KissMeData/016090/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	190000	85690463	1921	1921	1921	1921	528
3	20240724	185900	85690463	1921	1921	1921	1921	0
4	20240724	185800	85690463	1921	1921	1921	1921	0
5	20240724	185700	85690463	1921	1921	1921	1921	0
6	20240724	185600	85690463	1921	1921	1921	1921	0
7	20240724	185500	85690463	1921	1921	1921	1921	0
8	20240724	185400	85690463	1921	1921	1921	1921	0
9	20240724	185300	85690463	1921	1921	1921	1921	0
10	20240724	185200	85690463	1921	1921	1921	1921	0
11	20240724	185100	85690463	1921	1921	1921	1921	0
12	20240724	185000	85690463	1921	1921	1921	1921	0
13	20240724	184900	85690463	1921	1921	1921	1921	0
14	20240724	184800	85690463	1921	1921	1921	1921	0
15	20240724	184700	85690463	1921	1921	1921	1921	0
16	20240724	184600	85690463	1921	1921	1921	1921	0
17	20240724	184500	85690463	1921	1921	1921	1921	0
18	20240724	184400	85690463	1921	1921	1921	1921	0
19	20240724	184300	85690463	1921	1921	1921	1921	0
20	20240724	184200	85690463	1921	1921	1921	1921	0
21	20240724	184100	85690463	1921	1921	1921	1921	0
22	20240724	184000	85690463	1921	1921	1921	1921	0
23	20240724	183900	85690463	1921	1921	1921	1921	0
24	20240724	183800	85690463	1921	1921	1921	1921	0
25	20240724	183700	85690463	1921	1921	1921	1921	0
26	20240724	183600	85690463	1921	1921	1921	1921	0
27	20240724	183500	85690463	1921	1921	1921	1921	0
28	20240724	183400	85690463	1921	1921	1921	1921	0
29	20240724	183300	85690463	1921	1921	1921	1921	0
30	20240724	183200	85690463	1921	1921	1921	1921	0
31	20240724	183100	85690463	1921	1921	1921	1921	0
32	20240724	183000	85690463	1921	1921	1921	1921	528
33	20240724	182900	85690463	1921	1921	1921	1921	0
34	20240724	182800	85690463	1921	1921	1921	1921	0
35	20240724	182700	85690463	1921	1921	1921	1921	0
36	20240724	182600	85690463	1921	1921	1921	1921	0
37	20240724	182500	85690463	1921	1921	1921	1921	0
38	20240724	182400	85690463	1921	1921	1921	1921	0
39	20240724	182300	85690463	1921	1921	1921	1921	0
40	20240724	182200	85690463	1921	1921	1921	1921	0
41	20240724	182100	85690463	1921	1921	1921	1921	0
42	20240724	182000	85690463	1921	1921	1921	1921	0
43	20240724	181900	85690463	1921	1921	1921	1921	0
44	20240724	181800	85690463	1921	1921	1921	1921	0
45	20240724	181700	85690463	1921	1921	1921	1921	0
46	20240724	181600	85690463	1921	1921	1921	1921	0
47	20240724	181500	85690463	1921	1921	1921	1921	0
48	20240724	181400	85690463	1921	1921	1921	1921	0
49	20240724	181300	85690463	1921	1921	1921	1921	0
50	20240724	181200	85690463	1921	1921	1921	1921	0
51	20240724	181100	85690463	1921	1921	1921	1921	0
52	20240724	181000	85690463	1921	1921	1921	1921	0
53	20240724	180900	85690463	1921	1921	1921	1921	0
54	20240724	180800	85690463	1921	1921	1921	1921	0
55	20240724	180700	85690463	1921	1921	1921	1921	0
56	20240724	180600	85690463	1921	1921	1921	1921	0
57	20240724	180500	85690463	1921	1921	1921	1921	0
58	20240724	180400	85690463	1921	1921	1921	1921	0
59	20240724	180300	85690463	1921	1921	1921	1921	0
60	20240724	180200	85690463	1921	1921	1921	1921	0
61	20240724	180100	85690463	1921	1921	1921	1921	0
62	20240724	180000	85690463	1921	1921	1921	1921	528
63	20240724	175900	85690463	1921	1921	1921	1921	0
64	20240724	175800	85690463	1921	1921	1921	1921	0
65	20240724	175700	85690463	1921	1921	1921	1921	0
66	20240724	175600	85690463	1921	1921	1921	1921	0
67	20240724	175500	85690463	1921	1921	1921	1921	0
68	20240724	175400	85690463	1921	1921	1921	1921	0
69	20240724	175300	85690463	1921	1921	1921	1921	0
70	20240724	175200	85690463	1921	1921	1921	1921	0
71	20240724	175100	85690463	1921	1921	1921	1921	0
72	20240724	175000	85690463	1921	1921	1921	1921	0
73	20240724	174900	85690463	1921	1921	1921	1921	0
74	20240724	174800	85690463	1921	1921	1921	1921	0
75	20240724	174700	85690463	1921	1921	1921	1921	0
76	20240724	174600	85690463	1921	1921	1921	1921	0
77	20240724	174500	85690463	1921	1921	1921	1921	0
