KissMeData/012200/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	185600	142437123	1670	1670	1670	1670	2016
3	20240724	185500	142437123	1670	1670	1670	1670	0
4	20240724	185400	142437123	1670	1670	1670	1670	0
5	20240724	185300	142437123	1670	1670	1670	1670	0
6	20240724	185200	142437123	1670	1670	1670	1670	0
7	20240724	185100	142437123	1670	1670	1670	1670	0
8	20240724	185000	142437123	1670	1670	1670	1670	0
9	20240724	184900	142437123	1670	1670	1670	1670	0
10	20240724	184800	142437123	1670	1670	1670	1670	0
11	20240724	184700	142437123	1670	1670	1670	1670	0
12	20240724	184600	142437123	1670	1670	1670	1670	0
13	20240724	184500	142437123	1670	1670	1670	1670	0
14	20240724	184400	142437123	1670	1670	1670	1670	0
15	20240724	184300	142437123	1670	1670	1670	1670	0
16	20240724	184200	142437123	1670	1670	1670	1670	0
17	20240724	184100	142437123	1670	1670	1670	1670	0
18	20240724	184000	142437123	1670	1670	1670	1670	0
19	20240724	183900	142437123	1670	1670	1670	1670	0
20	20240724	183800	142437123	1670	1670	1670	1670	0
21	20240724	183700	142437123	1670	1670	1670	1670	0
22	20240724	183600	142437123	1670	1670	1670	1670	0
23	20240724	183500	142437123	1670	1670	1670	1670	0
24	20240724	183400	142437123	1670	1670	1670	1670	0
25	20240724	183300	142437123	1670	1670	1670	1670	0
26	20240724	183200	142437123	1670	1670	1670	1670	0
27	20240724	183100	142437123	1670	1670	1670	1670	0
28	20240724	183000	142437123	1670	1670	1670	1670	0
29	20240724	182900	142437123	1670	1670	1670	1670	0
30	20240724	182800	142437123	1670	1670	1670	1670	0
31	20240724	182700	142437123	1670	1670	1670	1670	0
32	20240724	182600	142437123	1670	1670	1670	1670	2016
33	20240724	182500	142437123	1670	1670	1670	1670	0
34	20240724	182400	142437123	1670	1670	1670	1670	0
35	20240724	182300	142437123	1670	1670	1670	1670	0
36	20240724	182200	142437123	1670	1670	1670	1670	0
37	20240724	182100	142437123	1670	1670	1670	1670	0
38	20240724	182000	142437123	1670	1670	1670	1670	0
39	20240724	181900	142437123	1670	1670	1670	1670	0
40	20240724	181800	142437123	1670	1670	1670	1670	0
41	20240724	181700	142437123	1670	1670	1670	1670	0
42	20240724	181600	142437123	1670	1670	1670	1670	0
43	20240724	181500	142437123	1670	1670	1670	1670	0
44	20240724	181400	142437123	1670	1670	1670	1670	0
45	20240724	181300	142437123	1670	1670	1670	1670	0
46	20240724	181200	142437123	1670	1670	1670	1670	0
47	20240724	181100	142437123	1670	1670	1670	1670	0
48	20240724	181000	142437123	1670	1670	1670	1670	0
49	20240724	180900	142437123	1670	1670	1670	1670	0
50	20240724	180800	142437123	1670	1670	1670	1670	0
51	20240724	180700	142437123	1670	1670	1670	1670	0
52	20240724	180600	142437123	1670	1670	1670	1670	0
53	20240724	180500	142437123	1670	1670	1670	1670	0
54	20240724	180400	142437123	1670	1670	1670	1670	0
55	20240724	180300	142437123	1670	1670	1670	1670	0
56	20240724	180200	142437123	1670	1670	1670	1670	0
57	20240724	180100	142437123	1670	1670	1670	1670	0
58	20240724	180000	142437123	1670	1670	1670	1670	0
59	20240724	175900	142437123	1670	1670	1670	1670	0
60	20240724	175800	142437123	1670	1670	1670	1670	0
61	20240724	175700	142437123	1670	1670	1670	1670	0
62	20240724	175600	142437123	1670	1670	1670	1670	2016
63	20240724	175500	142437123	1670	1670	1670	1670	0
64	20240724	175400	142437123	1670	1670	1670	1670	0
65	20240724	175300	142437123	1670	1670	1670	1670	0
66	20240724	175200	142437123	1670	1670	1670	1670	0
67	20240724	175100	142437123	1670	1670	1670	1670	0
68	20240724	175000	142437123	1670	1670	1670	1670	0
69	20240724	174900	142437123	1670	1670	1670	1670	0
70	20240724	174800	142437123	1670	1670	1670	1670	0
71	20240724	174700	142437123	1670	1670	1670	1670	0
72	20240724	174600	142437123	1670	1670	1670	1670	0
73	20240724	174500	142437123	1670	1670	1670	1670	0
74	20240724	174400	142437123	1670	1670	1670	1670	0
75	20240724	174300	142437123	1670	1670	1670	1670	0
76	20240724	174200	142437123	1670	1670	1670	1670	0
