KissMeData/299170/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	210100	234763957	1914	1914	1914	1914	9459
3	20240724	210000	234763957	1914	1914	1914	1914	0
4	20240724	205900	234763957	1914	1914	1914	1914	0
5	20240724	205800	234763957	1914	1914	1914	1914	0
6	20240724	205700	234763957	1914	1914	1914	1914	0
7	20240724	205600	234763957	1914	1914	1914	1914	0
8	20240724	205500	234763957	1914	1914	1914	1914	0
9	20240724	205400	234763957	1914	1914	1914	1914	0
10	20240724	205300	234763957	1914	1914	1914	1914	0
11	20240724	205200	234763957	1914	1914	1914	1914	0
12	20240724	205100	234763957	1914	1914	1914	1914	0
13	20240724	205000	234763957	1914	1914	1914	1914	0
14	20240724	204900	234763957	1914	1914	1914	1914	0
15	20240724	204800	234763957	1914	1914	1914	1914	0
16	20240724	204700	234763957	1914	1914	1914	1914	0
17	20240724	204600	234763957	1914	1914	1914	1914	0
18	20240724	204500	234763957	1914	1914	1914	1914	0
19	20240724	204400	234763957	1914	1914	1914	1914	0
20	20240724	204300	234763957	1914	1914	1914	1914	0
21	20240724	204200	234763957	1914	1914	1914	1914	0
22	20240724	204100	234763957	1914	1914	1914	1914	0
23	20240724	204000	234763957	1914	1914	1914	1914	0
24	20240724	203900	234763957	1914	1914	1914	1914	0
25	20240724	203800	234763957	1914	1914	1914	1914	0
26	20240724	203700	234763957	1914	1914	1914	1914	0
27	20240724	203600	234763957	1914	1914	1914	1914	0
28	20240724	203500	234763957	1914	1914	1914	1914	0
29	20240724	203400	234763957	1914	1914	1914	1914	0
30	20240724	203300	234763957	1914	1914	1914	1914	0
31	20240724	203200	234763957	1914	1914	1914	1914	0
32	20240724	203100	234763957	1914	1914	1914	1914	9459
33	20240724	203000	234763957	1914	1914	1914	1914	0
34	20240724	202900	234763957	1914	1914	1914	1914	0
35	20240724	202800	234763957	1914	1914	1914	1914	0
36	20240724	202700	234763957	1914	1914	1914	1914	0
37	20240724	202600	234763957	1914	1914	1914	1914	0
38	20240724	202500	234763957	1914	1914	1914	1914	0
39	20240724	202400	234763957	1914	1914	1914	1914	0
40	20240724	202300	234763957	1914	1914	1914	1914	0
41	20240724	202200	234763957	1914	1914	1914	1914	0
42	20240724	202100	234763957	1914	1914	1914	1914	0
43	20240724	202000	234763957	1914	1914	1914	1914	0
44	20240724	201900	234763957	1914	1914	1914	1914	0
45	20240724	201800	234763957	1914	1914	1914	1914	0
46	20240724	201700	234763957	1914	1914	1914	1914	0
47	20240724	201600	234763957	1914	1914	1914	1914	0
48	20240724	201500	234763957	1914	1914	1914	1914	0
49	20240724	201400	234763957	1914	1914	1914	1914	0
50	20240724	201300	234763957	1914	1914	1914	1914	0
51	20240724	201200	234763957	1914	1914	1914	1914	0
52	20240724	201100	234763957	1914	1914	1914	1914	0
53	20240724	201000	234763957	1914	1914	1914	1914	0
54	20240724	200900	234763957	1914	1914	1914	1914	0
55	20240724	200800	234763957	1914	1914	1914	1914	0
56	20240724	200700	234763957	1914	1914	1914	1914	0
57	20240724	200600	234763957	1914	1914	1914	1914	0
58	20240724	200500	234763957	1914	1914	1914	1914	0
59	20240724	200400	234763957	1914	1914	1914	1914	0
60	20240724	200300	234763957	1914	1914	1914	1914	0
61	20240724	200200	234763957	1914	1914	1914	1914	0
62	20240724	200100	234763957	1914	1914	1914	1914	9459
63	20240724	200000	234763957	1914	1914	1914	1914	0
64	20240724	195900	234763957	1914	1914	1914	1914	0
65	20240724	195800	234763957	1914	1914	1914	1914	0
66	20240724	195700	234763957	1914	1914	1914	1914	0
67	20240724	195600	234763957	1914	1914	1914	1914	0
68	20240724	195500	234763957	1914	1914	1914	1914	0
69	20240724	195400	234763957	1914	1914	1914	1914	0
70	20240724	195300	234763957	1914	1914	1914	1914	0
71	20240724	195200	234763957	1914	1914	1914	1914	0
72	20240724	195100	234763957	1914	1914	1914	1914	0
73	20240724	195000	234763957	1914	1914	1914	1914	0
74	20240724	194900	234763957	1914	1914	1914	1914	0
75	20240724	194800	234763957	1914	1914	1914	1914	0
76	20240724	194700	234763957	1914	1914	1914	1914	0
77	20240724	194600	234763957	1914	1914	1914	1914	0
78	20240724	194500	234763957	1914	1914	1914	1914	0
79	20240724	194400	234763957	1914	1914	1914	1914	0
80	20240724	194300	234763957	1914	1914	1914	1914	0
81	20240724	194200	234763957	1914	1914	1914	1914	0
82	20240724	194100	234763957	1914	1914	1914	1914	0
83	20240724	194000	234763957	1914	1914	1914	1914	0
84	20240724	193900	234763957	1914	1914	1914	1914	0
85	20240724	193800	234763957	1914	1914	1914	1914	0
86	20240724	193700	234763957	1914	1914	1914	1914	0
87	20240724	193600	234763957	1914	1914	1914	1914	0
88	20240724	193500	234763957	1914	1914	1914	1914	0
89	20240724	193400	234763957	1914	1914	1914	1914	0
90	20240724	193300	234763957	1914	1914	1914	1914	0
91	20240724	193200	234763957	1914	1914	1914	1914	0
92	20240724	193100	234763957	1914	1914	1914	1914	9459