78	20240724	174400	85690463	1921	1921	1921	1921	0
79	20240724	174300	85690463	1921	1921	1921	1921	0
80	20240724	174200	85690463	1921	1921	1921	1921	0
81	20240724	174100	85690463	1921	1921	1921	1921	0
82	20240724	174000	85690463	1921	1921	1921	1921	0
83	20240724	173900	85690463	1921	1921	1921	1921	0
84	20240724	173800	85690463	1921	1921	1921	1921	0
85	20240724	173700	85690463	1921	1921	1921	1921	0
86	20240724	173600	85690463	1921	1921	1921	1921	0
87	20240724	173500	85690463	1921	1921	1921	1921	0
88	20240724	173400	85690463	1921	1921	1921	1921	0
89	20240724	173300	85690463	1921	1921	1921	1921	0
90	20240724	173200	85690463	1921	1921	1921	1921	0
91	20240724	173100	85690463	1921	1921	1921	1921	0
92	20240724	173000	85690463	1921	1921	1921	1921	528
93	20240724	172900	85690463	1921	1921	1921	1921	0
94	20240724	172800	85690463	1921	1921	1921	1921	0
95	20240724	172700	85690463	1921	1921	1921	1921	0
96	20240724	172600	85690463	1921	1921	1921	1921	0
97	20240724	172500	85690463	1921	1921	1921	1921	0
98	20240724	172400	85690463	1921	1921	1921	1921	0
99	20240724	172300	85690463	1921	1921	1921	1921	0
100	20240724	172200	85690463	1921	1921	1921	1921	0
101	20240724	172100	85690463	1921	1921	1921	1921	0
102	20240724	172000	85690463	1921	1921	1921	1921	0
103	20240724	171900	85690463	1921	1921	1921	1921	0
104	20240724	171800	85690463	1921	1921	1921	1921	0
105	20240724	171700	85690463	1921	1921	1921	1921	0
106	20240724	171600	85690463	1921	1921	1921	1921	0
107	20240724	171500	85690463	1921	1921	1921	1921	0
108	20240724	171400	85690463	1921	1921	1921	1921	0
109	20240724	171300	85690463	1921	1921	1921	1921	0
110	20240724	171200	85690463	1921	1921	1921	1921	0
111	20240724	171100	85690463	1921	1921	1921	1921	0
112	20240724	171000	85690463	1921	1921	1921	1921	0
113	20240724	170900	85690463	1921	1921	1921	1921	0
114	20240724	170800	85690463	1921	1921	1921	1921	0
115	20240724	170700	85690463	1921	1921	1921	1921	0
116	20240724	170600	85690463	1921	1921	1921	1921	0
117	20240724	170500	85690463	1921	1921	1921	1921	0
118	20240724	170400	85690463	1921	1921	1921	1921	0
119	20240724	170300	85690463	1921	1921	1921	1921	0
120	20240724	170200	85690463	1921	1921	1921	1921	0
121	20240724	170100	85690463	1921	1921	1921	1921	0
122	20240724	170000	85690463	1921	1921	1921	1921	528
123	20240724	165900	85690463	1921	1921	1921	1921	0
124	20240724	165800	85690463	1921	1921	1921	1921	0
125	20240724	165700	85690463	1921	1921	1921	1921	0
126	20240724	165600	85690463	1921	1921	1921	1921	0
127	20240724	165500	85690463	1921	1921	1921	1921	0
128	20240724	165400	85690463	1921	1921	1921	1921	0
129	20240724	165300	85690463	1921	1921	1921	1921	0
130	20240724	165200	85690463	1921	1921	1921	1921	0
131	20240724	165100	85690463	1921	1921	1921	1921	0
132	20240724	165000	85690463	1921	1921	1921	1921	0
133	20240724	164900	85690463	1921	1921	1921	1921	0
134	20240724	164800	85690463	1921	1921	1921	1921	0
135	20240724	164700	85690463	1921	1921	1921	1921	0
136	20240724	164600	85690463	1921	1921	1921	1921	0
137	20240724	164500	85690463	1921	1921	1921	1921	0
138	20240724	164400	85690463	1921	1921	1921	1921	0
139	20240724	164300	85690463	1921	1921	1921	1921	0
140	20240724	164200	85690463	1921	1921	1921	1921	0
141	20240724	164100	85690463	1921	1921	1921	1921	0
142	20240724	164000	85690463	1921	1921	1921	1921	0
143	20240724	163900	85690463	1921	1921	1921	1921	0
144	20240724	163800	85690463	1921	1921	1921	1921	0
145	20240724	163700	85690463	1921	1921	1921	1921	0
146	20240724	163600	85690463	1921	1921	1921	1921	0
147	20240724	163500	85690463	1921	1921	1921	1921	0
148	20240724	163400	85690463	1921	1921	1921	1921	0
149	20240724	163300	85690463	1921	1921	1921	1921	0
150	20240724	163200	85690463	1921	1921	1921	1921	0
151	20240724	163100	85690463	1921	1921	1921	1921	0
152	20240724	163000	85690463	1921	1921	1921	1921	528
