	0
42	20240724	191800	113824732	1934	1934	1934	1934	0
43	20240724	191700	113824732	1934	1934	1934	1934	0
44	20240724	191600	113824732	1934	1934	1934	1934	0
45	20240724	191500	113824732	1934	1934	1934	1934	0
46	20240724	191400	113824732	1934	1934	1934	1934	0
47	20240724	191300	113824732	1934	1934	1934	1934	0
48	20240724	191200	113824732	1934	1934	1934	1934	0
49	20240724	191100	113824732	1934	1934	1934	1934	0
50	20240724	191000	113824732	1934	1934	1934	1934	0
51	20240724	190900	113824732	1934	1934	1934	1934	0
52	20240724	190800	113824732	1934	1934	1934	1934	0
53	20240724	190700	113824732	1934	1934	1934	1934	0
54	20240724	190600	113824732	1934	1934	1934	1934	0
55	20240724	190500	113824732	1934	1934	1934	1934	0
56	20240724	190400	113824732	1934	1934	1934	1934	0
57	20240724	190300	113824732	1934	1934	1934	1934	0
58	20240724	190200	113824732	1934	1934	1934	1934	0
59	20240724	190100	113824732	1934	1934	1934	1934	0
60	20240724	190000	113824732	1934	1934	1934	1934	0
61	20240724	185900	113824732	1934	1934	1934	1934	0
62	20240724	185800	113824732	1934	1934	1934	1934	4037
63	20240724	185700	113824732	1934	1934	1934	1934	0
64	20240724	185600	113824732	1934	1934	1934	1934	0
65	20240724	185500	113824732	1934	1934	1934	1934	0
66	20240724	185400	113824732	1934	1934	1934	1934	0
67	20240724	185300	113824732	1934	1934	1934	1934	0
68	20240724	185200	113824732	1934	1934	1934	1934	0
69	20240724	185100	113824732	1934	1934	1934	1934	0
70	20240724	185000	113824732	1934	1934	1934	1934	0
71	20240724	184900	113824732	1934	1934	1934	1934	0
72	20240724	184800	113824732	1934	1934	1934	1934	0
73	20240724	184700	113824732	1934	1934	1934	1934	0
74	20240724	184600	113824732	1934	1934	1934	1934	0
75	20240724	184500	113824732	1934	1934	1934	1934	0
76	20240724	184400	113824732	1934	1934	1934	1934	0
77	20240724	184300	113824732	1934	1934	1934	1934	0
78	20240724	184200	113824732	1934	1934	1934	1934	0
79	20240724	184100	113824732	1934	1934	1934	1934	0
80	20240724	184000	113824732	1934	1934	1934	1934	0
81	20240724	183900	113824732	1934	1934	1934	1934	0
82	20240724	183800	113824732	1934	1934	1934	1934	0
83	20240724	183700	113824732	1934	1934	1934	1934	0
84	20240724	183600	113824732	1934	1934	1934	1934	0
85	20240724	183500	113824732	1934	1934	1934	1934	0
86	20240724	183400	113824732	1934	1934	1934	1934	0
87	20240724	183300	113824732	1934	1934	1934	1934	0
88	20240724	183200	113824732	1934	1934	1934	1934	0
89	20240724	183100	113824732	1934	1934	1934	1934	0
90	20240724	183000	113824732	1934	1934	1934	1934	0
91	20240724	182900	113824732	1934	1934	1934	1934	0
92	20240724	182800	113824732	1934	1934	1934	1934	4037
93	20240724	182700	113824732	1934	1934	1934	1934	0
94	20240724	182600	113824732	1934	1934	1934	1934	0
95	20240724	182500	113824732	1934	1934	1934	1934	0
96	20240724	182400	113824732	1934	1934	1934	1934	0
97	20240724	182300	113824732	1934	1934	1934	1934	0
98	20240724	182200	113824732	1934	1934	1934	1934	0
99	20240724	182100	113824732	1934	1934	1934	1934	0
100	20240724	182000	113824732	1934	1934	1934	1934	0
101	20240724	181900	113824732	1934	1934	1934	1934	0
102	20240724	181800	113824732	1934	1934	1934	1934	0
103	20240724	181700	113824732	1934	1934	1934	1934	0
104	20240724	181600	113824732	1934	1934	1934	1934	0
105	20240724	181500	113824732	1934	1934	1934	1934	0
106	20240724	181400	113824732	1934	1934	1934	1934	0
107	20240724	181300	113824732	1934	1934	1934	1934	0
108	20240724	181200	113824732	1934	1934	1934	1934	0
109	20240724	181100	113824732	1934	1934	1934	1934	0
110	20240724	181000	113824732	1934	1934	1934	1934	0
111	20240724	180900	113824732	1934	1934	1934	1934	0
112	20240724	180800	113824732	1934	1934	1934	1934	0
113	20240724	180700	113824732	1934	1934	1934	1934	0
114	20240724	180600	113824732	1934	1934	1934	1934	0
115	20240724	180500	113824732	1934	1934	1934	1934	0
116	20240724	180400	113824732	1934	1934	1934	1934	0
117	20240724	180300	113824732	1934	1934	1934	1934	0
118	20240724	180200	113824732	1934	1934	1934	1934	0
119	20240724	180100	113824732	1934	1934	1934	1934	0