93	20240724	193000	234763957	1914	1914	1914	1914	0
94	20240724	192900	234763957	1914	1914	1914	1914	0
95	20240724	192800	234763957	1914	1914	1914	1914	0
96	20240724	192700	234763957	1914	1914	1914	1914	0
97	20240724	192600	234763957	1914	1914	1914	1914	0
98	20240724	192500	234763957	1914	1914	1914	1914	0
99	20240724	192400	234763957	1914	1914	1914	1914	0
100	20240724	192300	234763957	1914	1914	1914	1914	0
101	20240724	192200	234763957	1914	1914	1914	1914	0
102	20240724	192100	234763957	1914	1914	1914	1914	0
103	20240724	192000	234763957	1914	1914	1914	1914	0
104	20240724	191900	234763957	1914	1914	1914	1914	0
105	20240724	191800	234763957	1914	1914	1914	1914	0
106	20240724	191700	234763957	1914	1914	1914	1914	0
107	20240724	191600	234763957	1914	1914	1914	1914	0
108	20240724	191500	234763957	1914	1914	1914	1914	0
109	20240724	191400	234763957	1914	1914	1914	1914	0
110	20240724	191300	234763957	1914	1914	1914	1914	0
111	20240724	191200	234763957	1914	1914	1914	1914	0
112	20240724	191100	234763957	1914	1914	1914	1914	0
113	20240724	191000	234763957	1914	1914	1914	1914	0
114	20240724	190900	234763957	1914	1914	1914	1914	0
115	20240724	190800	234763957	1914	1914	1914	1914	0
116	20240724	190700	234763957	1914	1914	1914	1914	0
117	20240724	190600	234763957	1914	1914	1914	1914	0
118	20240724	190500	234763957	1914	1914	1914	1914	0
119	20240724	190400	234763957	1914	1914	1914	1914	0
120	20240724	190300	234763957	1914	1914	1914	1914	0
121	20240724	190200	234763957	1914	1914	1914	1914	0
122	20240724	190100	234763957	1914	1914	1914	1914	9459
123	20240724	190000	234763957	1914	1914	1914	1914	0
124	20240724	185900	234763957	1914	1914	1914	1914	0
125	20240724	185800	234763957	1914	1914	1914	1914	0
126	20240724	185700	234763957	1914	1914	1914	1914	0
127	20240724	185600	234763957	1914	1914	1914	1914	0
128	20240724	185500	234763957	1914	1914	1914	1914	0
129	20240724	185400	234763957	1914	1914	1914	1914	0
130	20240724	185300	234763957	1914	1914	1914	1914	0
131	20240724	185200	234763957	1914	1914	1914	1914	0
132	20240724	185100	234763957	1914	1914	1914	1914	0
133	20240724	185000	234763957	1914	1914	1914	1914	0
134	20240724	184900	234763957	1914	1914	1914	1914	0
135	20240724	184800	234763957	1914	1914	1914	1914	0
136	20240724	184700	234763957	1914	1914	1914	1914	0
137	20240724	184600	234763957	1914	1914	1914	1914	0
138	20240724	184500	234763957	1914	1914	1914	1914	0
139	20240724	184400	234763957	1914	1914	1914	1914	0
140	20240724	184300	234763957	1914	1914	1914	1914	0
141	20240724	184200	234763957	1914	1914	1914	1914	0
142	20240724	184100	234763957	1914	1914	1914	1914	0
143	20240724	184000	234763957	1914	1914	1914	1914	0
144	20240724	183900	234763957	1914	1914	1914	1914	0
145	20240724	183800	234763957	1914	1914	1914	1914	0
146	20240724	183700	234763957	1914	1914	1914	1914	0
147	20240724	183600	234763957	1914	1914	1914	1914	0
148	20240724	183500	234763957	1914	1914	1914	1914	0
149	20240724	183400	234763957	1914	1914	1914	1914	0
150	20240724	183300	234763957	1914	1914	1914	1914	0
151	20240724	183200	234763957	1914	1914	1914	1914	0
152	20240724	183100	234763957	1914	1914	1914	1914	9459
153	20240724	183000	234763957	1914	1914	1914	1914	0
154	20240724	182900	234763957	1914	1914	1914	1914	0
155	20240724	182800	234763957	1914	1914	1914	1914	0
156	20240724	182700	234763957	1914	1914	1914	1914	0
157	20240724	182600	234763957	1914	1914	1914	1914	0
158	20240724	182500	234763957	1914	1914	1914	1914	0
159	20240724	182400	234763957	1914	1914	1914	1914	0
160	20240724	182300	234763957	1914	1914	1914	1914	0
161	20240724	182200	234763957	1914	1914	1914	1914	0
162	20240724	182100	234763957	1914	1914	1914	1914	0
163	20240724	182000	234763957	1914	1914	1914	1914	0
164	20240724	181900	234763957	1914	1914	1914	1914	0
165	20240724	181800	234763957	1914	1914	1914	1914	0
166	20240724	181700	234763957	1914	1914	1914	1914	0
167	20240724	181600	234763957	1914	1914	1914	1914	0
168	20240724	181500	234763957	1914	1914	1914	1914	0
169	20240724	181400	234763957	1914	1914	1914	1914	0
170	20240724	181300	234763957	1914	1914	1914	1914	0
171	20240724	181200	234763957	1914	1914	1914	1914	0
172	20240724	181100	234763957	1914	1914	1914	1914	0
173	20240724	181000	234763957	1914	1914	1914	1914	0
174	20240724	180900	234763957	1914	1914	1914	1914	0
175	20240724	180800	234763957	1914	1914	1914	1914	0
176	20240724	180700	234763957	1914	1914	1914	1914	0
177	20240724	180600	234763957	1914	1914	1914	1914	0
178	20240724	180500	234763957	1914	1914	1914	1914	0
179	20240724	180400	234763957	1914	1914	1914	1914	0
180	20240724	180300	234763957	1914	1914	1914	1914	0
181	20240724	180200	234763957	1914	1914	1914	1914	0
182	20240724	180100	234763957	1914	1914	1914	1914	9459