77	20240724	174100	142437123	1670	1670	1670	1670	0
78	20240724	174000	142437123	1670	1670	1670	1670	0
79	20240724	173900	142437123	1670	1670	1670	1670	0
80	20240724	173800	142437123	1670	1670	1670	1670	0
81	20240724	173700	142437123	1670	1670	1670	1670	0
82	20240724	173600	142437123	1670	1670	1670	1670	0
83	20240724	173500	142437123	1670	1670	1670	1670	0
84	20240724	173400	142437123	1670	1670	1670	1670	0
85	20240724	173300	142437123	1670	1670	1670	1670	0
86	20240724	173200	142437123	1670	1670	1670	1670	0
87	20240724	173100	142437123	1670	1670	1670	1670	0
88	20240724	173000	142437123	1670	1670	1670	1670	0
89	20240724	172900	142437123	1670	1670	1670	1670	0
90	20240724	172800	142437123	1670	1670	1670	1670	0
91	20240724	172700	142437123	1670	1670	1670	1670	0
92	20240724	172600	142437123	1670	1670	1670	1670	2016
93	20240724	172500	142437123	1670	1670	1670	1670	0
94	20240724	172400	142437123	1670	1670	1670	1670	0
95	20240724	172300	142437123	1670	1670	1670	1670	0
96	20240724	172200	142437123	1670	1670	1670	1670	0
97	20240724	172100	142437123	1670	1670	1670	1670	0
98	20240724	172000	142437123	1670	1670	1670	1670	0
99	20240724	171900	142437123	1670	1670	1670	1670	0
100	20240724	171800	142437123	1670	1670	1670	1670	0
101	20240724	171700	142437123	1670	1670	1670	1670	0
102	20240724	171600	142437123	1670	1670	1670	1670	0
103	20240724	171500	142437123	1670	1670	1670	1670	0
104	20240724	171400	142437123	1670	1670	1670	1670	0
105	20240724	171300	142437123	1670	1670	1670	1670	0
106	20240724	171200	142437123	1670	1670	1670	1670	0
107	20240724	171100	142437123	1670	1670	1670	1670	0
108	20240724	171000	142437123	1670	1670	1670	1670	0
109	20240724	170900	142437123	1670	1670	1670	1670	0
110	20240724	170800	142437123	1670	1670	1670	1670	0
111	20240724	170700	142437123	1670	1670	1670	1670	0
112	20240724	170600	142437123	1670	1670	1670	1670	0
113	20240724	170500	142437123	1670	1670	1670	1670	0
114	20240724	170400	142437123	1670	1670	1670	1670	0
115	20240724	170300	142437123	1670	1670	1670	1670	0
116	20240724	170200	142437123	1670	1670	1670	1670	0
117	20240724	170100	142437123	1670	1670	1670	1670	0
118	20240724	170000	142437123	1670	1670	1670	1670	0
119	20240724	165900	142437123	1670	1670	1670	1670	0
120	20240724	165800	142437123	1670	1670	1670	1670	0
121	20240724	165700	142437123	1670	1670	1670	1670	0
122	20240724	165600	142437123	1670	1670	1670	1670	2016
123	20240724	165500	142437123	1670	1670	1670	1670	0
124	20240724	165400	142437123	1670	1670	1670	1670	0
125	20240724	165300	142437123	1670	1670	1670	1670	0
126	20240724	165200	142437123	1670	1670	1670	1670	0
127	20240724	165100	142437123	1670	1670	1670	1670	0
128	20240724	165000	142437123	1670	1670	1670	1670	0
129	20240724	164900	142437123	1670	1670	1670	1670	0
130	20240724	164800	142437123	1670	1670	1670	1670	0
131	20240724	164700	142437123	1670	1670	1670	1670	0
132	20240724	164600	142437123	1670	1670	1670	1670	0
133	20240724	164500	142437123	1670	1670	1670	1670	0
134	20240724	164400	142437123	1670	1670	1670	1670	0
135	20240724	164300	142437123	1670	1670	1670	1670	0
136	20240724	164200	142437123	1670	1670	1670	1670	0
137	20240724	164100	142437123	1670	1670	1670	1670	0
138	20240724	164000	142437123	1670	1670	1670	1670	0
139	20240724	163900	142437123	1670	1670	1670	1670	0
140	20240724	163800	142437123	1670	1670	1670	1670	0
141	20240724	163700	142437123	1670	1670	1670	1670	0
142	20240724	163600	142437123	1670	1670	1670	1670	0
143	20240724	163500	142437123	1670	1670	1670	1670	0
144	20240724	163400	142437123	1670	1670	1670	1670	0
145	20240724	163300	142437123	1670	1670	1670	1670	0
146	20240724	163200	142437123	1670	1670	1670	1670	0
147	20240724	163100	142437123	1670	1670	1670	1670	0
148	20240724	163000	142437123	1670	1670	1670	1670	0
149	20240724	162900	142437123	1670	1670	1670	1670	0
150	20240724	162800	142437123	1670	1670	1670	1670	0