120	20240724	180000	113824732	1934	1934	1934	1934	0
121	20240724	175900	113824732	1934	1934	1934	1934	0
122	20240724	175800	113824732	1934	1934	1934	1934	4037
123	20240724	175700	113824732	1934	1934	1934	1934	0
124	20240724	175600	113824732	1934	1934	1934	1934	0
125	20240724	175500	113824732	1934	1934	1934	1934	0
126	20240724	175400	113824732	1934	1934	1934	1934	0
127	20240724	175300	113824732	1934	1934	1934	1934	0
128	20240724	175200	113824732	1934	1934	1934	1934	0
129	20240724	175100	113824732	1934	1934	1934	1934	0
130	20240724	175000	113824732	1934	1934	1934	1934	0
131	20240724	174900	113824732	1934	1934	1934	1934	0
132	20240724	174800	113824732	1934	1934	1934	1934	0
133	20240724	174700	113824732	1934	1934	1934	1934	0
134	20240724	174600	113824732	1934	1934	1934	1934	0
135	20240724	174500	113824732	1934	1934	1934	1934	0
136	20240724	174400	113824732	1934	1934	1934	1934	0
137	20240724	174300	113824732	1934	1934	1934	1934	0
138	20240724	174200	113824732	1934	1934	1934	1934	0
139	20240724	174100	113824732	1934	1934	1934	1934	0
140	20240724	174000	113824732	1934	1934	1934	1934	0
141	20240724	173900	113824732	1934	1934	1934	1934	0
142	20240724	173800	113824732	1934	1934	1934	1934	0
143	20240724	173700	113824732	1934	1934	1934	1934	0
144	20240724	173600	113824732	1934	1934	1934	1934	0
145	20240724	173500	113824732	1934	1934	1934	1934	0
146	20240724	173400	113824732	1934	1934	1934	1934	0
147	20240724	173300	113824732	1934	1934	1934	1934	0
148	20240724	173200	113824732	1934	1934	1934	1934	0
149	20240724	173100	113824732	1934	1934	1934	1934	0
150	20240724	173000	113824732	1934	1934	1934	1934	0
151	20240724	172900	113824732	1934	1934	1934	1934	0
152	20240724	172800	113824732	1934	1934	1934	1934	4037
153	20240724	172700	113824732	1934	1934	1934	1934	0
154	20240724	172600	113824732	1934	1934	1934	1934	0
155	20240724	172500	113824732	1934	1934	1934	1934	0
156	20240724	172400	113824732	1934	1934	1934	1934	0
157	20240724	172300	113824732	1934	1934	1934	1934	0
158	20240724	172200	113824732	1934	1934	1934	1934	0
159	20240724	172100	113824732	1934	1934	1934	1934	0
160	20240724	172000	113824732	1934	1934	1934	1934	0
161	20240724	171900	113824732	1934	1934	1934	1934	0
162	20240724	171800	113824732	1934	1934	1934	1934	0
163	20240724	171700	113824732	1934	1934	1934	1934	0
164	20240724	171600	113824732	1934	1934	1934	1934	0
165	20240724	171500	113824732	1934	1934	1934	1934	0
166	20240724	171400	113824732	1934	1934	1934	1934	0
167	20240724	171300	113824732	1934	1934	1934	1934	0
168	20240724	171200	113824732	1934	1934	1934	1934	0
169	20240724	171100	113824732	1934	1934	1934	1934	0
170	20240724	171000	113824732	1934	1934	1934	1934	0
171	20240724	170900	113824732	1934	1934	1934	1934	0
172	20240724	170800	113824732	1934	1934	1934	1934	0
173	20240724	170700	113824732	1934	1934	1934	1934	0
174	20240724	170600	113824732	1934	1934	1934	1934	0
175	20240724	170500	113824732	1934	1934	1934	1934	0
176	20240724	170400	113824732	1934	1934	1934	1934	0
177	20240724	170300	113824732	1934	1934	1934	1934	0
178	20240724	170200	113824732	1934	1934	1934	1934	0
179	20240724	170100	113824732	1934	1934	1934	1934	0
180	20240724	170000	113824732	1934	1934	1934	1934	0
181	20240724	165900	113824732	1934	1934	1934	1934	0
182	20240724	165800	113824732	1934	1934	1934	1934	4037
183	20240724	165700	113824732	1934	1934	1934	1934	0
184	20240724	165600	113824732	1934	1934	1934	1934	0
185	20240724	165500	113824732	1934	1934	1934	1934	0
186	20240724	165400	113824732	1934	1934	1934	1934	0
187	20240724	165300	113824732	1934	1934	1934	1934	0
188	20240724	165200	113824732	1934	1934	1934	1934	0
189	20240724	165100	113824732	1934	1934	1934	1934	0
190	20240724	165000	113824732	1934	1934	1934	1934	0
191	20240724	164900	113824732	1934	1934	1934	1934	0
192	20240724	164800	113824732	1934	1934	1934	1934	0
193	20240724	164700	113824732	1934	1934	1934	1934	0
194	20240724	164600	113824732	1934	1934	1934	1934	0
195	20240724	164500	113824732	1934	1934	1934	1934	0