183	20240724	180000	234763957	1914	1914	1914	1914	0
184	20240724	175900	234763957	1914	1914	1914	1914	0
185	20240724	175800	234763957	1914	1914	1914	1914	0
186	20240724	175700	234763957	1914	1914	1914	1914	0
187	20240724	175600	234763957	1914	1914	1914	1914	0
188	20240724	175500	234763957	1914	1914	1914	1914	0
189	20240724	175400	234763957	1914	1914	1914	1914	0
190	20240724	175300	234763957	1914	1914	1914	1914	0
191	20240724	175200	234763957	1914	1914	1914	1914	0
192	20240724	175100	234763957	1914	1914	1914	1914	0
193	20240724	175000	234763957	1914	1914	1914	1914	0
194	20240724	174900	234763957	1914	1914	1914	1914	0
195	20240724	174800	234763957	1914	1914	1914	1914	0
196	20240724	174700	234763957	1914	1914	1914	1914	0
197	20240724	174600	234763957	1914	1914	1914	1914	0
198	20240724	174500	234763957	1914	1914	1914	1914	0
199	20240724	174400	234763957	1914	1914	1914	1914	0
200	20240724	174300	234763957	1914	1914	1914	1914	0
201	20240724	174200	234763957	1914	1914	1914	1914	0
202	20240724	174100	234763957	1914	1914	1914	1914	0
203	20240724	174000	234763957	1914	1914	1914	1914	0
204	20240724	173900	234763957	1914	1914	1914	1914	0
205	20240724	173800	234763957	1914	1914	1914	1914	0
206	20240724	173700	234763957	1914	1914	1914	1914	0
207	20240724	173600	234763957	1914	1914	1914	1914	0
208	20240724	173500	234763957	1914	1914	1914	1914	0
209	20240724	173400	234763957	1914	1914	1914	1914	0
210	20240724	173300	234763957	1914	1914	1914	1914	0
211	20240724	173200	234763957	1914	1914	1914	1914	0
212	20240724	173100	234763957	1914	1914	1914	1914	9459
213	20240724	173000	234763957	1914	1914	1914	1914	0
214	20240724	172900	234763957	1914	1914	1914	1914	0
215	20240724	172800	234763957	1914	1914	1914	1914	0
216	20240724	172700	234763957	1914	1914	1914	1914	0
217	20240724	172600	234763957	1914	1914	1914	1914	0
218	20240724	172500	234763957	1914	1914	1914	1914	0
219	20240724	172400	234763957	1914	1914	1914	1914	0
220	20240724	172300	234763957	1914	1914	1914	1914	0
221	20240724	172200	234763957	1914	1914	1914	1914	0
222	20240724	172100	234763957	1914	1914	1914	1914	0
223	20240724	172000	234763957	1914	1914	1914	1914	0
224	20240724	171900	234763957	1914	1914	1914	1914	0
225	20240724	171800	234763957	1914	1914	1914	1914	0
226	20240724	171700	234763957	1914	1914	1914	1914	0
227	20240724	171600	234763957	1914	1914	1914	1914	0
228	20240724	171500	234763957	1914	1914	1914	1914	0
229	20240724	171400	234763957	1914	1914	1914	1914	0
230	20240724	171300	234763957	1914	1914	1914	1914	0
231	20240724	171200	234763957	1914	1914	1914	1914	0
232	20240724	171100	234763957	1914	1914	1914	1914	0
233	20240724	171000	234763957	1914	1914	1914	1914	0
234	20240724	170900	234763957	1914	1914	1914	1914	0
235	20240724	170800	234763957	1914	1914	1914	1914	0
236	20240724	170700	234763957	1914	1914	1914	1914	0
237	20240724	170600	234763957	1914	1914	1914	1914	0
238	20240724	170500	234763957	1914	1914	1914	1914	0
239	20240724	170400	234763957	1914	1914	1914	1914	0
240	20240724	170300	234763957	1914	1914	1914	1914	0
241	20240724	170200	234763957	1914	1914	1914	1914	0
242	20240724	170100	234763957	1914	1914	1914	1914	9459
243	20240724	170000	234763957	1914	1914	1914	1914	0
244	20240724	165900	234763957	1914	1914	1914	1914	0
245	20240724	165800	234763957	1914	1914	1914	1914	0
246	20240724	165700	234763957	1914	1914	1914	1914	0
247	20240724	165600	234763957	1914	1914	1914	1914	0
248	20240724	165500	234763957	1914	1914	1914	1914	0
249	20240724	165400	234763957	1914	1914	1914	1914	0
250	20240724	165300	234763957	1914	1914	1914	1914	0
251	20240724	165200	234763957	1914	1914	1914	1914	0
252	20240724	165100	234763957	1914	1914	1914	1914	0
253	20240724	165000	234763957	1914	1914	1914	1914	0
254	20240724	164900	234763957	1914	1914	1914	1914	0
255	20240724	164800	234763957	1914	1914	1914	1914	0
256	20240724	164700	234763957	1914	1914	1914	1914	0
257	20240724	164600	234763957	1914	1914	1914	1914	0
258	20240724	164500	234763957	1914	1914	1914	1914	0
259	20240724	164400	234763957	1914	1914	1914	1914	0
260	20240724	164300	234763957	1914	1914	1914	1914	0
261	20240724	164200	234763957	1914	1914	1914	1914	0
262	20240724	164100	234763957	1914	1914	1914	1914	0
263	20240724	164000	234763957	1914	1914	1914	1914	0
264	20240724	163900	234763957	1914	1914	1914	1914	0
265	20240724	163800	234763957	1914	1914	1914	1914	0
266	20240724	163700	234763957	1914	1914	1914	1914	0
267	20240724	163600	234763957	1914	1914	1914	1914	0
268	20240724	163500	234763957	1914	1914	1914	1914	0
269	20240724	163400	234763957	1914	1914	1914	1914	0
270	20240724	163300	234763957	1914	1914	1914	1914	0
271	20240724	163200	234763957	1914	1914	1914	1914	0
272	20240724	163100	234763957	1914	1914	1914	1914	9459
273	20240724	163000	234763957	1914	1914	1914	1914	0