151	20240724	162700	142437123	1670	1670	1670	1670	0
152	20240724	162600	142437123	1670	1670	1670	1670	2016
153	20240724	162500	142437123	1670	1670	1670	1670	0
154	20240724	162400	142437123	1670	1670	1670	1670	0
155	20240724	162300	142437123	1670	1670	1670	1670	0
156	20240724	162200	142437123	1670	1670	1670	1670	0
157	20240724	162100	142437123	1670	1670	1670	1670	0
158	20240724	162000	142437123	1670	1670	1670	1670	0
159	20240724	161900	142437123	1670	1670	1670	1670	0
160	20240724	161800	142437123	1670	1670	1670	1670	0
161	20240724	161700	142437123	1670	1670	1670	1670	0
162	20240724	161600	142437123	1670	1670	1670	1670	0
163	20240724	161500	142437123	1670	1670	1670	1670	0
164	20240724	161400	142437123	1670	1670	1670	1670	0
165	20240724	161300	142437123	1670	1670	1670	1670	0
166	20240724	161200	142437123	1670	1670	1670	1670	0
167	20240724	161100	142437123	1670	1670	1670	1670	0
168	20240724	161000	142437123	1670	1670	1670	1670	0
169	20240724	160900	142437123	1670	1670	1670	1670	0
170	20240724	160800	142437123	1670	1670	1670	1670	0
171	20240724	160700	142437123	1670	1670	1670	1670	0
172	20240724	160600	142437123	1670	1670	1670	1670	0
173	20240724	160500	142437123	1670	1670	1670	1670	0
174	20240724	160400	142437123	1670	1670	1670	1670	0
175	20240724	160300	142437123	1670	1670	1670	1670	0
176	20240724	160200	142437123	1670	1670	1670	1670	0
177	20240724	160100	142437123	1670	1670	1670	1670	0
178	20240724	160000	142437123	1670	1670	1670	1670	0
179	20240724	155900	142437123	1670	1670	1670	1670	0
180	20240724	155800	142437123	1670	1670	1670	1670	0
181	20240724	155700	142437123	1670	1670	1670	1670	0
182	20240724	155600	142437123	1670	1670	1670	1670	2016
183	20240724	155500	142437123	1670	1670	1670	1670	0
184	20240724	155400	142437123	1670	1670	1670	1670	0
185	20240724	155300	142437123	1670	1670	1670	1670	0
186	20240724	155200	142437123	1670	1670	1670	1670	0
187	20240724	155100	142437123	1670	1670	1670	1670	0
188	20240724	155000	142437123	1670	1670	1670	1670	0
189	20240724	154900	142437123	1670	1670	1670	1670	0
190	20240724	154800	142437123	1670	1670	1670	1670	0
191	20240724	154700	142437123	1670	1670	1670	1670	0
192	20240724	154600	142437123	1670	1670	1670	1670	0
193	20240724	154500	142437123	1670	1670	1670	1670	0
194	20240724	154400	142437123	1670	1670	1670	1670	0
195	20240724	154300	142437123	1670	1670	1670	1670	0
196	20240724	154200	142437123	1670	1670	1670	1670	0
197	20240724	154100	142437123	1670	1670	1670	1670	0
198	20240724	154000	142437123	1670	1670	1670	1670	0
199	20240724	153900	142437123	1670	1670	1670	1670	0
200	20240724	153800	142437123	1670	1670	1670	1670	0
201	20240724	153700	142437123	1670	1670	1670	1670	0
202	20240724	153600	142437123	1670	1670	1670	1670	0
203	20240724	153500	142437123	1670	1670	1670	1670	0
204	20240724	153400	142437123	1670	1670	1670	1670	0
205	20240724	153300	142437123	1670	1670	1670	1670	0
206	20240724	153200	142437123	1670	1670	1670	1670	0
207	20240724	153100	142437123	1670	1670	1670	1670	0
208	20240724	153000	142437123	1670	1670	1670	1670	2016
209	20240724	152900	139070403	1665	1665	1665	1665	0
210	20240724	152800	139070403	1665	1665	1665	1665	0
211	20240724	152700	139070403	1665	1665	1665	1665	0
212	20240724	152600	139070403	1665	1665	1665	1665	0
213	20240724	152500	139070403	1665	1665	1665	1665	0
214	20240724	152400	139070403	1665	1665	1665	1665	0
215	20240724	152300	139070403	1665	1665	1665	1665	0
216	20240724	152200	139070403	1665	1665	1665	1665	0
217	20240724	152100	139070403	1665	1665	1665	1665	0
218	20240724	152000	139070403	1665	1665	1665	1665	0
219	20240724	151900	139070403	1665	1665	1665	1665	0
220	20240724	151800	139070403	1665	1665	1665	1665	1
221	20240724	151700	139068738	1663	1665	1665	1663	257
222	20240724	151600	138641327	1663	1663	1663	1663	46
223	20240724	151500	138564829	1665	1665	1665	1665	10
224	20240724	151400	138548179	1663	1663	1663	1663	300