196	20240724	164400	113824732	1934	1934	1934	1934	0
197	20240724	164300	113824732	1934	1934	1934	1934	0
198	20240724	164200	113824732	1934	1934	1934	1934	0
199	20240724	164100	113824732	1934	1934	1934	1934	0
200	20240724	164000	113824732	1934	1934	1934	1934	0
201	20240724	163900	113824732	1934	1934	1934	1934	0
202	20240724	163800	113824732	1934	1934	1934	1934	0
203	20240724	163700	113824732	1934	1934	1934	1934	0
204	20240724	163600	113824732	1934	1934	1934	1934	0
205	20240724	163500	113824732	1934	1934	1934	1934	0
206	20240724	163400	113824732	1934	1934	1934	1934	0
207	20240724	163300	113824732	1934	1934	1934	1934	0
208	20240724	163200	113824732	1934	1934	1934	1934	0
209	20240724	163100	113824732	1934	1934	1934	1934	0
210	20240724	163000	113824732	1934	1934	1934	1934	0
211	20240724	162900	113824732	1934	1934	1934	1934	0
212	20240724	162800	113824732	1934	1934	1934	1934	4037
213	20240724	162700	113824732	1934	1934	1934	1934	0
214	20240724	162600	113824732	1934	1934	1934	1934	0
215	20240724	162500	113824732	1934	1934	1934	1934	0
216	20240724	162400	113824732	1934	1934	1934	1934	0
217	20240724	162300	113824732	1934	1934	1934	1934	0
218	20240724	162200	113824732	1934	1934	1934	1934	0
219	20240724	162100	113824732	1934	1934	1934	1934	0
220	20240724	162000	113824732	1934	1934	1934	1934	0
221	20240724	161900	113824732	1934	1934	1934	1934	0
222	20240724	161800	113824732	1934	1934	1934	1934	0
223	20240724	161700	113824732	1934	1934	1934	1934	0
224	20240724	161600	113824732	1934	1934	1934	1934	0
225	20240724	161500	113824732	1934	1934	1934	1934	0
226	20240724	161400	113824732	1934	1934	1934	1934	0
227	20240724	161300	113824732	1934	1934	1934	1934	0
228	20240724	161200	113824732	1934	1934	1934	1934	0
229	20240724	161100	113824732	1934	1934	1934	1934	0
230	20240724	161000	113824732	1934	1934	1934	1934	0
231	20240724	160900	113824732	1934	1934	1934	1934	0
232	20240724	160800	113824732	1934	1934	1934	1934	0
233	20240724	160700	113824732	1934	1934	1934	1934	0
234	20240724	160600	113824732	1934	1934	1934	1934	0
235	20240724	160500	113824732	1934	1934	1934	1934	0
236	20240724	160400	113824732	1934	1934	1934	1934	0
237	20240724	160300	113824732	1934	1934	1934	1934	0
238	20240724	160200	113824732	1934	1934	1934	1934	0
239	20240724	160100	113824732	1934	1934	1934	1934	0
240	20240724	160000	113824732	1934	1934	1934	1934	0
241	20240724	155900	113824732	1934	1934	1934	1934	0
242	20240724	155800	113824732	1934	1934	1934	1934	4037
243	20240724	155700	113824732	1934	1934	1934	1934	0
244	20240724	155600	113824732	1934	1934	1934	1934	0
245	20240724	155500	113824732	1934	1934	1934	1934	0
246	20240724	155400	113824732	1934	1934	1934	1934	0
247	20240724	155300	113824732	1934	1934	1934	1934	0
248	20240724	155200	113824732	1934	1934	1934	1934	0
249	20240724	155100	113824732	1934	1934	1934	1934	0
250	20240724	155000	113824732	1934	1934	1934	1934	0
251	20240724	154900	113824732	1934	1934	1934	1934	0
252	20240724	154800	113824732	1934	1934	1934	1934	0
253	20240724	154700	113824732	1934	1934	1934	1934	0
254	20240724	154600	113824732	1934	1934	1934	1934	0
255	20240724	154500	113824732	1934	1934	1934	1934	0
256	20240724	154400	113824732	1934	1934	1934	1934	0
257	20240724	154300	113824732	1934	1934	1934	1934	0
258	20240724	154200	113824732	1934	1934	1934	1934	0
259	20240724	154100	113824732	1934	1934	1934	1934	0
260	20240724	154000	113824732	1934	1934	1934	1934	0
261	20240724	153900	113824732	1934	1934	1934	1934	0
262	20240724	153800	113824732	1934	1934	1934	1934	0
263	20240724	153700	113824732	1934	1934	1934	1934	0
264	20240724	153600	113824732	1934	1934	1934	1934	0
265	20240724	153500	113824732	1934	1934	1934	1934	0
266	20240724	153400	113824732	1934	1934	1934	1934	0
267	20240724	153300	113824732	1934	1934	1934	1934	0
268	20240724	153200	113824732	1934	1934	1934	1934	0
269	20240724	153100	113824732	1934	1934	1934	1934	0
270	20240724	153000	113824732	1934	1934	1934	1934	4037
271	20240724	152900	106017174	1933	1933	1933	1933	0
272	20240724	152800	106017174	1933	1933	1933	1933	0