274	20240724	162900	234763957	1914	1914	1914	1914	0
275	20240724	162800	234763957	1914	1914	1914	1914	0
276	20240724	162700	234763957	1914	1914	1914	1914	0
277	20240724	162600	234763957	1914	1914	1914	1914	0
278	20240724	162500	234763957	1914	1914	1914	1914	0
279	20240724	162400	234763957	1914	1914	1914	1914	0
280	20240724	162300	234763957	1914	1914	1914	1914	0
281	20240724	162200	234763957	1914	1914	1914	1914	0
282	20240724	162100	234763957	1914	1914	1914	1914	0
283	20240724	162000	234763957	1914	1914	1914	1914	0
284	20240724	161900	234763957	1914	1914	1914	1914	0
285	20240724	161800	234763957	1914	1914	1914	1914	0
286	20240724	161700	234763957	1914	1914	1914	1914	0
287	20240724	161600	234763957	1914	1914	1914	1914	0
288	20240724	161500	234763957	1914	1914	1914	1914	0
289	20240724	161400	234763957	1914	1914	1914	1914	0
290	20240724	161300	234763957	1914	1914	1914	1914	0
291	20240724	161200	234763957	1914	1914	1914	1914	0
292	20240724	161100	234763957	1914	1914	1914	1914	0
293	20240724	161000	234763957	1914	1914	1914	1914	0
294	20240724	160900	234763957	1914	1914	1914	1914	0
295	20240724	160800	234763957	1914	1914	1914	1914	0
296	20240724	160700	234763957	1914	1914	1914	1914	0
297	20240724	160600	234763957	1914	1914	1914	1914	0
298	20240724	160500	234763957	1914	1914	1914	1914	0
299	20240724	160400	234763957	1914	1914	1914	1914	0
300	20240724	160300	234763957	1914	1914	1914	1914	0
301	20240724	160200	234763957	1914	1914	1914	1914	0
302	20240724	160100	234763957	1914	1914	1914	1914	9459
303	20240724	160000	234763957	1914	1914	1914	1914	0
304	20240724	155900	234763957	1914	1914	1914	1914	0
305	20240724	155800	234763957	1914	1914	1914	1914	0
306	20240724	155700	234763957	1914	1914	1914	1914	0
307	20240724	155600	234763957	1914	1914	1914	1914	0
308	20240724	155500	234763957	1914	1914	1914	1914	0
309	20240724	155400	234763957	1914	1914	1914	1914	0
310	20240724	155300	234763957	1914	1914	1914	1914	0
311	20240724	155200	234763957	1914	1914	1914	1914	0
312	20240724	155100	234763957	1914	1914	1914	1914	0
313	20240724	155000	234763957	1914	1914	1914	1914	0
314	20240724	154900	234763957	1914	1914	1914	1914	0
315	20240724	154800	234763957	1914	1914	1914	1914	0
316	20240724	154700	234763957	1914	1914	1914	1914	0
317	20240724	154600	234763957	1914	1914	1914	1914	0
318	20240724	154500	234763957	1914	1914	1914	1914	0
319	20240724	154400	234763957	1914	1914	1914	1914	0
320	20240724	154300	234763957	1914	1914	1914	1914	0
321	20240724	154200	234763957	1914	1914	1914	1914	0
322	20240724	154100	234763957	1914	1914	1914	1914	0
323	20240724	154000	234763957	1914	1914	1914	1914	0
324	20240724	153900	234763957	1914	1914	1914	1914	0
325	20240724	153800	234763957	1914	1914	1914	1914	0
326	20240724	153700	234763957	1914	1914	1914	1914	0
327	20240724	153600	234763957	1914	1914	1914	1914	0
328	20240724	153500	234763957	1914	1914	1914	1914	0
329	20240724	153400	234763957	1914	1914	1914	1914	0
330	20240724	153300	234763957	1914	1914	1914	1914	0
331	20240724	153200	234763957	1914	1914	1914	1914	0
332	20240724	153100	234763957	1914	1914	1914	1914	9459
333	20240724	153000	234763957	1914	1914	1914	1914	9459
334	20240724	152900	216659431	1914	1914	1914	1914	0
335	20240724	152800	216659431	1914	1914	1914	1914	0
336	20240724	152700	216659431	1914	1914	1914	1914	0
337	20240724	152600	216659431	1914	1914	1914	1914	0
338	20240724	152500	216659431	1914	1914	1914	1914	0
339	20240724	152400	216659431	1914	1914	1914	1914	0
340	20240724	152300	216659431	1914	1914	1914	1914	0
341	20240724	152200	216659431	1914	1914	1914	1914	0
342	20240724	152100	216659431	1914	1914	1914	1914	0
343	20240724	152000	216659431	1914	1914	1914	1914	0
344	20240724	151900	216659431	1914	1903	1914	1886	644
345	20240724	151800	215438960	1914	1914	1914	1914	120
346	20240724	151700	215209280	1915	1915	1915	1915	700
347	20240724	151600	213868780	1915	1914	1915	1914	324
348	20240724	151500	213248621	1914	1910	1915	1910	80
349	20240724	151400	213095529	1914	1914	1914	1914	53
350	20240724	151300	212994087	1915	1912	1915	1912	2500
351	20240724	151200	208208178	1899	1899	1899	1899	3
352	20240724	151100	208202481	1912	1912	1912	1912	1
353	20240724	151000	208200569	1913	1913	1913	1913	0
354	20240724	150900	208200569	1913	1913	1913	1913	0
355	20240724	150800	208200569	1913	1909	1913	1909	4081
356	20240724	150700	200399577	1910	1905	1910	1905	5000
357	20240724	150600	190856762	1905	1892	1905	1892	1001
358	20240724	150500	188949870	1905	1904	1905	1904	500
359	20240724	150400	187997735	1904	1904	1904	1904	29
360	20240724	150300	187942519	1904	1900	1904	1900	600
361	20240724	150200	186800412	1904	1904	1904	1904	0
362	20240724	150100	186800412	1904	1904	1904	1904	0
363	20240724	150000	186800412	1904	1904	1904	1904	0