153	20240724	162900	85690463	1921	1921	1921	1921	0
154	20240724	162800	85690463	1921	1921	1921	1921	0
155	20240724	162700	85690463	1921	1921	1921	1921	0
156	20240724	162600	85690463	1921	1921	1921	1921	0
157	20240724	162500	85690463	1921	1921	1921	1921	0
158	20240724	162400	85690463	1921	1921	1921	1921	0
159	20240724	162300	85690463	1921	1921	1921	1921	0
160	20240724	162200	85690463	1921	1921	1921	1921	0
161	20240724	162100	85690463	1921	1921	1921	1921	0
162	20240724	162000	85690463	1921	1921	1921	1921	0
163	20240724	161900	85690463	1921	1921	1921	1921	0
164	20240724	161800	85690463	1921	1921	1921	1921	0
165	20240724	161700	85690463	1921	1921	1921	1921	0
166	20240724	161600	85690463	1921	1921	1921	1921	0
167	20240724	161500	85690463	1921	1921	1921	1921	0
168	20240724	161400	85690463	1921	1921	1921	1921	0
169	20240724	161300	85690463	1921	1921	1921	1921	0
170	20240724	161200	85690463	1921	1921	1921	1921	0
171	20240724	161100	85690463	1921	1921	1921	1921	0
172	20240724	161000	85690463	1921	1921	1921	1921	0
173	20240724	160900	85690463	1921	1921	1921	1921	0
174	20240724	160800	85690463	1921	1921	1921	1921	0
175	20240724	160700	85690463	1921	1921	1921	1921	0
176	20240724	160600	85690463	1921	1921	1921	1921	0
177	20240724	160500	85690463	1921	1921	1921	1921	0
178	20240724	160400	85690463	1921	1921	1921	1921	0
179	20240724	160300	85690463	1921	1921	1921	1921	0
180	20240724	160200	85690463	1921	1921	1921	1921	0
181	20240724	160100	85690463	1921	1921	1921	1921	0
182	20240724	160000	85690463	1921	1921	1921	1921	528
183	20240724	155900	85690463	1921	1921	1921	1921	0
184	20240724	155800	85690463	1921	1921	1921	1921	0
185	20240724	155700	85690463	1921	1921	1921	1921	0
186	20240724	155600	85690463	1921	1921	1921	1921	0
187	20240724	155500	85690463	1921	1921	1921	1921	0
188	20240724	155400	85690463	1921	1921	1921	1921	0
189	20240724	155300	85690463	1921	1921	1921	1921	0
190	20240724	155200	85690463	1921	1921	1921	1921	0
191	20240724	155100	85690463	1921	1921	1921	1921	0
192	20240724	155000	85690463	1921	1921	1921	1921	0
193	20240724	154900	85690463	1921	1921	1921	1921	0
194	20240724	154800	85690463	1921	1921	1921	1921	0
195	20240724	154700	85690463	1921	1921	1921	1921	0
196	20240724	154600	85690463	1921	1921	1921	1921	0
197	20240724	154500	85690463	1921	1921	1921	1921	0
198	20240724	154400	85690463	1921	1921	1921	1921	0
199	20240724	154300	85690463	1921	1921	1921	1921	0
200	20240724	154200	85690463	1921	1921	1921	1921	0
201	20240724	154100	85690463	1921	1921	1921	1921	0
202	20240724	154000	85690463	1921	1921	1921	1921	0
203	20240724	153900	85690463	1921	1921	1921	1921	0
204	20240724	153800	85690463	1921	1921	1921	1921	0
205	20240724	153700	85690463	1921	1921	1921	1921	0
206	20240724	153600	85690463	1921	1921	1921	1921	0
207	20240724	153500	85690463	1921	1921	1921	1921	0
208	20240724	153400	85690463	1921	1921	1921	1921	0
209	20240724	153300	85690463	1921	1921	1921	1921	0
210	20240724	153200	85690463	1921	1921	1921	1921	0
211	20240724	153100	85690463	1921	1921	1921	1921	0
212	20240724	153000	85690463	1921	1921	1921	1921	1056
213	20240724	152900	84676175	1921	1921	1921	1921	0
214	20240724	152800	84676175	1921	1921	1921	1921	0
215	20240724	152700	84676175	1921	1921	1921	1921	0
216	20240724	152600	84676175	1921	1921	1921	1921	0
217	20240724	152500	84676175	1921	1921	1921	1921	0
218	20240724	152400	84676175	1921	1921	1921	1921	0
219	20240724	152300	84676175	1921	1921	1921	1921	0
220	20240724	152200	84676175	1921	1921	1921	1921	0
221	20240724	152100	84676175	1921	1921	1921	1921	0
222	20240724	152000	84676175	1921	1921	1921	1921	0
223	20240724	151900	84676175	1921	1921	1921	1921	2
224	20240724	151800	84672333	1919	1919	1919	1919	82
225	20240724	151700	84514975	1919	1919	1919	1919	0
226	20240724	151600	84514975	1919	1919	1919	1919	72
227	20240724	151500	84376807	1919	1919	1919	1919	1