225	20240724	151300	138049279	1670	1670	1670	1670	191
226	20240724	151200	137730309	1670	1670	1670	1670	30
227	20240724	151100	137680209	1666	1666	1666	1666	0
228	20240724	151000	137680209	1666	1666	1666	1666	29
229	20240724	150900	137631895	1670	1670	1670	1670	0
230	20240724	150800	137631895	1670	1670	1670	1670	0
231	20240724	150700	137631895	1670	1670	1670	1670	2
232	20240724	150600	137628555	1662	1665	1665	1662	1426
233	20240724	150500	135257778	1670	1670	1670	1670	0
234	20240724	150400	135257778	1670	1670	1670	1670	0
235	20240724	150300	135257778	1670	1670	1670	1670	0
236	20240724	150200	135257778	1670	1670	1670	1670	0
237	20240724	150100	135257778	1670	1670	1670	1670	0
238	20240724	150000	135257778	1670	1670	1670	1670	0
239	20240724	145900	135257778	1670	1670	1670	1670	0
240	20240724	145800	135257778	1670	1670	1670	1670	0
241	20240724	145700	135257778	1670	1670	1670	1670	0
242	20240724	145600	135257778	1670	1670	1670	1670	0
243	20240724	145500	135257778	1670	1670	1670	1670	10
244	20240724	145400	135241078	1670	1670	1670	1670	5
245	20240724	145300	135232728	1670	1670	1670	1670	5
246	20240724	145200	135224378	1670	1670	1670	1670	1
247	20240724	145100	135222708	1662	1662	1662	1662	0
248	20240724	145000	135222708	1662	1667	1667	1662	2515
249	20240724	144900	131035884	1666	1666	1666	1666	0
250	20240724	144800	131035884	1666	1666	1666	1666	100
251	20240724	144700	130869284	1662	1662	1662	1662	0
252	20240724	144600	130869284	1662	1662	1662	1662	0
253	20240724	144500	130869284	1662	1665	1665	1662	400
254	20240724	144400	130203884	1662	1662	1662	1662	0
255	20240724	144300	130203884	1662	1662	1662	1662	0
256	20240724	144200	130203884	1662	1662	1662	1662	100
257	20240724	144100	130037684	1667	1667	1667	1667	0
258	20240724	144000	130037684	1667	1667	1667	1667	0
259	20240724	143900	130037684	1667	1667	1667	1667	100
260	20240724	143800	129870984	1667	1667	1667	1667	0
261	20240724	143700	129870984	1667	1667	1667	1667	0
262	20240724	143600	129870984	1667	1667	1667	1667	0
263	20240724	143500	129870984	1667	1667	1667	1667	0
264	20240724	143400	129870984	1667	1667	1667	1667	0
265	20240724	143300	129870984	1667	1667	1667	1667	0
266	20240724	143200	129870984	1667	1667	1667	1667	0
267	20240724	143100	129870984	1667	1667	1667	1667	1
268	20240724	143000	129869317	1662	1662	1662	1662	0
269	20240724	142900	129869317	1662	1661	1662	1661	151
270	20240724	142800	129618505	1660	1660	1660	1660	0
271	20240724	142700	129618505	1660	1660	1660	1660	0
272	20240724	142600	129618505	1660	1660	1660	1660	661
273	20240724	142500	128521245	1667	1664	1667	1659	14505
274	20240724	142400	104447004	1667	1667	1667	1667	470
275	20240724	142300	103663514	1668	1664	1668	1664	756
276	20240724	142200	102405526	1668	1665	1668	1665	1026
277	20240724	142100	100697233	1665	1665	1668	1665	1185
278	20240724	142000	98724205	1669	1669	1669	1669	0
279	20240724	141900	98724205	1669	1669	1669	1669	0
280	20240724	141800	98724205	1669	1669	1669	1669	10
281	20240724	141700	98707515	1663	1663	1663	1663	301
282	20240724	141600	98206952	1662	1662	1662	1662	0
283	20240724	141500	98206952	1662	1662	1662	1662	0
284	20240724	141400	98206952	1662	1662	1662	1662	0
285	20240724	141300	98206952	1662	1662	1662	1662	0
286	20240724	141200	98206952	1662	1662	1662	1662	0
287	20240724	141100	98206952	1662	1662	1662	1662	0
288	20240724	141000	98206952	1662	1662	1662	1662	10
289	20240724	140900	98190332	1663	1663	1663	1663	0
290	20240724	140800	98190332	1663	1663	1663	1663	0
291	20240724	140700	98190332	1663	1663	1663	1663	0
292	20240724	140600	98190332	1663	1663	1663	1663	0
293	20240724	140500	98190332	1663	1663	1663	1663	0
294	20240724	140400	98190332	1663	1663	1663	1663	0
295	20240724	140300	98190332	1663	1663	1663	1663	1
296	20240724	140200	98188669	1671	1671	1671	1671	0
297	20240724	140100	98188669	1671	1671	1671	1671	0
298	20240724	140000	98188669	1671	1671	1671	1671	0
