KissMeData/060900/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	193800	60819684	1064	1064	1064	1064	1542
3	20240724	193700	60819684	1064	1064	1064	1064	0
4	20240724	193600	60819684	1064	1064	1064	1064	0
5	20240724	193500	60819684	1064	1064	1064	1064	0
6	20240724	193400	60819684	1064	1064	1064	1064	0
7	20240724	193300	60819684	1064	1064	1064	1064	0
8	20240724	193200	60819684	1064	1064	1064	1064	0
9	20240724	193100	60819684	1064	1064	1064	1064	0
10	20240724	193000	60819684	1064	1064	1064	1064	0
11	20240724	192900	60819684	1064	1064	1064	1064	0
12	20240724	192800	60819684	1064	1064	1064	1064	0
13	20240724	192700	60819684	1064	1064	1064	1064	0
14	20240724	192600	60819684	1064	1064	1064	1064	0
15	20240724	192500	60819684	1064	1064	1064	1064	0
16	20240724	192400	60819684	1064	1064	1064	1064	0
17	20240724	192300	60819684	1064	1064	1064	1064	0
18	20240724	192200	60819684	1064	1064	1064	1064	0
19	20240724	192100	60819684	1064	1064	1064	1064	0
20	20240724	192000	60819684	1064	1064	1064	1064	0
21	20240724	191900	60819684	1064	1064	1064	1064	0
22	20240724	191800	60819684	1064	1064	1064	1064	0
23	20240724	191700	60819684	1064	1064	1064	1064	0
24	20240724	191600	60819684	1064	1064	1064	1064	0
25	20240724	191500	60819684	1064	1064	1064	1064	0
26	20240724	191400	60819684	1064	1064	1064	1064	0
27	20240724	191300	60819684	1064	1064	1064	1064	0
28	20240724	191200	60819684	1064	1064	1064	1064	0
29	20240724	191100	60819684	1064	1064	1064	1064	0
30	20240724	191000	60819684	1064	1064	1064	1064	0
31	20240724	190900	60819684	1064	1064	1064	1064	0
32	20240724	190800	60819684	1064	1064	1064	1064	1542
33	20240724	190700	60819684	1064	1064	1064	1064	0
34	20240724	190600	60819684	1064	1064	1064	1064	0
35	20240724	190500	60819684	1064	1064	1064	1064	0
36	20240724	190400	60819684	1064	1064	1064	1064	0
37	20240724	190300	60819684	1064	1064	1064	1064	0
38	20240724	190200	60819684	1064	1064	1064	1064	0
39	20240724	190100	60819684	1064	1064	1064	1064	0
40	20240724	190000	60819684	1064	1064	1064	1064	0
41	20240724	185900	60819684	1064	1064	1064	1064	0
42	20240724	185800	60819684	1064	1064	1064	1064	0
43	20240724	185700	60819684	1064	1064	1064	1064	0
44	20240724	185600	60819684	1064	1064	1064	1064	0
45	20240724	185500	60819684	1064	1064	1064	1064	0
46	20240724	185400	60819684	1064	1064	1064	1064	0
47	20240724	185300	60819684	1064	1064	1064	1064	0
48	20240724	185200	60819684	1064	1064	1064	1064	0
49	20240724	185100	60819684	1064	1064	1064	1064	0
50	20240724	185000	60819684	1064	1064	1064	1064	0
51	20240724	184900	60819684	1064	1064	1064	1064	0
52	20240724	184800	60819684	1064	1064	1064	1064	0
53	20240724	184700	60819684	1064	1064	1064	1064	0
54	20240724	184600	60819684	1064	1064	1064	1064	0
55	20240724	184500	60819684	1064	1064	1064	1064	0
56	20240724	184400	60819684	1064	1064	1064	1064	0
57	20240724	184300	60819684	1064	1064	1064	1064	0
58	20240724	184200	60819684	1064	1064	1064	1064	0
59	20240724	184100	60819684	1064	1064	1064	1064	0
60	20240724	184000	60819684	1064	1064	1064	1064	0
61	20240724	183900	60819684	1064	1064	1064	1064	0
62	20240724	183800	60819684	1064	1064	1064	1064	1542
63	20240724	183700	60819684	1064	1064	1064	1064	0