228	20240724	151400	84374888	1919	1919	1919	1919	0
229	20240724	151300	84374888	1919	1919	1919	1919	0
230	20240724	151200	84374888	1919	1919	1919	1919	102
231	20240724	151100	84179150	1920	1920	1920	1920	0
232	20240724	151000	84179150	1920	1921	1921	1920	29
233	20240724	150900	84123442	1921	1920	1921	1920	161
234	20240724	150800	83814222	1921	1921	1921	1921	0
235	20240724	150700	83814222	1921	1921	1921	1921	0
236	20240724	150600	83814222	1921	1920	1921	1920	2
237	20240724	150500	83810381	1919	1919	1919	1919	1
238	20240724	150400	83808462	1920	1919	1920	1919	586
239	20240724	150300	82683428	1919	1919	1919	1919	2
240	20240724	150200	82679590	1919	1919	1919	1919	0
241	20240724	150100	82679590	1919	1919	1919	1919	0
242	20240724	150000	82679590	1919	1919	1919	1919	3
243	20240724	145900	82673833	1919	1919	1919	1919	2
244	20240724	145800	82669995	1918	1918	1918	1918	330
245	20240724	145700	82037055	1918	1919	1919	1918	734
246	20240724	145600	80629151	1919	1919	1919	1919	135
247	20240724	145500	80370086	1919	1919	1919	1919	1
248	20240724	145400	80368167	1920	1920	1920	1920	5
249	20240724	145300	80358567	1920	1920	1920	1920	0
250	20240724	145200	80358567	1920	1920	1920	1920	0
251	20240724	145100	80358567	1920	1920	1920	1920	2
252	20240724	145000	80354727	1919	1919	1919	1919	0
253	20240724	144900	80354727	1919	1919	1919	1919	0
254	20240724	144800	80354727	1919	1919	1919	1919	0
255	20240724	144700	80354727	1919	1919	1919	1919	0
256	20240724	144600	80354727	1919	1919	1919	1919	0
257	20240724	144500	80354727	1919	1919	1919	1919	1
258	20240724	144400	80352808	1920	1920	1920	1920	0
259	20240724	144300	80352808	1920	1920	1920	1920	0
260	20240724	144200	80352808	1920	1920	1920	1920	1
261	20240724	144100	80350888	1919	1919	1919	1919	0
262	20240724	144000	80350888	1919	1919	1919	1919	0
263	20240724	143900	80350888	1919	1919	1919	1919	0
264	20240724	143800	80350888	1919	1919	1919	1919	0
265	20240724	143700	80350888	1919	1919	1919	1919	0
266	20240724	143600	80350888	1919	1919	1919	1919	1
267	20240724	143500	80348969	1919	1919	1919	1919	0
268	20240724	143400	80348969	1919	1919	1919	1919	0
269	20240724	143300	80348969	1919	1919	1919	1919	0
270	20240724	143200	80348969	1919	1919	1919	1919	0
271	20240724	143100	80348969	1919	1919	1919	1919	0
272	20240724	143000	80348969	1919	1919	1919	1919	0
273	20240724	142900	80348969	1919	1919	1919	1919	64
274	20240724	142800	80226153	1919	1919	1919	1919	0
275	20240724	142700	80226153	1919	1919	1919	1919	0
276	20240724	142600	80226153	1919	1919	1919	1919	1
277	20240724	142500	80224234	1918	1919	1919	1918	20
278	20240724	142400	80185860	1919	1919	1919	1919	0
279	20240724	142300	80185860	1919	1919	1919	1919	0
280	20240724	142200	80185860	1919	1919	1919	1919	0
281	20240724	142100	80185860	1919	1919	1919	1919	0
282	20240724	142000	80185860	1919	1919	1919	1919	0
283	20240724	141900	80185860	1919	1919	1919	1919	0
284	20240724	141800	80185860	1919	1919	1919	1919	0
285	20240724	141700	80185860	1919	1919	1919	1919	0
286	20240724	141600	80185860	1919	1919	1919	1919	1
287	20240724	141500	80183941	1919	1919	1919	1919	0
288	20240724	141400	80183941	1919	1919	1919	1919	0
289	20240724	141300	80183941	1919	1919	1919	1919	1060
290	20240724	141200	78149801	1919	1919	1919	1919	0
291	20240724	141100	78149801	1919	1919	1919	1919	0
292	20240724	141000	78149801	1919	1919	1919	1919	0
293	20240724	140900	78149801	1919	1920	1920	1919	8940
294	20240724	140800	60993584	1921	1921	1921	1921	11
295	20240724	140700	60972453	1921	1921	1921	1921	0
296	20240724	140600	60972453	1921	1921	1921	1921	1
297	20240724	140500	60970532	1921	1921	1921	1921	0
298	20240724	140400	60970532	1921	1921	1921	1921	0
299	20240724	140300	60970532	1921	1921	1921	1921	0
300	20240724	140200	60970532	1921	1921	1921	1921	0
301	20240724	140100	60970532	1921	1921	1921	1921	0
302	20240724	140000	60970532	1921	1921	1921	1921	0