273	20240724	152700	106017174	1933	1933	1933	1933	0
274	20240724	152600	106017174	1933	1933	1933	1933	0
275	20240724	152500	106017174	1933	1933	1933	1933	0
276	20240724	152400	106017174	1933	1933	1933	1933	0
277	20240724	152300	106017174	1933	1933	1933	1933	0
278	20240724	152200	106017174	1933	1933	1933	1933	0
279	20240724	152100	106017174	1933	1933	1933	1933	0
280	20240724	152000	106017174	1933	1933	1933	1933	0
281	20240724	151900	106017174	1933	1931	1933	1931	1609
282	20240724	151800	102909017	1931	1931	1931	1931	0
283	20240724	151700	102909017	1931	1931	1931	1931	300
284	20240724	151600	102329717	1931	1931	1931	1931	0
285	20240724	151500	102329717	1931	1932	1932	1931	490
286	20240724	151400	101383045	1933	1933	1933	1933	10
287	20240724	151300	101363715	1932	1931	1932	1931	58
288	20240724	151200	101251661	1932	1932	1932	1932	0
289	20240724	151100	101251661	1932	1932	1932	1932	0
290	20240724	151000	101251661	1932	1933	1933	1932	266
291	20240724	150900	100737733	1933	1933	1933	1933	0
292	20240724	150800	100737733	1933	1933	1933	1933	0
293	20240724	150700	100737733	1933	1932	1933	1932	107
294	20240724	150600	100531006	1911	1932	1932	1911	112
295	20240724	150500	100316892	1911	1911	1911	1911	21
296	20240724	150400	100276761	1909	1909	1909	1909	0
297	20240724	150300	100276761	1909	1909	1909	1909	0
298	20240724	150200	100276761	1909	1909	1909	1909	0
299	20240724	150100	100276761	1909	1909	1909	1909	0
300	20240724	150000	100276761	1909	1932	1932	1908	831
301	20240724	145900	98686615	1932	1932	1932	1932	0
302	20240724	145800	98686615	1932	1932	1932	1932	27
303	20240724	145700	98634451	1934	1934	1934	1934	0
304	20240724	145600	98634451	1934	1934	1934	1934	197
305	20240724	145500	98253453	1935	1935	1935	1935	0
306	20240724	145400	98253453	1935	1935	1935	1935	159
307	20240724	145300	97945788	1935	1935	1935	1935	16
308	20240724	145200	97914828	1935	1928	1935	1928	58
309	20240724	145100	97802859	1928	1928	1928	1928	210
310	20240724	145000	97397979	1919	1918	1919	1918	528
311	20240724	144900	96385076	1918	1918	1918	1918	18
312	20240724	144800	96350552	1911	1915	1915	1910	1108
313	20240724	144700	94233347	1907	1907	1907	1907	0
314	20240724	144600	94233347	1907	1907	1907	1907	0
315	20240724	144500	94233347	1907	1925	1936	1907	3190
316	20240724	144400	88082359	1925	1925	1925	1925	0
317	20240724	144300	88082359	1925	1924	1925	1924	733
318	20240724	144200	86672057	1915	1915	1915	1915	0
319	20240724	144100	86672057	1915	1924	1924	1915	197
320	20240724	144000	86294712	1924	1924	1924	1924	0
321	20240724	143900	86294712	1924	1924	1924	1924	1
322	20240724	143800	86292788	1922	1921	1922	1921	910
323	20240724	143700	84543770	1922	1922	1922	1922	0
324	20240724	143600	84543770	1922	1921	1922	1921	15
325	20240724	143500	84514954	1905	1905	1905	1905	0
326	20240724	143400	84514954	1905	1905	1905	1905	0
327	20240724	143300	84514954	1905	1909	1909	1905	1143
328	20240724	143200	82335628	1908	1909	1909	1908	150
329	20240724	143100	82049421	1908	1912	1912	1908	261
330	20240724	143000	81550493	1924	1924	1924	1924	0
331	20240724	142900	81550493	1924	1924	1924	1924	41
332	20240724	142800	81471609	1924	1924	1924	1924	153
333	20240724	142700	81177237	1924	1924	1924	1924	40
334	20240724	142600	81100277	1924	1924	1924	1924	50
335	20240724	142500	81004077	1924	1924	1924	1924	0
336	20240724	142400	81004077	1924	1913	1924	1907	705
337	20240724	142300	79657933	1928	1925	1928	1925	879
338	20240724	142200	77964114	1926	1926	1926	1926	386
339	20240724	142100	77220678	1925	1924	1925	1924	1089
340	20240724	142000	75124393	1925	1925	1925	1925	1
341	20240724	141900	75122468	1925	1925	1925	1925	0
342	20240724	141800	75122468	1925	1920	1925	1920	2994
343	20240724	141700	69366942	1901	1901	1901	1901	0
344	20240724	141600	69366942	1901	1901	1901	1901	10
345	20240724	141500	69347932	1902	1902	1902	1902	0
346	20240724	141400	69347932	1902	1902	1902	1902	0
347	20240724	141300	69347932	1902	1901	1902	1901	21
348	20240724	141200	69307991	1921	1916	1921	1902	272