64	20240724	183600	60819684	1064	1064	1064	1064	0
65	20240724	183500	60819684	1064	1064	1064	1064	0
66	20240724	183400	60819684	1064	1064	1064	1064	0
67	20240724	183300	60819684	1064	1064	1064	1064	0
68	20240724	183200	60819684	1064	1064	1064	1064	0
69	20240724	183100	60819684	1064	1064	1064	1064	0
70	20240724	183000	60819684	1064	1064	1064	1064	0
71	20240724	182900	60819684	1064	1064	1064	1064	0
72	20240724	182800	60819684	1064	1064	1064	1064	0
73	20240724	182700	60819684	1064	1064	1064	1064	0
74	20240724	182600	60819684	1064	1064	1064	1064	0
75	20240724	182500	60819684	1064	1064	1064	1064	0
76	20240724	182400	60819684	1064	1064	1064	1064	0
77	20240724	182300	60819684	1064	1064	1064	1064	0
78	20240724	182200	60819684	1064	1064	1064	1064	0
79	20240724	182100	60819684	1064	1064	1064	1064	0
80	20240724	182000	60819684	1064	1064	1064	1064	0
81	20240724	181900	60819684	1064	1064	1064	1064	0
82	20240724	181800	60819684	1064	1064	1064	1064	0
83	20240724	181700	60819684	1064	1064	1064	1064	0
84	20240724	181600	60819684	1064	1064	1064	1064	0
85	20240724	181500	60819684	1064	1064	1064	1064	0
86	20240724	181400	60819684	1064	1064	1064	1064	0
87	20240724	181300	60819684	1064	1064	1064	1064	0
88	20240724	181200	60819684	1064	1064	1064	1064	0
89	20240724	181100	60819684	1064	1064	1064	1064	0
90	20240724	181000	60819684	1064	1064	1064	1064	0
91	20240724	180900	60819684	1064	1064	1064	1064	0
92	20240724	180800	60819684	1064	1064	1064	1064	1542
93	20240724	180700	60819684	1064	1064	1064	1064	0
94	20240724	180600	60819684	1064	1064	1064	1064	0
95	20240724	180500	60819684	1064	1064	1064	1064	0
96	20240724	180400	60819684	1064	1064	1064	1064	0
97	20240724	180300	60819684	1064	1064	1064	1064	0
98	20240724	180200	60819684	1064	1064	1064	1064	0
99	20240724	180100	60819684	1064	1064	1064	1064	0
100	20240724	180000	60819684	1064	1064	1064	1064	0
101	20240724	175900	60819684	1064	1064	1064	1064	0
102	20240724	175800	60819684	1064	1064	1064	1064	0
103	20240724	175700	60819684	1064	1064	1064	1064	0
104	20240724	175600	60819684	1064	1064	1064	1064	0
105	20240724	175500	60819684	1064	1064	1064	1064	0
106	20240724	175400	60819684	1064	1064	1064	1064	0
107	20240724	175300	60819684	1064	1064	1064	1064	0
108	20240724	175200	60819684	1064	1064	1064	1064	0
109	20240724	175100	60819684	1064	1064	1064	1064	0
110	20240724	175000	60819684	1064	1064	1064	1064	0
111	20240724	174900	60819684	1064	1064	1064	1064	0
112	20240724	174800	60819684	1064	1064	1064	1064	0
113	20240724	174700	60819684	1064	1064	1064	1064	0
114	20240724	174600	60819684	1064	1064	1064	1064	0
115	20240724	174500	60819684	1064	1064	1064	1064	0
116	20240724	174400	60819684	1064	1064	1064	1064	0
117	20240724	174300	60819684	1064	1064	1064	1064	0
118	20240724	174200	60819684	1064	1064	1064	1064	0
119	20240724	174100	60819684	1064	1064	1064	1064	0
120	20240724	174000	60819684	1064	1064	1064	1064	0
121	20240724	173900	60819684	1064	1064	1064	1064	0
122	20240724	173800	60819684	1064	1064	1064	1064	1542
123	20240724	173700	60819684	1064	1064	1064	1064	0
124	20240724	173600	60819684	1064	1064	1064	1064	0
125	20240724	173500	60819684	1064	1064	1064	1064	0
126	20240724	173400	60819684	1064	1064	1064	1064	0