303	20240724	135900	60970532	1921	1921	1921	1921	0
304	20240724	135800	60970532	1921	1921	1921	1921	0
305	20240724	135700	60970532	1921	1921	1921	1921	1
306	20240724	135600	60968611	1921	1921	1921	1921	0
307	20240724	135500	60968611	1921	1921	1921	1921	0
308	20240724	135400	60968611	1921	1921	1921	1921	0
309	20240724	135300	60968611	1921	1921	1921	1921	0
310	20240724	135200	60968611	1921	1921	1921	1921	0
311	20240724	135100	60968611	1921	1921	1921	1921	0
312	20240724	135000	60968611	1921	1921	1921	1921	0
313	20240724	134900	60968611	1921	1921	1921	1921	0
314	20240724	134800	60968611	1921	1921	1921	1921	0
315	20240724	134700	60968611	1921	1921	1921	1921	1
316	20240724	134600	60966690	1920	1920	1920	1920	0
317	20240724	134500	60966690	1920	1920	1920	1920	0
318	20240724	134400	60966690	1920	1920	1920	1920	0
319	20240724	134300	60966690	1920	1920	1920	1920	0
320	20240724	134200	60966690	1920	1920	1920	1920	0
321	20240724	134100	60966690	1920	1920	1920	1920	0
322	20240724	134000	60966690	1920	1920	1920	1920	0
323	20240724	133900	60966690	1920	1920	1920	1920	0
324	20240724	133800	60966690	1920	1920	1920	1920	0
325	20240724	133700	60966690	1920	1920	1920	1920	1
326	20240724	133600	60964770	1919	1919	1919	1919	0
327	20240724	133500	60964770	1919	1919	1919	1919	2036
328	20240724	133400	57057686	1919	1919	1919	1919	0
329	20240724	133300	57057686	1919	1919	1919	1919	712
330	20240724	133200	55691358	1919	1919	1919	1919	0
331	20240724	133100	55691358	1919	1919	1919	1919	168
332	20240724	133000	55368966	1919	1919	1919	1919	0
333	20240724	132900	55368966	1919	1919	1919	1919	0
334	20240724	132800	55368966	1919	1919	1919	1919	0
335	20240724	132700	55368966	1919	1919	1919	1919	1
336	20240724	132600	55367047	1920	1920	1920	1920	0
337	20240724	132500	55367047	1920	1920	1920	1920	0
338	20240724	132400	55367047	1920	1920	1920	1920	0
339	20240724	132300	55367047	1920	1920	1920	1920	1
340	20240724	132200	55365127	1920	1920	1920	1920	0
341	20240724	132100	55365127	1920	1921	1921	1920	1051
342	20240724	132000	53347206	1921	1921	1921	1921	0
343	20240724	131900	53347206	1921	1921	1921	1921	0
344	20240724	131800	53347206	1921	1921	1921	1921	1
345	20240724	131700	53345285	1920	1920	1920	1920	0
346	20240724	131600	53345285	1920	1920	1920	1920	90
347	20240724	131500	53172485	1920	1920	1920	1920	1
348	20240724	131400	53170565	1920	1921	1921	1920	80
349	20240724	131300	53016960	1925	1925	1925	1925	0
350	20240724	131200	53016960	1925	1925	1925	1925	0
351	20240724	131100	53016960	1925	1925	1925	1925	0
352	20240724	131000	53016960	1925	1925	1925	1925	0
353	20240724	130900	53016960	1925	1925	1925	1925	0
354	20240724	130800	53016960	1925	1925	1925	1925	0
355	20240724	130700	53016960	1925	1925	1925	1925	0
356	20240724	130600	53016960	1925	1925	1925	1925	0
357	20240724	130500	53016960	1925	1925	1925	1925	0
358	20240724	130400	53016960	1925	1922	1925	1922	1100
359	20240724	130300	50901645	1923	1921	1923	1921	1246
360	20240724	130200	48505680	1920	1920	1920	1920	0
361	20240724	130100	48505680	1920	1920	1920	1920	0
362	20240724	130000	48505680	1920	1921	1921	1920	632
363	20240724	125900	47292239	1921	1921	1921	1921	2
364	20240724	125800	47288397	1921	1921	1921	1921	0
365	20240724	125700	47288397	1921	1921	1921	1921	51
366	20240724	125600	47190426	1920	1920	1920	1920	0
367	20240724	125500	47190426	1920	1920	1920	1920	0
368	20240724	125400	47190426	1920	1920	1920	1920	0
369	20240724	125300	47190426	1920	1920	1920	1920	0
370	20240724	125200	47190426	1920	1920	1920	1920	0
371	20240724	125100	47190426	1920	1922	1922	1920	2300
372	20240724	125000	42774421	1922	1922	1922	1922	0
373	20240724	124900	42774421	1922	1922	1922	1922	0
374	20240724	124800	42774421	1922	1922	1922	1922	0
375	20240724	124700	42774421	1922	1922	1922	1922	0
376	20240724	124600	42774421	1922	1922	1922	1922	0
377	20240724	124500	42774421	1922	1922	1922	1922	0