299	20240724	135900	98188669	1671	1671	1671	1671	0
300	20240724	135800	98188669	1671	1671	1671	1671	0
301	20240724	135700	98188669	1671	1671	1671	1671	0
302	20240724	135600	98188669	1671	1671	1671	1671	0
303	20240724	135500	98188669	1671	1665	1671	1662	56
304	20240724	135400	98095585	1671	1671	1671	1671	6
305	20240724	135300	98085559	1671	1665	1671	1665	471
306	20240724	135200	97298524	1662	1662	1662	1662	0
307	20240724	135100	97298524	1662	1662	1662	1662	1
308	20240724	135000	97296862	1665	1665	1665	1665	1
309	20240724	134900	97295197	1662	1662	1662	1662	3
310	20240724	134800	97290211	1665	1665	1665	1665	1
311	20240724	134700	97288546	1660	1662	1662	1660	1500
312	20240724	134600	94798438	1662	1662	1662	1662	395
313	20240724	134500	94141948	1661	1661	1661	1661	0
314	20240724	134400	94141948	1661	1661	1661	1661	40
315	20240724	134300	94075508	1662	1662	1662	1662	0
316	20240724	134200	94075508	1662	1662	1662	1662	0
317	20240724	134100	94075508	1662	1662	1662	1662	0
318	20240724	134000	94075508	1662	1662	1662	1662	7
319	20240724	133900	94063874	1662	1662	1662	1662	0
320	20240724	133800	94063874	1662	1662	1662	1662	0
321	20240724	133700	94063874	1662	1662	1662	1662	3
322	20240724	133600	94058888	1665	1665	1665	1665	1
323	20240724	133500	94057223	1665	1665	1665	1665	0
324	20240724	133400	94057223	1665	1665	1665	1665	0
325	20240724	133300	94057223	1665	1665	1665	1665	0
326	20240724	133200	94057223	1665	1665	1665	1665	0
327	20240724	133100	94057223	1665	1665	1665	1665	0
328	20240724	133000	94057223	1665	1665	1665	1665	0
329	20240724	132900	94057223	1665	1662	1665	1660	3032
330	20240724	132800	89020291	1665	1665	1665	1665	0
331	20240724	132700	89020291	1665	1665	1665	1662	3
332	20240724	132600	89015299	1662	1662	1662	1662	342
333	20240724	132500	88446895	1665	1665	1665	1665	1
334	20240724	132400	88445230	1661	1661	1661	1661	369
335	20240724	132300	87832321	1661	1662	1662	1661	3600
336	20240724	132200	81850721	1661	1661	1661	1661	0
337	20240724	132100	81850721	1661	1661	1661	1661	0
338	20240724	132000	81850721	1661	1661	1661	1661	0
339	20240724	131900	81850721	1661	1661	1661	1661	0
340	20240724	131800	81850721	1661	1661	1661	1661	0
341	20240724	131700	81850721	1661	1661	1661	1661	0
342	20240724	131600	81850721	1661	1661	1661	1661	10
343	20240724	131500	81834111	1661	1661	1661	1661	130
344	20240724	131400	81618181	1661	1664	1664	1661	3066
345	20240724	131300	76520373	1665	1665	1665	1665	0
346	20240724	131200	76520373	1665	1665	1665	1665	0
347	20240724	131100	76520373	1665	1665	1665	1665	0
348	20240724	131000	76520373	1665	1665	1665	1665	0
349	20240724	130900	76520373	1665	1665	1665	1665	0
350	20240724	130800	76520373	1665	1665	1665	1665	0
351	20240724	130700	76520373	1665	1665	1665	1665	0
352	20240724	130600	76520373	1665	1665	1665	1665	100
353	20240724	130500	76353873	1665	1665	1665	1665	1238
354	20240724	130400	74292603	1671	1671	1671	1671	100
355	20240724	130300	74125503	1671	1671	1671	1671	0
356	20240724	130200	74125503	1671	1671	1671	1671	0
357	20240724	130100	74125503	1671	1671	1671	1671	0
358	20240724	130000	74125503	1671	1671	1671	1671	0
359	20240724	125900	74125503	1671	1671	1671	1671	0
360	20240724	125800	74125503	1671	1671	1671	1671	0
361	20240724	125700	74125503	1671	1671	1671	1671	0
362	20240724	125600	74125503	1671	1671	1671	1671	0
363	20240724	125500	74125503	1671	1671	1671	1671	0
364	20240724	125400	74125503	1671	1671	1671	1671	0
365	20240724	125300	74125503	1671	1671	1671	1671	0
366	20240724	125200	74125503	1671	1671	1671	1671	0
367	20240724	125100	74125503	1671	1671	1671	1671	1
368	20240724	125000	74123832	1668	1668	1668	1668	0
369	20240724	124900	74123832	1668	1668	1668	1668	0
370	20240724	124800	74123832	1668	1668	1668	1668	10
371	20240724	124700	74107152	1671	1671	1671	1671	0
372	20240724	124600	74107152	1671	1671	1671	1671	0
373	20240724	124500	74107152	1671	1671	1671	1671	0