349	20240724	141100	68786452	1920	1900	1920	1900	679
350	20240724	141000	67490943	1905	1894	1905	1894	6571
351	20240724	140900	55014959	1895	1895	1895	1895	10
352	20240724	140800	54996009	1892	1890	1892	1890	1852
353	20240724	140700	51492240	1890	1890	1890	1890	2324
354	20240724	140600	47099880	1890	1890	1890	1890	0
355	20240724	140500	47099880	1890	1885	1890	1885	3892
356	20240724	140400	39752282	1880	1880	1880	1880	1108
357	20240724	140300	37669242	1880	1880	1880	1880	0
358	20240724	140200	37669242	1880	1880	1880	1880	0
359	20240724	140100	37669242	1880	1880	1880	1880	0
360	20240724	140000	37669242	1880	1880	1880	1880	0
361	20240724	135900	37669242	1880	1880	1880	1880	0
362	20240724	135800	37669242	1880	1880	1880	1880	0
363	20240724	135700	37669242	1880	1880	1880	1880	0
364	20240724	135600	37669242	1880	1880	1880	1880	0
365	20240724	135500	37669242	1880	1880	1880	1880	0
366	20240724	135400	37669242	1880	1880	1880	1880	0
367	20240724	135300	37669242	1880	1867	1880	1867	852
368	20240724	135200	36078428	1880	1880	1880	1880	58
369	20240724	135100	35969388	1880	1880	1880	1880	0
370	20240724	135000	35969388	1880	1880	1880	1880	0
371	20240724	134900	35969388	1880	1880	1880	1880	0
372	20240724	134800	35969388	1880	1880	1880	1880	0
373	20240724	134700	35969388	1880	1875	1880	1875	36
374	20240724	134600	35901883	1870	1870	1870	1870	0
375	20240724	134500	35901883	1870	1870	1870	1870	1087
376	20240724	134400	33869193	1870	1870	1870	1870	0
377	20240724	134300	33869193	1870	1870	1870	1870	0
378	20240724	134200	33869193	1870	1870	1870	1870	0
379	20240724	134100	33869193	1870	1870	1870	1870	0
380	20240724	134000	33869193	1870	1870	1870	1870	0
381	20240724	133900	33869193	1870	1870	1870	1870	0
382	20240724	133800	33869193	1870	1870	1870	1870	0
383	20240724	133700	33869193	1870	1870	1870	1870	0
384	20240724	133600	33869193	1870	1870	1870	1870	10
385	20240724	133500	33850493	1870	1870	1870	1870	0
386	20240724	133400	33850493	1870	1870	1870	1870	0
387	20240724	133300	33850493	1870	1870	1870	1870	0
388	20240724	133200	33850493	1870	1870	1870	1870	0
389	20240724	133100	33850493	1870	1870	1870	1870	0
390	20240724	133000	33850493	1870	1870	1870	1870	0
391	20240724	132900	33850493	1870	1870	1870	1870	2
392	20240724	132800	33846753	1861	1861	1861	1861	0
393	20240724	132700	33846753	1861	1861	1861	1861	0
394	20240724	132600	33846753	1861	1861	1861	1861	0
395	20240724	132500	33846753	1861	1861	1861	1861	0
396	20240724	132400	33846753	1861	1861	1861	1861	0
397	20240724	132300	33846753	1861	1861	1861	1861	0
398	20240724	132200	33846753	1861	1861	1861	1861	0
399	20240724	132100	33846753	1861	1868	1868	1861	897
400	20240724	132000	32175490	1870	1870	1870	1870	0
401	20240724	131900	32175490	1870	1870	1870	1870	0
402	20240724	131800	32175490	1870	1870	1870	1870	0
403	20240724	131700	32175490	1870	1870	1870	1870	2
404	20240724	131600	32171750	1870	1870	1870	1870	0
405	20240724	131500	32171750	1870	1870	1870	1870	0
406	20240724	131400	32171750	1870	1870	1870	1870	0
407	20240724	131300	32171750	1870	1870	1870	1870	0
408	20240724	131200	32171750	1870	1870	1870	1870	300
409	20240724	131100	31610750	1870	1870	1870	1870	0
410	20240724	131000	31610750	1870	1870	1870	1870	0
411	20240724	130900	31610750	1870	1870	1870	1870	0
412	20240724	130800	31610750	1870	1870	1870	1870	0
413	20240724	130700	31610750	1870	1870	1870	1870	0
414	20240724	130600	31610750	1870	1870	1870	1870	0
415	20240724	130500	31610750	1870	1870	1870	1870	0
416	20240724	130400	31610750	1870	1870	1870	1870	1
417	20240724	130300	31608880	1870	1865	1870	1865	241
418	20240724	130200	31159410	1865	1865	1865	1865	0
419	20240724	130100	31159410	1865	1865	1865	1865	0
420	20240724	130000	31159410	1865	1865	1865	1865	34
421	20240724	125900	31096000	1865	1864	1865	1864	14
422	20240724	125800	31069902	1865	1865	1865	1865	2
423	20240724	125700	31066172	1865	1865	1865	1865	0
424	20240724	125600	31066172	1865	1865	1865	1865	222
425	20240724	125500	30652142	1865	1865	1865	1865	0
426	20240724	125400	30652142	1865	1865	1865	1865	0