378	20240724	124400	42774421	1922	1922	1922	1922	0
379	20240724	124300	42774421	1922	1922	1922	1922	0
380	20240724	124200	42774421	1922	1922	1922	1922	0
381	20240724	124100	42774421	1922	1922	1922	1922	0
382	20240724	124000	42774421	1922	1922	1922	1922	0
383	20240724	123900	42774421	1922	1922	1922	1922	0
384	20240724	123800	42774421	1922	1922	1922	1922	0
385	20240724	123700	42774421	1922	1922	1922	1922	0
386	20240724	123600	42774421	1922	1922	1922	1922	0
387	20240724	123500	42774421	1922	1922	1922	1922	0
388	20240724	123400	42774421	1922	1922	1922	1922	0
389	20240724	123300	42774421	1922	1922	1922	1922	0
390	20240724	123200	42774421	1922	1922	1922	1922	0
391	20240724	123100	42774421	1922	1922	1922	1922	0
392	20240724	123000	42774421	1922	1922	1922	1922	0
393	20240724	122900	42774421	1922	1922	1922	1922	0
394	20240724	122800	42774421	1922	1922	1922	1922	0
395	20240724	122700	42774421	1922	1922	1922	1922	0
396	20240724	122600	42774421	1922	1922	1922	1922	10
397	20240724	122500	42755201	1920	1920	1920	1920	0
398	20240724	122400	42755201	1920	1920	1920	1920	30
399	20240724	122300	42697601	1920	1920	1920	1920	0
400	20240724	122200	42697601	1920	1921	1921	1920	1752
401	20240724	122100	39333696	1921	1921	1921	1921	0
402	20240724	122000	39333696	1921	1921	1921	1921	0
403	20240724	121900	39333696	1921	1921	1921	1921	0
404	20240724	121800	39333696	1921	1921	1921	1921	0
405	20240724	121700	39333696	1921	1921	1921	1921	0
406	20240724	121600	39333696	1921	1921	1921	1921	524
407	20240724	121500	38327092	1921	1921	1921	1921	0
408	20240724	121400	38327092	1921	1921	1921	1921	0
409	20240724	121300	38327092	1921	1921	1921	1921	0
410	20240724	121200	38327092	1921	1921	1921	1921	0
411	20240724	121100	38327092	1921	1921	1921	1921	0
412	20240724	121000	38327092	1921	1921	1921	1921	0
413	20240724	120900	38327092	1921	1921	1921	1921	100
414	20240724	120800	38134992	1921	1921	1921	1921	0
415	20240724	120700	38134992	1921	1921	1921	1921	0
416	20240724	120600	38134992	1921	1921	1921	1921	0
417	20240724	120500	38134992	1921	1921	1921	1921	0
418	20240724	120400	38134992	1921	1921	1921	1921	0
419	20240724	120300	38134992	1921	1921	1921	1921	0
420	20240724	120200	38134992	1921	1921	1921	1921	0
421	20240724	120100	38134992	1921	1921	1921	1921	0
422	20240724	120000	38134992	1921	1921	1921	1921	13
423	20240724	115900	38110019	1921	1921	1921	1921	65
424	20240724	115800	37985154	1921	1921	1921	1921	30
425	20240724	115700	37927524	1920	1920	1920	1920	0
426	20240724	115600	37927524	1920	1920	1920	1920	0
427	20240724	115500	37927524	1920	1920	1920	1920	200
428	20240724	115400	37543524	1921	1921	1921	1921	0
429	20240724	115300	37543524	1921	1921	1921	1921	0
430	20240724	115200	37543524	1921	1921	1921	1921	0
431	20240724	115100	37543524	1921	1921	1921	1921	0
432	20240724	115000	37543524	1921	1921	1921	1921	0
433	20240724	114900	37543524	1921	1921	1921	1921	0
434	20240724	114800	37543524	1921	1920	1921	1920	7
435	20240724	114700	37530083	1921	1921	1921	1921	33
436	20240724	114600	37466690	1922	1922	1922	1922	0
437	20240724	114500	37466690	1922	1922	1922	1922	0
438	20240724	114400	37466690	1922	1922	1922	1922	0
439	20240724	114300	37466690	1922	1922	1922	1922	1
440	20240724	114200	37464768	1922	1922	1922	1922	0
441	20240724	114100	37464768	1922	1922	1922	1922	0
442	20240724	114000	37464768	1922	1922	1922	1922	0
443	20240724	113900	37464768	1922	1922	1922	1922	0
444	20240724	113800	37464768	1922	1922	1922	1922	0
445	20240724	113700	37464768	1922	1922	1922	1922	2
446	20240724	113600	37460924	1922	1922	1922	1922	0
447	20240724	113500	37460924	1922	1922	1922	1922	1
448	20240724	113400	37459002	1921	1921	1921	1921	0
449	20240724	113300	37459002	1921	1921	1921	1921	0
450	20240724	113200	37459002	1921	1921	1921	1921	0
451	20240724	113100	37459002	1921	1921	1921	1921	0