364	20240724	145900	186800412	1904	1904	1904	1904	0
365	20240724	145800	186800412	1904	1904	1904	1904	0
366	20240724	145700	186800412	1904	1904	1904	1904	0
367	20240724	145600	186800412	1904	1904	1904	1904	0
368	20240724	145500	186800412	1904	1903	1904	1903	400
369	20240724	145400	186039096	1904	1904	1904	1904	0
370	20240724	145300	186039096	1904	1904	1904	1904	0
371	20240724	145200	186039096	1904	1904	1904	1904	0
372	20240724	145100	186039096	1904	1904	1904	1904	0
373	20240724	145000	186039096	1904	1904	1904	1904	0
374	20240724	144900	186039096	1904	1904	1904	1904	0
375	20240724	144800	186039096	1904	1904	1904	1904	0
376	20240724	144700	186039096	1904	1904	1904	1904	0
377	20240724	144600	186039096	1904	1904	1904	1904	0
378	20240724	144500	186039096	1904	1904	1904	1904	0
379	20240724	144400	186039096	1904	1904	1904	1904	0
380	20240724	144300	186039096	1904	1904	1904	1904	0
381	20240724	144200	186039096	1904	1900	1904	1900	600
382	20240724	144100	184897349	1891	1891	1891	1891	50
383	20240724	144000	184802799	1889	1889	1889	1889	0
384	20240724	143900	184802799	1889	1889	1889	1889	0
385	20240724	143800	184802799	1889	1889	1889	1889	0
386	20240724	143700	184802799	1889	1889	1889	1889	0
387	20240724	143600	184802799	1889	1889	1889	1889	0
388	20240724	143500	184802799	1889	1889	1889	1889	0
389	20240724	143400	184802799	1889	1889	1889	1889	0
390	20240724	143300	184802799	1889	1889	1889	1889	0
391	20240724	143200	184802799	1889	1889	1889	1889	0
392	20240724	143100	184802799	1889	1889	1889	1889	0
393	20240724	143000	184802799	1889	1889	1889	1889	9
394	20240724	142900	184785798	1889	1889	1889	1889	0
395	20240724	142800	184785798	1889	1903	1903	1889	2802
396	20240724	142700	179453620	1889	1889	1889	1889	100
397	20240724	142600	179264720	1888	1888	1888	1888	0
398	20240724	142500	179264720	1888	1888	1888	1888	0
399	20240724	142400	179264720	1888	1888	1888	1888	0
400	20240724	142300	179264720	1888	1888	1888	1888	0
401	20240724	142200	179264720	1888	1888	1888	1888	0
402	20240724	142100	179264720	1888	1888	1888	1888	0
403	20240724	142000	179264720	1888	1891	1891	1888	104
404	20240724	141900	179068266	1887	1907	1910	1887	522
405	20240724	141800	178071769	1890	1897	1909	1890	2001
406	20240724	141700	174260424	1882	1882	1882	1882	0
407	20240724	141600	174260424	1882	1885	1885	1880	3509
408	20240724	141500	167656052	1901	1901	1901	1901	0
409	20240724	141400	167656052	1901	1901	1901	1901	300
410	20240724	141300	167085752	1901	1901	1901	1901	0
411	20240724	141200	167085752	1901	1901	1901	1901	0
412	20240724	141100	167085752	1901	1901	1901	1901	0
413	20240724	141000	167085752	1901	1901	1901	1901	0
414	20240724	140900	167085752	1901	1901	1901	1901	0
415	20240724	140800	167085752	1901	1884	1901	1884	4000
416	20240724	140700	159522899	1885	1885	1885	1885	2000
417	20240724	140600	155752899	1880	1887	1887	1880	3120
418	20240724	140500	149881967	1885	1885	1885	1885	0
419	20240724	140400	149881967	1885	1885	1885	1885	0
420	20240724	140300	149881967	1885	1885	1885	1885	0
421	20240724	140200	149881967	1885	1885	1885	1885	0
422	20240724	140100	149881967	1885	1885	1885	1885	4
423	20240724	140000	149874427	1885	1885	1885	1885	2
424	20240724	135900	149870657	1901	1901	1901	1901	0
425	20240724	135800	149870657	1901	1901	1901	1901	0
426	20240724	135700	149870657	1901	1901	1901	1901	0
427	20240724	135600	149870657	1901	1901	1901	1901	0
428	20240724	135500	149870657	1901	1901	1901	1901	0
429	20240724	135400	149870657	1901	1891	1901	1882	601
430	20240724	135300	148736124	1890	1890	1890	1890	0
431	20240724	135200	148736124	1890	1890	1890	1890	200
432	20240724	135100	148358124	1890	1890	1890	1890	87
433	20240724	135000	148193694	1890	1890	1890	1890	3
434	20240724	134900	148188024	1904	1904	1904	1904	0
435	20240724	134800	148188024	1904	1904	1904	1904	0
436	20240724	134700	148188024	1904	1904	1904	1904	0
437	20240724	134600	148188024	1904	1904	1904	1904	0
438	20240724	134500	148188024	1904	1904	1904	1904	0
439	20240724	134400	148188024	1904	1904	1904	1904	0
440	20240724	134300	148188024	1904	1904	1904	1904	0
441	20240724	134200	148188024	1904	1904	1904	1904	0
442	20240724	134100	148188024	1904	1904	1904	1904	0
443	20240724	134000	148188024	1904	1904	1904	1904	0
444	20240724	133900	148188024	1904	1904	1904	1904	0
445	20240724	133800	148188024	1904	1904	1904	1904	0
446	20240724	133700	148188024	1904	1904	1904	1904	0
447	20240724	133600	148188024	1904	1904	1904	1904	0
448	20240724	133500	148188024	1904	1904	1904	1904	0
449	20240724	133400	148188024	1904	1903	1904	1903	500
450	20240724	133300	147236517	1903	1903	1903	1903	6
451	20240724	133200	147225099	1903	1902	1903	1902	101
452	20240724	133100	147032996	1903	1903	1903	1903	0