427	20240724	125300	30652142	1865	1865	1865	1865	0
428	20240724	125200	30652142	1865	1865	1865	1865	0
429	20240724	125100	30652142	1865	1866	1866	1865	47
430	20240724	125000	30564475	1887	1887	1887	1887	0
431	20240724	124900	30564475	1887	1887	1887	1887	0
432	20240724	124800	30564475	1887	1887	1887	1887	5
433	20240724	124700	30555040	1887	1887	1887	1887	0
434	20240724	124600	30555040	1887	1887	1887	1887	0
435	20240724	124500	30555040	1887	1887	1887	1887	1
436	20240724	124400	30553153	1887	1887	1887	1887	0
437	20240724	124300	30553153	1887	1887	1887	1887	0
438	20240724	124200	30553153	1887	1887	1887	1887	0
439	20240724	124100	30553153	1887	1887	1887	1887	0
440	20240724	124000	30553153	1887	1884	1887	1880	205
441	20240724	123900	30167613	1887	1887	1887	1887	0
442	20240724	123800	30167613	1887	1887	1887	1887	0
443	20240724	123700	30167613	1887	1887	1887	1887	0
444	20240724	123600	30167613	1887	1887	1887	1887	3
445	20240724	123500	30161952	1887	1887	1887	1887	0
446	20240724	123400	30161952	1887	1887	1887	1887	0
447	20240724	123300	30161952	1887	1887	1887	1887	0
448	20240724	123200	30161952	1887	1887	1887	1887	0
449	20240724	123100	30161952	1887	1887	1887	1887	0
450	20240724	123000	30161952	1887	1887	1887	1887	0
451	20240724	122900	30161952	1887	1887	1887	1887	0
452	20240724	122800	30161952	1887	1887	1887	1887	0
453	20240724	122700	30161952	1887	1887	1887	1887	0
454	20240724	122600	30161952	1887	1887	1887	1887	0
455	20240724	122500	30161952	1887	1887	1887	1887	0
456	20240724	122400	30161952	1887	1864	1887	1864	10
457	20240724	122300	30143289	1888	1888	1888	1888	0
458	20240724	122200	30143289	1888	1880	1888	1880	187
459	20240724	122100	29791689	1880	1880	1880	1880	150
460	20240724	122000	29509689	1880	1871	1880	1871	3000
461	20240724	121900	23873322	1870	1870	1870	1870	300
462	20240724	121800	23312322	1870	1870	1870	1870	0
463	20240724	121700	23312322	1870	1870	1870	1870	0
464	20240724	121600	23312322	1870	1860	1870	1854	35
465	20240724	121500	23247340	1872	1872	1872	1872	0
466	20240724	121400	23247340	1872	1872	1872	1872	0
467	20240724	121300	23247340	1872	1872	1872	1872	0
468	20240724	121200	23247340	1872	1872	1872	1872	0
469	20240724	121100	23247340	1872	1872	1872	1872	0
470	20240724	121000	23247340	1872	1872	1872	1872	0
471	20240724	120900	23247340	1872	1871	1872	1871	4
472	20240724	120800	23239855	1873	1873	1873	1873	0
473	20240724	120700	23239855	1873	1873	1873	1873	0
474	20240724	120600	23239855	1873	1873	1873	1873	0
475	20240724	120500	23239855	1873	1873	1873	1873	0
476	20240724	120400	23239855	1873	1873	1873	1873	0
477	20240724	120300	23239855	1873	1873	1873	1873	0
478	20240724	120200	23239855	1873	1873	1873	1873	0
479	20240724	120100	23239855	1873	1873	1873	1873	0
480	20240724	120000	23239855	1873	1873	1873	1873	0
481	20240724	115900	23239855	1873	1873	1873	1873	0
482	20240724	115800	23239855	1873	1873	1873	1873	0
483	20240724	115700	23239855	1873	1873	1873	1873	0
484	20240724	115600	23239855	1873	1873	1873	1873	20
485	20240724	115500	23202395	1873	1873	1873	1873	0
486	20240724	115400	23202395	1873	1873	1873	1873	0
487	20240724	115300	23202395	1873	1873	1873	1873	0
488	20240724	115200	23202395	1873	1873	1873	1873	0
489	20240724	115100	23202395	1873	1873	1873	1873	0
490	20240724	115000	23202395	1873	1873	1873	1873	0
491	20240724	114900	23202395	1873	1860	1873	1860	511
492	20240724	114800	22251922	1873	1873	1873	1873	1
493	20240724	114700	22250049	1873	1873	1873	1873	0
494	20240724	114600	22250049	1873	1873	1873	1873	0
495	20240724	114500	22250049	1873	1873	1873	1873	0
496	20240724	114400	22250049	1873	1873	1873	1873	0
497	20240724	114300	22250049	1873	1873	1873	1873	1
498	20240724	114200	22248176	1860	1860	1860	1860	0
499	20240724	114100	22248176	1860	1860	1860	1860	0
500	20240724	114000	22248176	1860	1860	1860	1860	321
501	20240724	113900	21651116	1860	1868	1868	1860	200
502	20240724	113800	21278532	1873	1873	1873	1873	0
503	20240724	113700	21278532	1873	1873	1873	1873	0
504	20240724	113600	21278532	1873	1873	1873	1873	0