452	20240724	113000	37459002	1921	1921	1921	1921	0
453	20240724	112900	37459002	1921	1921	1921	1921	0
454	20240724	112800	37459002	1921	1921	1921	1921	0
455	20240724	112700	37459002	1921	1921	1921	1921	0
456	20240724	112600	37459002	1921	1921	1921	1921	0
457	20240724	112500	37459002	1921	1921	1921	1921	0
458	20240724	112400	37459002	1921	1921	1921	1921	0
459	20240724	112300	37459002	1921	1922	1922	1921	1000
460	20240724	112200	35537918	1924	1924	1924	1924	0
461	20240724	112100	35537918	1924	1924	1924	1924	0
462	20240724	112000	35537918	1924	1924	1924	1924	0
463	20240724	111900	35537918	1924	1924	1924	1924	0
464	20240724	111800	35537918	1924	1923	1924	1923	10000
465	20240724	111700	16298164	1924	1924	1924	1924	0
466	20240724	111600	16298164	1924	1924	1924	1924	0
467	20240724	111500	16298164	1924	1924	1924	1924	0
468	20240724	111400	16298164	1924	1924	1924	1924	0
469	20240724	111300	16298164	1924	1924	1924	1924	0
470	20240724	111200	16298164	1924	1924	1924	1924	0
471	20240724	111100	16298164	1924	1924	1924	1924	0
472	20240724	111000	16298164	1924	1924	1924	1924	1
473	20240724	110900	16296240	1924	1924	1924	1924	300
474	20240724	110800	15719040	1924	1924	1924	1924	0
475	20240724	110700	15719040	1924	1924	1924	1924	0
476	20240724	110600	15719040	1924	1924	1924	1924	0
477	20240724	110500	15719040	1924	1923	1924	1923	3
478	20240724	110400	15713269	1923	1923	1923	1923	0
479	20240724	110300	15713269	1923	1923	1923	1923	0
480	20240724	110200	15713269	1923	1923	1923	1923	50
481	20240724	110100	15617119	1924	1924	1924	1924	0
482	20240724	110000	15617119	1924	1924	1924	1924	0
483	20240724	105900	15617119	1924	1924	1924	1924	0
484	20240724	105800	15617119	1924	1924	1924	1924	0
485	20240724	105700	15617119	1924	1924	1924	1924	3
486	20240724	105600	15611347	1923	1923	1923	1923	0
487	20240724	105500	15611347	1923	1923	1923	1923	0
488	20240724	105400	15611347	1923	1923	1923	1923	2
489	20240724	105300	15607501	1924	1924	1924	1924	14
490	20240724	105200	15580565	1924	1924	1924	1924	0
491	20240724	105100	15580565	1924	1924	1924	1924	0
492	20240724	105000	15580565	1924	1924	1924	1924	0
493	20240724	104900	15580565	1924	1924	1924	1924	0
494	20240724	104800	15580565	1924	1924	1924	1924	21
495	20240724	104700	15540161	1923	1923	1923	1923	0
496	20240724	104600	15540161	1923	1923	1923	1923	0
497	20240724	104500	15540161	1923	1923	1923	1923	0
498	20240724	104400	15540161	1923	1923	1923	1923	0
499	20240724	104300	15540161	1923	1923	1923	1923	0
500	20240724	104200	15540161	1923	1923	1923	1923	0
501	20240724	104100	15540161	1923	1923	1923	1923	0
502	20240724	104000	15540161	1923	1923	1923	1923	0
503	20240724	103900	15540161	1923	1923	1923	1923	0
504	20240724	103800	15540161	1923	1923	1923	1923	0
505	20240724	103700	15540161	1923	1923	1923	1923	0
506	20240724	103600	15540161	1923	1923	1923	1923	2
507	20240724	103500	15536315	1923	1923	1923	1923	34
508	20240724	103400	15470933	1923	1923	1923	1923	0
509	20240724	103300	15470933	1923	1923	1923	1923	0
510	20240724	103200	15470933	1923	1923	1923	1923	2
511	20240724	103100	15467087	1924	1924	1924	1924	0
512	20240724	103000	15467087	1924	1923	1924	1923	118
513	20240724	102900	15240109	1924	1924	1924	1924	0
514	20240724	102800	15240109	1924	1924	1924	1924	0
515	20240724	102700	15240109	1924	1924	1924	1924	0
516	20240724	102600	15240109	1924	1925	1925	1924	1233
517	20240724	102500	12867815	1924	1924	1924	1924	0
518	20240724	102400	12867815	1924	1924	1924	1924	0
519	20240724	102300	12867815	1924	1924	1924	1924	0
520	20240724	102200	12867815	1924	1924	1924	1924	0
521	20240724	102100	12867815	1924	1924	1924	1924	0
522	20240724	102000	12867815	1924	1924	1924	1924	0
523	20240724	101900	12867815	1924	1924	1924	1924	115
524	20240724	101800	12646555	1924	1924	1924	1924	91
525	20240724	101700	12471471	1925	1925	1925	1925	31
526	20240724	101600	12411796	1926	1926	1926	1926	20