453	20240724	133000	147032996	1903	1903	1903	1903	100
454	20240724	132900	146842696	1903	1903	1903	1903	0
455	20240724	132800	146842696	1903	1903	1903	1903	0
456	20240724	132700	146842696	1903	1902	1903	1902	525
457	20240724	132600	145843622	1903	1903	1903	1903	0
458	20240724	132500	145843622	1903	1903	1903	1903	0
459	20240724	132400	145843622	1903	1903	1903	1903	0
460	20240724	132300	145843622	1903	1903	1903	1903	0
461	20240724	132200	145843622	1903	1903	1903	1903	0
462	20240724	132100	145843622	1903	1902	1903	1902	2
463	20240724	132000	145839817	1899	1890	1900	1890	42
464	20240724	131900	145760219	1889	1889	1889	1885	312
465	20240724	131800	145170855	1889	1889	1889	1889	106
466	20240724	131700	144970621	1900	1900	1900	1900	0
467	20240724	131600	144970621	1900	1899	1900	1899	2000
468	20240724	131500	141170634	1889	1889	1889	1889	0
469	20240724	131400	141170634	1889	1889	1889	1889	0
470	20240724	131300	141170634	1889	1889	1889	1889	0
471	20240724	131200	141170634	1889	1889	1889	1889	0
472	20240724	131100	141170634	1889	1889	1889	1889	0
473	20240724	131000	141170634	1889	1889	1889	1889	0
474	20240724	130900	141170634	1889	1889	1889	1889	0
475	20240724	130800	141170634	1889	1889	1889	1889	1
476	20240724	130700	141168745	1889	1889	1889	1889	0
477	20240724	130600	141168745	1889	1889	1889	1889	0
478	20240724	130500	141168745	1889	1893	1893	1889	960
479	20240724	130400	139355063	1893	1893	1893	1893	0
480	20240724	130300	139355063	1893	1893	1893	1893	0
481	20240724	130200	139355063	1893	1893	1893	1893	0
482	20240724	130100	139355063	1893	1893	1893	1893	0
483	20240724	130000	139355063	1893	1893	1893	1893	0
484	20240724	125900	139355063	1893	1893	1893	1893	59
485	20240724	125800	139243376	1904	1903	1904	1903	111
486	20240724	125700	139032045	1903	1902	1903	1900	439
487	20240724	125600	138196969	1900	1900	1900	1900	0
488	20240724	125500	138196969	1900	1900	1900	1900	0
489	20240724	125400	138196969	1900	1895	1900	1895	200
490	20240724	125300	137817184	1895	1895	1895	1895	1
491	20240724	125200	137815289	1890	1890	1890	1890	0
492	20240724	125100	137815289	1890	1890	1890	1890	5
493	20240724	125000	137805839	1890	1903	1903	1890	9
494	20240724	124900	137788816	1903	1895	1903	1895	5
495	20240724	124800	137779316	1876	1876	1876	1876	0
496	20240724	124700	137779316	1876	1891	1891	1876	500
497	20240724	124600	136839909	1905	1905	1905	1905	0
498	20240724	124500	136839909	1905	1905	1905	1905	0
499	20240724	124400	136839909	1905	1905	1905	1905	0
500	20240724	124300	136839909	1905	1905	1905	1905	0
501	20240724	124200	136839909	1905	1905	1905	1905	0
502	20240724	124100	136839909	1905	1905	1905	1905	0
503	20240724	124000	136839909	1905	1905	1905	1905	0
504	20240724	123900	136839909	1905	1905	1905	1905	0
505	20240724	123800	136839909	1905	1905	1905	1905	0
506	20240724	123700	136839909	1905	1902	1905	1902	1000
507	20240724	123600	134935846	1902	1902	1902	1902	0
508	20240724	123500	134935846	1902	1902	1902	1902	5
509	20240724	123400	134926336	1904	1904	1904	1904	0
510	20240724	123300	134926336	1904	1904	1904	1904	0
511	20240724	123200	134926336	1904	1904	1904	1904	0
512	20240724	123100	134926336	1904	1904	1904	1904	0
513	20240724	123000	134926336	1904	1904	1904	1904	0
514	20240724	122900	134926336	1904	1904	1904	1904	0
515	20240724	122800	134926336	1904	1904	1904	1904	0
516	20240724	122700	134926336	1904	1904	1904	1904	0
517	20240724	122600	134926336	1904	1904	1904	1904	0
518	20240724	122500	134926336	1904	1904	1904	1904	293
519	20240724	122400	134368464	1904	1904	1904	1904	0
520	20240724	122300	134368464	1904	1904	1904	1904	0
521	20240724	122200	134368464	1904	1889	1904	1889	19
522	20240724	122100	134332558	1905	1905	1905	1905	0
523	20240724	122000	134332558	1905	1905	1905	1905	0
524	20240724	121900	134332558	1905	1905	1905	1905	0
525	20240724	121800	134332558	1905	1888	1905	1888	1009
526	20240724	121700	132411034	1903	1903	1903	1903	0
527	20240724	121600	132411034	1903	1903	1903	1903	53
528	20240724	121500	132310175	1903	1899	1903	1899	2000
529	20240724	121400	128505496	1900	1892	1900	1892	7
530	20240724	121300	128492214	1874	1874	1874	1874	0
531	20240724	121200	128492214	1874	1885	1885	1874	416
532	20240724	121100	127711366	1885	1885	1885	1885	200
533	20240724	121000	127334366	1901	1901	1901	1901	0
534	20240724	120900	127334366	1901	1901	1901	1901	0
535	20240724	120800	127334366	1901	1901	1901	1901	0
536	20240724	120700	127334366	1901	1901	1901	1901	0
537	20240724	120600	127334366	1901	1901	1901	1901	0
538	20240724	120500	127334366	1901	1901	1901	1901	0
539	20240724	120400	127334366	1901	1901	1901	1901	0
540	20240724	120300	127334366	1901	1901	1901	1901	0
541	20240724	120200	127334366	1901	1901	1901	1901	0
542	20240724	120100	127334366	1901	1901	1901	1901	1