127	20240724	173300	60819684	1064	1064	1064	1064	0
128	20240724	173200	60819684	1064	1064	1064	1064	0
129	20240724	173100	60819684	1064	1064	1064	1064	0
130	20240724	173000	60819684	1064	1064	1064	1064	0
131	20240724	172900	60819684	1064	1064	1064	1064	0
132	20240724	172800	60819684	1064	1064	1064	1064	0
133	20240724	172700	60819684	1064	1064	1064	1064	0
134	20240724	172600	60819684	1064	1064	1064	1064	0
135	20240724	172500	60819684	1064	1064	1064	1064	0
136	20240724	172400	60819684	1064	1064	1064	1064	0
137	20240724	172300	60819684	1064	1064	1064	1064	0
138	20240724	172200	60819684	1064	1064	1064	1064	0
139	20240724	172100	60819684	1064	1064	1064	1064	0
140	20240724	172000	60819684	1064	1064	1064	1064	0
141	20240724	171900	60819684	1064	1064	1064	1064	0
142	20240724	171800	60819684	1064	1064	1064	1064	0
143	20240724	171700	60819684	1064	1064	1064	1064	0
144	20240724	171600	60819684	1064	1064	1064	1064	0
145	20240724	171500	60819684	1064	1064	1064	1064	0
146	20240724	171400	60819684	1064	1064	1064	1064	0
147	20240724	171300	60819684	1064	1064	1064	1064	0
148	20240724	171200	60819684	1064	1064	1064	1064	0
149	20240724	171100	60819684	1064	1064	1064	1064	0
150	20240724	171000	60819684	1064	1064	1064	1064	0
151	20240724	170900	60819684	1064	1064	1064	1064	0
152	20240724	170800	60819684	1064	1064	1064	1064	1542
153	20240724	170700	60819684	1064	1064	1064	1064	0
154	20240724	170600	60819684	1064	1064	1064	1064	0
155	20240724	170500	60819684	1064	1064	1064	1064	0
156	20240724	170400	60819684	1064	1064	1064	1064	0
157	20240724	170300	60819684	1064	1064	1064	1064	0
158	20240724	170200	60819684	1064	1064	1064	1064	0
159	20240724	170100	60819684	1064	1064	1064	1064	0
160	20240724	170000	60819684	1064	1064	1064	1064	0
161	20240724	165900	60819684	1064	1064	1064	1064	0
162	20240724	165800	60819684	1064	1064	1064	1064	0
163	20240724	165700	60819684	1064	1064	1064	1064	0
164	20240724	165600	60819684	1064	1064	1064	1064	0
165	20240724	165500	60819684	1064	1064	1064	1064	0
166	20240724	165400	60819684	1064	1064	1064	1064	0
167	20240724	165300	60819684	1064	1064	1064	1064	0
168	20240724	165200	60819684	1064	1064	1064	1064	0
169	20240724	165100	60819684	1064	1064	1064	1064	0
170	20240724	165000	60819684	1064	1064	1064	1064	0
171	20240724	164900	60819684	1064	1064	1064	1064	0
172	20240724	164800	60819684	1064	1064	1064	1064	0
173	20240724	164700	60819684	1064	1064	1064	1064	0
174	20240724	164600	60819684	1064	1064	1064	1064	0
175	20240724	164500	60819684	1064	1064	1064	1064	0
176	20240724	164400	60819684	1064	1064	1064	1064	0
177	20240724	164300	60819684	1064	1064	1064	1064	0
178	20240724	164200	60819684	1064	1064	1064	1064	0
179	20240724	164100	60819684	1064	1064	1064	1064	0
180	20240724	164000	60819684	1064	1064	1064	1064	0
181	20240724	163900	60819684	1064	1064	1064	1064	0
182	20240724	163800	60819684	1064	1064	1064	1064	1542
183	20240724	163700	60819684	1064	1064	1064	1064	0
184	20240724	163600	60819684	1064	1064	1064	1064	0
185	20240724	163500	60819684	1064	1064	1064	1064	0
186	20240724	163400	60819684	1064	1064	1064	1064	0
187	20240724	163300	60819684	1064	1064	1064	1064	0
188	20240724	163200	60819684	1064	1064	1064	1064	0
189	20240724	163100	60819684	1064	1064	1064	1064	0