527	20240724	101500	12373276	1926	1926	1926	1926	0
528	20240724	101400	12373276	1926	1926	1926	1926	0
529	20240724	101300	12373276	1926	1926	1926	1926	0
530	20240724	101200	12373276	1926	1926	1926	1926	0
531	20240724	101100	12373276	1926	1926	1926	1926	0
532	20240724	101000	12373276	1926	1926	1926	1926	0
533	20240724	100900	12373276	1926	1926	1926	1926	0
534	20240724	100800	12373276	1926	1926	1926	1926	0
535	20240724	100700	12373276	1926	1926	1926	1926	0
536	20240724	100600	12373276	1926	1926	1926	1926	0
537	20240724	100500	12373276	1926	1926	1926	1926	0
538	20240724	100400	12373276	1926	1926	1926	1926	0
539	20240724	100300	12373276	1926	1926	1926	1926	1
540	20240724	100200	12371350	1926	1926	1926	1926	1
541	20240724	100100	12369424	1926	1926	1926	1926	0
542	20240724	100000	12369424	1926	1926	1926	1926	3
543	20240724	095900	12363646	1926	1926	1926	1926	1
544	20240724	095800	12361720	1927	1927	1927	1927	0
545	20240724	095700	12361720	1927	1927	1927	1927	0
546	20240724	095600	12361720	1927	1927	1927	1927	0
547	20240724	095500	12361720	1927	1927	1927	1927	0
548	20240724	095400	12361720	1927	1927	1927	1927	0
549	20240724	095300	12361720	1927	1927	1927	1927	0
550	20240724	095200	12361720	1927	1927	1927	1927	0
551	20240724	095100	12361720	1927	1927	1927	1927	0
552	20240724	095000	12361720	1927	1927	1927	1927	0
553	20240724	094900	12361720	1927	1927	1927	1927	0
554	20240724	094800	12361720	1927	1927	1927	1927	1
555	20240724	094700	12359793	1926	1926	1926	1926	1000
556	20240724	094600	10433793	1926	1926	1926	1926	0
557	20240724	094500	10433793	1926	1926	1926	1926	12
558	20240724	094400	10410681	1926	1926	1926	1926	1
559	20240724	094300	10408755	1926	1925	1926	1925	503
560	20240724	094200	9440406	1925	1925	1925	1925	0
561	20240724	094100	9440406	1925	1925	1925	1925	6
562	20240724	094000	9428856	1924	1924	1924	1924	0
563	20240724	093900	9428856	1924	1924	1924	1924	1
564	20240724	093800	9426932	1921	1921	1921	1921	0
565	20240724	093700	9426932	1921	1921	1921	1921	510
566	20240724	093600	8447222	1924	1924	1924	1924	0
567	20240724	093500	8447222	1924	1924	1924	1924	0
568	20240724	093400	8447222	1924	1924	1924	1924	0
569	20240724	093300	8447222	1924	1924	1924	1924	0
570	20240724	093200	8447222	1924	1924	1924	1924	0
571	20240724	093100	8447222	1924	1921	1924	1921	1504
572	20240724	093000	5558022	1921	1921	1921	1921	3
573	20240724	092900	5552259	1921	1921	1921	1921	0
574	20240724	092800	5552259	1921	1921	1921	1921	0
575	20240724	092700	5552259	1921	1921	1921	1921	0
576	20240724	092600	5552259	1921	1921	1921	1921	0
577	20240724	092500	5552259	1921	1921	1921	1921	4
578	20240724	092400	5544575	1921	1921	1921	1921	4
579	20240724	092300	5536891	1921	1921	1921	1919	751
580	20240724	092200	4094998	1922	1922	1922	1922	0
581	20240724	092100	4094998	1922	1922	1922	1922	4
582	20240724	092000	4087310	1921	1921	1921	1921	0
583	20240724	091900	4087310	1921	1921	1921	1921	0
584	20240724	091800	4087310	1921	1921	1921	1921	0
585	20240724	091700	4087310	1921	1921	1921	1921	0
586	20240724	091600	4087310	1921	1921	1921	1921	0
587	20240724	091500	4087310	1921	1921	1921	1921	0
588	20240724	091400	4087310	1921	1921	1921	1921	1
589	20240724	091300	4085389	1922	1921	1922	1921	50
590	20240724	091200	3989290	1921	1921	1921	1921	0
591	20240724	091100	3989290	1921	1921	1921	1921	3
592	20240724	091000	3983527	1921	1920	1921	1919	1028
593	20240724	090900	2010777	1920	1921	1922	1920	795
594	20240724	090800	484341	1921	1921	1921	1921	36
595	20240724	090700	415185	1922	1922	1922	1922	2
596	20240724	090600	411341	1921	1921	1921	1921	120
597	20240724	090500	180821	1922	1922	1922	1922	54
598	20240724	090400	77033	1925	1925	1925	1925	0
599	20240724	090300	77033	1925	1925	1925	1925	1
600	20240724	090200	75108	1925	1925	1925	1925	0
601	20240724	090100	75108	1925	1925	1925	1925	0
602	20240724	090000	75108	1925	1926	1926	1925	39