543	20240724	120000	127332465	1901	1900	1901	1900	209
544	20240724	115900	126935284	1903	1903	1903	1903	0
545	20240724	115800	126935284	1903	1903	1903	1903	0
546	20240724	115700	126935284	1903	1903	1903	1903	0
547	20240724	115600	126935284	1903	1892	1903	1892	4010
548	20240724	115500	119313320	1898	1898	1898	1898	0
549	20240724	115400	119313320	1898	1898	1898	1898	0
550	20240724	115300	119313320	1898	1898	1898	1898	0
551	20240724	115200	119313320	1898	1898	1898	1898	0
552	20240724	115100	119313320	1898	1898	1898	1898	0
553	20240724	115000	119313320	1898	1898	1898	1898	0
554	20240724	114900	119313320	1898	1898	1898	1898	0
555	20240724	114800	119313320	1898	1898	1898	1898	0
556	20240724	114700	119313320	1898	1898	1898	1898	0
557	20240724	114600	119313320	1898	1898	1898	1898	0
558	20240724	114500	119313320	1898	1892	1898	1892	4
559	20240724	114400	119305737	1874	1882	1882	1874	10
560	20240724	114300	119286977	1898	1898	1898	1898	20
561	20240724	114200	119249017	1899	1891	1899	1891	70
562	20240724	114100	119116115	1889	1888	1889	1888	200
563	20240724	114000	118738316	1889	1889	1889	1889	0
564	20240724	113900	118738316	1889	1887	1889	1887	33
565	20240724	113800	118676043	1889	1880	1889	1880	3001
566	20240724	113700	113015755	1880	1880	1880	1880	0
567	20240724	113600	113015755	1880	1880	1880	1880	0
568	20240724	113500	113015755	1880	1880	1880	1880	19
569	20240724	113400	112980035	1880	1880	1880	1880	0
570	20240724	113300	112980035	1880	1880	1880	1880	0
571	20240724	113200	112980035	1880	1880	1880	1880	0
572	20240724	113100	112980035	1880	1880	1880	1880	0
573	20240724	113000	112980035	1880	1880	1880	1880	0
574	20240724	112900	112980035	1880	1880	1880	1880	0
575	20240724	112800	112980035	1880	1880	1880	1880	23
576	20240724	112700	112936795	1880	1880	1880	1880	0
577	20240724	112600	112936795	1880	1880	1880	1880	87
578	20240724	112500	112773235	1871	1871	1871	1871	0
579	20240724	112400	112773235	1871	1871	1871	1871	0
580	20240724	112300	112773235	1871	1871	1871	1871	0
581	20240724	112200	112773235	1871	1871	1871	1871	0
582	20240724	112100	112773235	1871	1872	1872	1871	335
583	20240724	112000	112146310	1873	1880	1880	1873	1665
584	20240724	111900	109027090	1880	1881	1881	1880	5
585	20240724	111800	109017689	1881	1881	1881	1881	0
586	20240724	111700	109017689	1881	1888	1888	1881	5170
587	20240724	111600	99282524	1889	1889	1889	1889	0
588	20240724	111500	99282524	1889	1889	1889	1889	0
589	20240724	111400	99282524	1889	1889	1889	1889	0
590	20240724	111300	99282524	1889	1889	1889	1889	0
591	20240724	111200	99282524	1889	1889	1889	1889	0
592	20240724	111100	99282524	1889	1889	1889	1889	0
593	20240724	111000	99282524	1889	1889	1889	1889	88
594	20240724	110900	99116292	1889	1889	1889	1889	0
595	20240724	110800	99116292	1889	1889	1889	1889	0
596	20240724	110700	99116292	1889	1889	1889	1889	0
597	20240724	110600	99116292	1889	1889	1889	1889	0
598	20240724	110500	99116292	1889	1889	1889	1889	1
599	20240724	110400	99114403	1890	1890	1890	1890	0
600	20240724	110300	99114403	1890	1890	1890	1890	923
601	20240724	110200	97369933	1890	1890	1890	1890	10
602	20240724	110100	97351033	1890	1890	1890	1890	0
603	20240724	110000	97351033	1890	1890	1890	1890	0
604	20240724	105900	97351033	1890	1890	1890	1890	20
605	20240724	105800	97313233	1890	1890	1890	1890	50
606	20240724	105700	97218733	1890	1890	1890	1890	0
607	20240724	105600	97218733	1890	1890	1890	1890	0
608	20240724	105500	97218733	1890	1890	1890	1890	0
609	20240724	105400	97218733	1890	1890	1890	1889	261
610	20240724	105300	96725654	1890	1890	1890	1890	569
611	20240724	105200	95650244	1890	1890	1890	1890	30
612	20240724	105100	95593544	1890	1891	1891	1890	2000
613	20240724	105000	91812241	1903	1903	1903	1903	0
614	20240724	104900	91812241	1903	1903	1903	1903	1
615	20240724	104800	91810338	1890	1894	1895	1890	5370
616	20240724	104700	81646768	1903	1903	1903	1903	0
617	20240724	104600	81646768	1903	1903	1903	1903	1
618	20240724	104500	81644865	1894	1900	1900	1894	1418
619	20240724	104400	78957973	1903	1903	1903	1903	0
620	20240724	104300	78957973	1903	1903	1903	1903	0
621	20240724	104200	78957973	1903	1903	1903	1903	0
622	20240724	104100	78957973	1903	1903	1903	1903	0
623	20240724	104000	78957973	1903	1903	1903	1903	0
624	20240724	103900	78957973	1903	1903	1903	1903	0
625	20240724	103800	78957973	1903	1903	1903	1903	0
626	20240724	103700	78957973	1903	1903	1903	1903	1
627	20240724	103600	78956070	1893	1893	1893	1893	1000
628	20240724	103500	77063070	1903	1894	1903	1893	1001
629	20240724	103400	75167623	1894	1894	1894	1894	817
630	20240724	103300	73620225	1904	1904	1904	1904	0
631	20240724	103200	73620225	1904	1904	1904	1904	0
632	20240724	103100	73620225	1904	1904	1904	1894	3