374	20240724	124400	74107152	1671	1671	1671	1671	40
375	20240724	124300	74040312	1671	1671	1671	1671	0
376	20240724	124200	74040312	1671	1671	1671	1671	30
377	20240724	124100	73990182	1662	1662	1662	1662	0
378	20240724	124000	73990182	1662	1662	1662	1662	0
379	20240724	123900	73990182	1662	1662	1662	1662	836
380	20240724	123800	72600750	1662	1662	1662	1662	0
381	20240724	123700	72600750	1662	1662	1662	1662	0
382	20240724	123600	72600750	1662	1662	1662	1662	10
383	20240724	123500	72584130	1662	1662	1662	1662	0
384	20240724	123400	72584130	1662	1662	1662	1662	0
385	20240724	123300	72584130	1662	1662	1662	1662	0
386	20240724	123200	72584130	1662	1662	1662	1662	0
387	20240724	123100	72584130	1662	1662	1662	1662	0
388	20240724	123000	72584130	1662	1662	1662	1662	0
389	20240724	122900	72584130	1662	1662	1662	1662	2
390	20240724	122800	72580806	1672	1672	1672	1672	0
391	20240724	122700	72580806	1672	1672	1672	1672	0
392	20240724	122600	72580806	1672	1672	1672	1672	0
393	20240724	122500	72580806	1672	1672	1672	1672	0
394	20240724	122400	72580806	1672	1672	1672	1672	0
395	20240724	122300	72580806	1672	1672	1672	1672	28
396	20240724	122200	72533990	1661	1671	1671	1661	4000
397	20240724	122100	65877951	1671	1671	1671	1671	0
398	20240724	122000	65877951	1671	1671	1671	1671	0
399	20240724	121900	65877951	1671	1671	1671	1671	0
400	20240724	121800	65877951	1671	1671	1671	1671	0
401	20240724	121700	65877951	1671	1671	1671	1671	0
402	20240724	121600	65877951	1671	1671	1671	1671	0
403	20240724	121500	65877951	1671	1671	1671	1671	0
404	20240724	121400	65877951	1671	1671	1671	1671	0
405	20240724	121300	65877951	1671	1671	1671	1671	149
406	20240724	121200	65628972	1667	1668	1668	1667	522
407	20240724	121100	64758769	1672	1672	1672	1672	0
408	20240724	121000	64758769	1672	1672	1672	1672	0
409	20240724	120900	64758769	1672	1672	1672	1672	0
410	20240724	120800	64758769	1672	1672	1672	1672	20
411	20240724	120700	64725329	1672	1672	1672	1672	0
412	20240724	120600	64725329	1672	1672	1672	1672	0
413	20240724	120500	64725329	1672	1672	1672	1672	0
414	20240724	120400	64725329	1672	1672	1672	1672	1
415	20240724	120300	64723657	1665	1671	1671	1665	300
416	20240724	120200	64223699	1671	1671	1671	1671	1
417	20240724	120100	64222028	1672	1672	1672	1672	0
418	20240724	120000	64222028	1672	1672	1672	1672	0
419	20240724	115900	64222028	1672	1672	1672	1672	0
420	20240724	115800	64222028	1672	1672	1672	1672	0
421	20240724	115700	64222028	1672	1672	1672	1672	0
422	20240724	115600	64222028	1672	1672	1672	1672	0
423	20240724	115500	64222028	1672	1672	1672	1672	50
424	20240724	115400	64138428	1672	1672	1672	1672	411
425	20240724	115300	63451236	1673	1673	1673	1673	10
426	20240724	115200	63434506	1673	1673	1673	1673	0
427	20240724	115100	63434506	1673	1673	1673	1673	1014
428	20240724	115000	61738084	1674	1674	1674	1674	0
429	20240724	114900	61738084	1674	1674	1674	1674	200
430	20240724	114800	61403284	1676	1676	1676	1676	3
431	20240724	114700	61398256	1677	1677	1677	1677	0
432	20240724	114600	61398256	1677	1677	1677	1677	0
433	20240724	114500	61398256	1677	1677	1677	1677	0
434	20240724	114400	61398256	1677	1677	1677	1677	0
435	20240724	114300	61398256	1677	1677	1677	1677	0
436	20240724	114200	61398256	1677	1677	1677	1677	0
437	20240724	114100	61398256	1677	1677	1677	1677	0
438	20240724	114000	61398256	1677	1677	1677	1677	0
439	20240724	113900	61398256	1677	1677	1677	1677	0
440	20240724	113800	61398256	1677	1677	1677	1677	0
441	20240724	113700	61398256	1677	1677	1677	1677	0
442	20240724	113600	61398256	1677	1677	1677	1677	0
443	20240724	113500	61398256	1677	1677	1677	1677	0
444	20240724	113400	61398256	1677	1677	1677	1677	0
445	20240724	113300	61398256	1677	1677	1677	1677	0
446	20240724	113200	61398256	1677	1677	1677	1676	382
447	20240724	113100	60758021	1676	1676	1676	1676	50
448	20240724	113000	60674221	1676	1676	1676	1676	71