505	20240724	113500	21278532	1873	1869	1873	1868	55
506	20240724	113400	21175540	1873	1873	1873	1873	0
507	20240724	113300	21175540	1873	1873	1873	1873	0
508	20240724	113200	21175540	1873	1873	1873	1873	0
509	20240724	113100	21175540	1873	1873	1873	1873	0
510	20240724	113000	21175540	1873	1873	1873	1873	0
511	20240724	112900	21175540	1873	1873	1873	1873	0
512	20240724	112800	21175540	1873	1873	1873	1873	0
513	20240724	112700	21175540	1873	1873	1873	1873	0
514	20240724	112600	21175540	1873	1873	1873	1873	0
515	20240724	112500	21175540	1873	1873	1873	1873	0
516	20240724	112400	21175540	1873	1873	1873	1873	0
517	20240724	112300	21175540	1873	1873	1873	1873	0
518	20240724	112200	21175540	1873	1873	1873	1873	0
519	20240724	112100	21175540	1873	1873	1873	1873	0
520	20240724	112000	21175540	1873	1873	1873	1873	0
521	20240724	111900	21175540	1873	1873	1873	1873	0
522	20240724	111800	21175540	1873	1873	1873	1873	0
523	20240724	111700	21175540	1873	1873	1873	1873	0
524	20240724	111600	21175540	1873	1873	1873	1873	0
525	20240724	111500	21175540	1873	1873	1873	1873	0
526	20240724	111400	21175540	1873	1873	1873	1873	0
527	20240724	111300	21175540	1873	1873	1873	1873	0
528	20240724	111200	21175540	1873	1873	1873	1873	0
529	20240724	111100	21175540	1873	1873	1873	1873	0
530	20240724	111000	21175540	1873	1871	1873	1871	2
531	20240724	110900	21171796	1873	1873	1873	1873	0
532	20240724	110800	21171796	1873	1873	1873	1873	0
533	20240724	110700	21171796	1873	1873	1873	1873	0
534	20240724	110600	21171796	1873	1873	1873	1873	0
535	20240724	110500	21171796	1873	1873	1873	1873	0
536	20240724	110400	21171796	1873	1873	1873	1873	0
537	20240724	110300	21171796	1873	1873	1873	1873	0
538	20240724	110200	21171796	1873	1873	1873	1873	0
539	20240724	110100	21171796	1873	1873	1873	1873	0
540	20240724	110000	21171796	1873	1873	1873	1873	0
541	20240724	105900	21171796	1873	1873	1873	1873	0
542	20240724	105800	21171796	1873	1873	1873	1873	0
543	20240724	105700	21171796	1873	1873	1873	1873	0
544	20240724	105600	21171796	1873	1873	1873	1873	0
545	20240724	105500	21171796	1873	1873	1873	1873	0
546	20240724	105400	21171796	1873	1873	1873	1873	0
547	20240724	105300	21171796	1873	1873	1873	1873	0
548	20240724	105200	21171796	1873	1873	1873	1873	0
549	20240724	105100	21171796	1873	1873	1873	1873	0
550	20240724	105000	21171796	1873	1873	1873	1873	0
551	20240724	104900	21171796	1873	1873	1873	1873	0
552	20240724	104800	21171796	1873	1873	1873	1873	0
553	20240724	104700	21171796	1873	1873	1873	1873	0
554	20240724	104600	21171796	1873	1873	1873	1873	0
555	20240724	104500	21171796	1873	1873	1873	1873	0
556	20240724	104400	21171796	1873	1873	1873	1873	1
557	20240724	104300	21169923	1869	1869	1869	1869	0
558	20240724	104200	21169923	1869	1869	1869	1869	0
559	20240724	104100	21169923	1869	1869	1869	1869	498
560	20240724	104000	20239161	1869	1869	1869	1869	0
561	20240724	103900	20239161	1869	1869	1869	1869	1
562	20240724	103800	20237292	1868	1868	1868	1868	0
563	20240724	103700	20237292	1868	1868	1868	1868	0
564	20240724	103600	20237292	1868	1868	1868	1868	57
565	20240724	103500	20130816	1868	1868	1868	1868	2
566	20240724	103400	20127080	1868	1868	1868	1868	3
567	20240724	103300	20121476	1869	1869	1869	1869	0
568	20240724	103200	20121476	1869	1869	1869	1869	0
569	20240724	103100	20121476	1869	1869	1869	1869	1
570	20240724	103000	20119607	1863	1863	1863	1863	0
571	20240724	102900	20119607	1863	1863	1863	1863	25
572	20240724	102800	20073032	1863	1863	1863	1863	291
573	20240724	102700	19530899	1863	1863	1863	1863	0
574	20240724	102600	19530899	1863	1863	1863	1863	1
575	20240724	102500	19529036	1869	1869	1869	1869	0
576	20240724	102400	19529036	1869	1849	1869	1849	103
577	20240724	102300	19338549	1849	1877	1877	1844	56
578	20240724	102200	19234982	1842	1857	1857	1842	1486
579	20240724	102100	16490780	1879	1879	1879	1879	0
580	20240724	102000	16490780	1879	1879	1879	1879	1
581	20240724	101900	16488901	1879	1879	1879	1879	0