633	20240724	103000	73614523	1893	1893	1893	1893	0
634	20240724	102900	73614523	1893	1893	1893	1893	0
635	20240724	102800	73614523	1893	1896	1896	1893	464
636	20240724	102700	72735736	1904	1904	1904	1904	1
637	20240724	102600	72733832	1904	1904	1904	1904	1
638	20240724	102500	72731928	1904	1904	1904	1904	0
639	20240724	102400	72731928	1904	1904	1904	1904	0
640	20240724	102300	72731928	1904	1896	1904	1896	2
641	20240724	102200	72728128	1905	1905	1905	1905	0
642	20240724	102100	72728128	1905	1905	1905	1905	0
643	20240724	102000	72728128	1905	1905	1905	1905	0
644	20240724	101900	72728128	1905	1905	1905	1905	0
645	20240724	101800	72728128	1905	1905	1905	1905	0
646	20240724	101700	72728128	1905	1905	1905	1905	0
647	20240724	101600	72728128	1905	1905	1905	1905	0
648	20240724	101500	72728128	1905	1905	1905	1905	0
649	20240724	101400	72728128	1905	1905	1905	1905	0
650	20240724	101300	72728128	1905	1905	1905	1905	0
651	20240724	101200	72728128	1905	1905	1905	1905	0
652	20240724	101100	72728128	1905	1905	1905	1905	400
653	20240724	101000	71966128	1905	1896	1905	1896	1011
654	20240724	100900	70041201	1896	1896	1896	1896	24
655	20240724	100800	69995697	1896	1896	1896	1896	3
656	20240724	100700	69990009	1896	1896	1896	1896	2548
657	20240724	100600	65159001	1896	1896	1896	1896	528
658	20240724	100500	64157913	1904	1904	1904	1904	36
659	20240724	100400	64089369	1904	1904	1904	1904	0
660	20240724	100300	64089369	1904	1904	1904	1904	0
661	20240724	100200	64089369	1904	1904	1904	1904	1
662	20240724	100100	64087465	1904	1904	1904	1904	1
663	20240724	100000	64085561	1904	1904	1904	1904	0
664	20240724	095900	64085561	1904	1904	1904	1896	5
665	20240724	095800	64076057	1896	1904	1905	1895	92
666	20240724	095700	63901556	1900	1895	1900	1895	108
667	20240724	095600	63696594	1893	1893	1893	1893	0
668	20240724	095500	63696594	1893	1894	1894	1893	1200
669	20240724	095400	61424731	1906	1906	1906	1906	0
670	20240724	095300	61424731	1906	1906	1906	1906	0
671	20240724	095200	61424731	1906	1906	1906	1906	0
672	20240724	095100	61424731	1906	1906	1906	1906	0
673	20240724	095000	61424731	1906	1906	1906	1906	0
674	20240724	094900	61424731	1906	1906	1906	1906	0
675	20240724	094800	61424731	1906	1906	1906	1906	0
676	20240724	094700	61424731	1906	1895	1906	1893	51
677	20240724	094600	61328171	1910	1910	1910	1910	5
678	20240724	094500	61318621	1910	1910	1910	1910	0
679	20240724	094400	61318621	1910	1896	1910	1893	277
680	20240724	094300	60794225	1914	1913	1914	1913	1200
681	20240724	094200	58498568	1913	1908	1913	1908	3869
682	20240724	094100	51109969	1908	1908	1908	1908	0
683	20240724	094000	51109969	1908	1908	1908	1908	10
684	20240724	093900	51090889	1891	1892	1892	1891	145
685	20240724	093800	50816663	1891	1905	1909	1891	247
686	20240724	093700	50345376	1910	1910	1910	1910	0
687	20240724	093600	50345376	1910	1910	1910	1910	0
688	20240724	093500	50345376	1910	1910	1910	1910	0
689	20240724	093400	50345376	1910	1910	1910	1910	0
690	20240724	093300	50345376	1910	1908	1910	1908	500
691	20240724	093200	49390828	1909	1902	1909	1902	300
692	20240724	093100	48818929	1902	1899	1902	1899	327
693	20240724	093000	48197370	1883	1883	1883	1883	0
694	20240724	092900	48197370	1883	1886	1900	1883	2013
695	20240724	092800	44374790	1883	1875	1883	1875	32
696	20240724	092700	44314545	1878	1874	1878	1874	108
697	20240724	092600	44112141	1872	1872	1872	1872	57
698	20240724	092500	44005437	1861	1861	1861	1861	0
699	20240724	092400	44005437	1861	1866	1874	1861	1679
700	20240724	092300	40873160	1868	1874	1874	1868	2784
701	20240724	092200	35668368	1874	1873	1874	1873	1018
702	20240724	092100	33761200	1873	1873	1873	1873	1
703	20240724	092000	33759327	1870	1874	1874	1870	14
704	20240724	091900	33733097	1874	1874	1874	1874	1934
705	20240724	091800	30108781	1874	1878	1878	1874	263
706	20240724	091700	29615134	1878	1884	1884	1878	1434
707	20240724	091600	26918387	1886	1893	1893	1886	4134
708	20240724	091500	19101045	1897	1900	1900	1897	708
709	20240724	091400	17757745	1900	1900	1900	1900	98
710	20240724	091300	17571545	1900	1900	1900	1900	0
711	20240724	091200	17571545	1900	1900	1900	1900	0
712	20240724	091100	17571545	1900	1900	1900	1900	99
713	20240724	091000	17383445	1900	1900	1900	1900	201
714	20240724	090900	17001545	1900	1900	1900	1900	1000
715	20240724	090800	15101545	1902	1902	1902	1902	0
716	20240724	090700	15101545	1902	1902	1902	1902	50
717	20240724	090600	15006445	1902	1902	1902	1902	6
718	20240724	090500	14995033	1903	1903	1903	1903	0
719	20240724	090400	14995033	1903	1903	1903	1903	0
720	20240724	090300	14995033	1903	1903	1903	1903	1
721	20240724	090200	14993130	1890	1901	1901	1890	3939
722	20240724	090100	7531762	1901	1901	1901	1901	0
723	20240724	090000	7531762	1901	1901	1901	1901	3962