449	20240724	112900	60555225	1676	1676	1676	1676	0
450	20240724	112800	60555225	1676	1676	1676	1676	0
451	20240724	112700	60555225	1676	1676	1676	1676	0
452	20240724	112600	60555225	1676	1676	1676	1676	0
453	20240724	112500	60555225	1676	1676	1676	1676	0
454	20240724	112400	60555225	1676	1676	1676	1676	0
455	20240724	112300	60555225	1676	1676	1676	1676	0
456	20240724	112200	60555225	1676	1676	1676	1676	81
457	20240724	112100	60419469	1672	1672	1672	1672	101
458	20240724	112000	60250597	1672	1672	1672	1672	1000
459	20240724	111900	58578597	1673	1674	1674	1673	2861
460	20240724	111800	53791589	1674	1674	1674	1674	0
461	20240724	111700	53791589	1674	1674	1674	1674	0
462	20240724	111600	53791589	1674	1674	1674	1674	0
463	20240724	111500	53791589	1674	1674	1674	1674	1
464	20240724	111400	53789915	1677	1677	1677	1677	0
465	20240724	111300	53789915	1677	1677	1677	1677	0
466	20240724	111200	53789915	1677	1677	1677	1677	0
467	20240724	111100	53789915	1677	1676	1677	1676	50
468	20240724	111000	53706066	1677	1677	1677	1677	0
469	20240724	110900	53706066	1677	1677	1677	1677	0
470	20240724	110800	53706066	1677	1677	1677	1677	0
471	20240724	110700	53706066	1677	1677	1677	1677	0
472	20240724	110600	53706066	1677	1677	1677	1677	0
473	20240724	110500	53706066	1677	1677	1677	1677	0
474	20240724	110400	53706066	1677	1677	1677	1677	10
475	20240724	110300	53689296	1678	1678	1678	1678	0
476	20240724	110200	53689296	1678	1678	1678	1678	0
477	20240724	110100	53689296	1678	1678	1678	1678	0
478	20240724	110000	53689296	1678	1678	1678	1678	1
479	20240724	105900	53687618	1678	1678	1678	1678	0
480	20240724	105800	53687618	1678	1678	1678	1678	0
481	20240724	105700	53687618	1678	1678	1678	1678	1
482	20240724	105600	53685940	1678	1678	1678	1678	0
483	20240724	105500	53685940	1678	1678	1678	1674	1162
484	20240724	105400	51740744	1674	1675	1675	1674	21
485	20240724	105300	51705589	1678	1678	1678	1678	1
486	20240724	105200	51703911	1678	1678	1678	1678	0
487	20240724	105100	51703911	1678	1678	1678	1678	0
488	20240724	105000	51703911	1678	1678	1678	1678	0
489	20240724	104900	51703911	1678	1678	1678	1678	0
490	20240724	104800	51703911	1678	1678	1678	1678	0
491	20240724	104700	51703911	1678	1678	1678	1678	0
492	20240724	104600	51703911	1678	1678	1678	1678	0
493	20240724	104500	51703911	1678	1678	1678	1678	0
494	20240724	104400	51703911	1678	1678	1678	1678	0
495	20240724	104300	51703911	1678	1678	1678	1678	0
496	20240724	104200	51703911	1678	1678	1678	1678	0
497	20240724	104100	51703911	1678	1674	1678	1674	51
498	20240724	104000	51618497	1679	1679	1679	1679	0
499	20240724	103900	51618497	1679	1679	1679	1679	1
500	20240724	103800	51616818	1679	1679	1679	1679	0
501	20240724	103700	51616818	1679	1679	1679	1679	1
502	20240724	103600	51615139	1675	1679	1679	1675	102
503	20240724	103500	51444281	1680	1680	1680	1680	0
504	20240724	103400	51444281	1680	1680	1680	1680	0
505	20240724	103300	51444281	1680	1680	1680	1680	0
506	20240724	103200	51444281	1680	1680	1680	1680	0
507	20240724	103100	51444281	1680	1680	1680	1680	0
508	20240724	103000	51444281	1680	1680	1680	1680	1
509	20240724	102900	51442601	1680	1680	1680	1680	9
510	20240724	102800	51427481	1680	1679	1680	1679	2
511	20240724	102700	51424122	1679	1679	1679	1679	0
512	20240724	102600	51424122	1679	1673	1679	1673	13
513	20240724	102500	51402367	1673	1674	1674	1673	2040
514	20240724	102400	47989227	1680	1680	1680	1680	0
515	20240724	102300	47989227	1680	1680	1680	1680	0
516	20240724	102200	47989227	1680	1680	1680	1680	0
517	20240724	102100	47989227	1680	1680	1680	1680	1021
518	20240724	102000	46273947	1680	1680	1680	1680	0
519	20240724	101900	46273947	1680	1680	1680	1680	1
520	20240724	101800	46272267	1674	1675	1675	1674	6
521	20240724	101700	46262221	1680	1680	1680	1680	1
522	20240724	101600	46260541	1673	1673	1673	1673	41
523	20240724	101500	46191948	1673	1673	1673	1673	65