582	20240724	101800	16488901	1879	1858	1879	1856	818
583	20240724	101700	14969941	1860	1861	1861	1860	465
584	20240724	101600	14104777	1880	1880	1880	1880	0
585	20240724	101500	14104777	1880	1880	1880	1880	0
586	20240724	101400	14104777	1880	1880	1880	1880	0
587	20240724	101300	14104777	1880	1880	1880	1880	0
588	20240724	101200	14104777	1880	1880	1880	1880	0
589	20240724	101100	14104777	1880	1880	1880	1880	0
590	20240724	101000	14104777	1880	1880	1880	1880	2
591	20240724	100900	14101017	1880	1880	1880	1880	0
592	20240724	100800	14101017	1880	1880	1880	1880	0
593	20240724	100700	14101017	1880	1880	1880	1880	0
594	20240724	100600	14101017	1880	1880	1880	1880	0
595	20240724	100500	14101017	1880	1880	1880	1880	0
596	20240724	100400	14101017	1880	1880	1880	1880	0
597	20240724	100300	14101017	1880	1880	1880	1880	0
598	20240724	100200	14101017	1880	1880	1880	1880	0
599	20240724	100100	14101017	1880	1880	1880	1880	5
600	20240724	100000	14091617	1880	1879	1880	1879	367
601	20240724	095900	13401714	1857	1860	1880	1857	1374
602	20240724	095800	10824102	1857	1857	1857	1857	1
603	20240724	095700	10822245	1873	1873	1873	1873	1
604	20240724	095600	10820372	1857	1870	1870	1857	67
605	20240724	095500	10695704	1873	1873	1873	1873	0
606	20240724	095400	10695704	1873	1873	1873	1873	0
607	20240724	095300	10695704	1873	1873	1873	1873	0
608	20240724	095200	10695704	1873	1873	1873	1873	0
609	20240724	095100	10695704	1873	1873	1873	1873	0
610	20240724	095000	10695704	1873	1873	1873	1873	0
611	20240724	094900	10695704	1873	1873	1873	1873	0
612	20240724	094800	10695704	1873	1873	1873	1873	0
613	20240724	094700	10695704	1873	1873	1873	1873	0
614	20240724	094600	10695704	1873	1873	1873	1873	18
615	20240724	094500	10661990	1874	1874	1874	1874	10
616	20240724	094400	10643250	1873	1873	1873	1873	1109
617	20240724	094300	8566093	1858	1874	1874	1858	2
618	20240724	094200	8562361	1874	1874	1874	1874	0
619	20240724	094100	8562361	1874	1874	1874	1874	10
620	20240724	094000	8543621	1874	1874	1874	1874	0
621	20240724	093900	8543621	1874	1874	1874	1874	0
622	20240724	093800	8543621	1874	1874	1874	1874	0
623	20240724	093700	8543621	1874	1874	1874	1874	38
624	20240724	093600	8472409	1873	1873	1873	1873	0
625	20240724	093500	8472409	1873	1873	1873	1873	0
626	20240724	093400	8472409	1873	1873	1873	1873	29
627	20240724	093300	8418092	1873	1873	1873	1873	0
628	20240724	093200	8418092	1873	1873	1873	1873	0
629	20240724	093100	8418092	1873	1873	1873	1873	0
630	20240724	093000	8418092	1873	1873	1873	1873	0
631	20240724	092900	8418092	1873	1873	1873	1873	1
632	20240724	092800	8416219	1856	1856	1856	1856	0
633	20240724	092700	8416219	1856	1856	1856	1856	30
634	20240724	092600	8360539	1874	1874	1874	1874	209
635	20240724	092500	7968873	1874	1874	1874	1874	7
636	20240724	092400	7955755	1875	1875	1875	1875	10
637	20240724	092300	7937005	1874	1874	1874	1874	193
638	20240724	092200	7575323	1874	1874	1874	1874	0
639	20240724	092100	7575323	1874	1874	1874	1874	0
640	20240724	092000	7575323	1874	1874	1874	1874	0
641	20240724	091900	7575323	1874	1874	1874	1874	1
642	20240724	091800	7573449	1843	1851	1851	1843	567
643	20240724	091700	6528331	1870	1870	1870	1870	1
644	20240724	091600	6526461	1875	1875	1875	1875	0
645	20240724	091500	6526461	1875	1875	1875	1875	0
646	20240724	091400	6526461	1875	1875	1875	1875	1
647	20240724	091300	6524586	1875	1875	1875	1875	0
648	20240724	091200	6524586	1875	1875	1875	1875	0
649	20240724	091100	6524586	1875	1875	1875	1875	0
650	20240724	091000	6524586	1875	1875	1875	1875	1
651	20240724	090900	6522711	1840	1840	1840	1840	1
652	20240724	090800	6520871	1875	1840	1875	1840	11
653	20240724	090700	6500596	1825	1825	1825	1825	0
654	20240724	090600	6500596	1825	1825	1825	1825	0
655	20240724	090500	6500596	1825	1825	1825	1825	0
656	20240724	090400	6500596	1825	1825	1825	1825	0
657	20240724	090300	6500596	1825	1861	1861	1825	1387
658	20240724	090200	3962368	1861	1861	1861	1861	0
659	20240724	090100	3962368	1861	1861	1861	1861	0
660	20240724	090000	3962368	1861	1861	1861	1861	728