524	20240724	101400	46083203	1673	1673	1673	1673	0
525	20240724	101300	46083203	1673	1673	1673	1673	0
526	20240724	101200	46083203	1673	1673	1673	1673	10
527	20240724	101100	46066473	1673	1673	1673	1673	1
528	20240724	101000	46064800	1680	1680	1680	1680	2
529	20240724	100900	46061440	1673	1679	1680	1673	91
530	20240724	100800	45909089	1680	1680	1680	1680	0
531	20240724	100700	45909089	1680	1678	1680	1678	1520
532	20240724	100600	43358527	1678	1678	1678	1678	1
533	20240724	100500	43356849	1678	1678	1678	1678	1520
534	20240724	100400	40806289	1678	1678	1678	1678	1520
535	20240724	100300	38255729	1680	1672	1680	1672	5021
536	20240724	100200	29834662	1675	1675	1675	1675	100
537	20240724	100100	29667162	1675	1675	1675	1675	1
538	20240724	100000	29665487	1675	1675	1675	1675	0
539	20240724	095900	29665487	1675	1672	1675	1672	592
540	20240724	095800	28674660	1672	1671	1672	1671	2
541	20240724	095700	28671317	1671	1665	1671	1664	843
542	20240724	095600	27268017	1669	1669	1669	1669	20
543	20240724	095500	27234637	1672	1672	1672	1672	0
544	20240724	095400	27234637	1672	1671	1672	1665	266
545	20240724	095300	26790786	1672	1672	1672	1672	0
546	20240724	095200	26790786	1672	1672	1672	1672	1
547	20240724	095100	26789114	1672	1672	1672	1672	45
548	20240724	095000	26713874	1672	1672	1672	1672	20
549	20240724	094900	26680434	1672	1672	1672	1672	1
550	20240724	094800	26678762	1672	1672	1672	1672	0
551	20240724	094700	26678762	1672	1670	1672	1670	19
552	20240724	094600	26647008	1670	1670	1670	1670	5
553	20240724	094500	26638658	1670	1670	1670	1670	389
554	20240724	094400	25989028	1670	1670	1670	1670	228
555	20240724	094300	25608268	1670	1670	1670	1670	0
556	20240724	094200	25608268	1670	1666	1670	1666	29
557	20240724	094100	25559950	1670	1670	1670	1670	12
558	20240724	094000	25539910	1670	1670	1670	1670	0
559	20240724	093900	25539910	1670	1669	1670	1669	4
560	20240724	093800	25533233	1667	1667	1667	1667	0
561	20240724	093700	25533233	1667	1667	1667	1667	0
562	20240724	093600	25533233	1667	1667	1667	1667	0
563	20240724	093500	25533233	1667	1667	1667	1667	0
564	20240724	093400	25533233	1667	1667	1667	1667	300
565	20240724	093300	25033133	1664	1669	1670	1664	530
566	20240724	093200	24148298	1669	1669	1669	1669	2
567	20240724	093100	24144960	1669	1669	1669	1669	12
568	20240724	093000	24124932	1663	1663	1663	1663	0
569	20240724	092900	24124932	1663	1663	1663	1663	0
570	20240724	092800	24124932	1663	1663	1663	1663	100
571	20240724	092700	23958632	1665	1665	1665	1665	0
572	20240724	092600	23958632	1665	1665	1665	1665	620
573	20240724	092500	22926332	1665	1665	1665	1665	0
574	20240724	092400	22926332	1665	1665	1665	1665	725
575	20240724	092300	21719207	1670	1661	1670	1661	1009
576	20240724	092200	20034258	1670	1670	1670	1670	0
577	20240724	092100	20034258	1670	1670	1670	1670	0
578	20240724	092000	20034258	1670	1670	1670	1670	6
579	20240724	091900	20024238	1670	1670	1670	1670	6
580	20240724	091800	20014218	1670	1670	1670	1670	0
581	20240724	091700	20014218	1670	1670	1670	1670	0
582	20240724	091600	20014218	1670	1669	1670	1669	590
583	20240724	091500	19029417	1669	1669	1669	1669	0
584	20240724	091400	19029417	1669	1669	1669	1669	1
585	20240724	091300	19027748	1659	1659	1659	1659	0
586	20240724	091200	19027748	1659	1659	1661	1659	1665
587	20240724	091100	16263513	1658	1658	1658	1658	1
588	20240724	091000	16261855	1659	1659	1659	1659	0
589	20240724	090900	16261855	1659	1659	1659	1659	11
590	20240724	090800	16243606	1658	1653	1658	1651	4389
591	20240724	090700	8993010	1652	1661	1661	1652	1538
592	20240724	090600	6449688	1669	1669	1669	1669	1
593	20240724	090500	6448019	1670	1670	1670	1670	0
594	20240724	090400	6448019	1670	1669	1670	1669	100
595	20240724	090300	6281098	1654	1665	1665	1654	316
596	20240724	090200	5757267	1675	1680	1685	1675	219
597	20240724	090100	5389147	1675	1670	1675	1670	160
598	20240724	090000	5121222	1665	1652	1665	1652	3099