190	20240724	163000	60819684	1064	1064	1064	1064	0
191	20240724	162900	60819684	1064	1064	1064	1064	0
192	20240724	162800	60819684	1064	1064	1064	1064	0
193	20240724	162700	60819684	1064	1064	1064	1064	0
194	20240724	162600	60819684	1064	1064	1064	1064	0
195	20240724	162500	60819684	1064	1064	1064	1064	0
196	20240724	162400	60819684	1064	1064	1064	1064	0
197	20240724	162300	60819684	1064	1064	1064	1064	0
198	20240724	162200	60819684	1064	1064	1064	1064	0
199	20240724	162100	60819684	1064	1064	1064	1064	0
200	20240724	162000	60819684	1064	1064	1064	1064	0
201	20240724	161900	60819684	1064	1064	1064	1064	0
202	20240724	161800	60819684	1064	1064	1064	1064	0
203	20240724	161700	60819684	1064	1064	1064	1064	0
204	20240724	161600	60819684	1064	1064	1064	1064	0
205	20240724	161500	60819684	1064	1064	1064	1064	0
206	20240724	161400	60819684	1064	1064	1064	1064	0
207	20240724	161300	60819684	1064	1064	1064	1064	0
208	20240724	161200	60819684	1064	1064	1064	1064	0
209	20240724	161100	60819684	1064	1064	1064	1064	0
210	20240724	161000	60819684	1064	1064	1064	1064	0
211	20240724	160900	60819684	1064	1064	1064	1064	0
212	20240724	160800	60819684	1064	1064	1064	1064	1542
213	20240724	160700	60819684	1064	1064	1064	1064	0
214	20240724	160600	60819684	1064	1064	1064	1064	0
215	20240724	160500	60819684	1064	1064	1064	1064	0
216	20240724	160400	60819684	1064	1064	1064	1064	0
217	20240724	160300	60819684	1064	1064	1064	1064	0
218	20240724	160200	60819684	1064	1064	1064	1064	0
219	20240724	160100	60819684	1064	1064	1064	1064	0
220	20240724	160000	60819684	1064	1064	1064	1064	0
221	20240724	155900	60819684	1064	1064	1064	1064	0
222	20240724	155800	60819684	1064	1064	1064	1064	0
223	20240724	155700	60819684	1064	1064	1064	1064	0
224	20240724	155600	60819684	1064	1064	1064	1064	0
225	20240724	155500	60819684	1064	1064	1064	1064	0
226	20240724	155400	60819684	1064	1064	1064	1064	0
227	20240724	155300	60819684	1064	1064	1064	1064	0
228	20240724	155200	60819684	1064	1064	1064	1064	0
229	20240724	155100	60819684	1064	1064	1064	1064	0
230	20240724	155000	60819684	1064	1064	1064	1064	0
231	20240724	154900	60819684	1064	1064	1064	1064	0
232	20240724	154800	60819684	1064	1064	1064	1064	0
233	20240724	154700	60819684	1064	1064	1064	1064	0
234	20240724	154600	60819684	1064	1064	1064	1064	0
235	20240724	154500	60819684	1064	1064	1064	1064	0
236	20240724	154400	60819684	1064	1064	1064	1064	0
237	20240724	154300	60819684	1064	1064	1064	1064	0
238	20240724	154200	60819684	1064	1064	1064	1064	0
239	20240724	154100	60819684	1064	1064	1064	1064	0
240	20240724	154000	60819684	1064	1064	1064	1064	0
241	20240724	153900	60819684	1064	1064	1064	1064	0
242	20240724	153800	60819684	1064	1064	1064	1064	1542
243	20240724	153700	60819684	1064	1064	1064	1064	0
244	20240724	153600	60819684	1064	1064	1064	1064	0
245	20240724	153500	60819684	1064	1064	1064	1064	0
246	20240724	153400	60819684	1064	1064	1064	1064	0
247	20240724	153300	60819684	1064	1064	1064	1064	0
248	20240724	153200	60819684	1064	1064	1064	1064	0
249	20240724	153100	60819684	1064	1064	1064	1064	0
250	20240724	153000	60819684	1064	1064	1064	1064	1542
251	20240724	152900	59178996	1047	1047	1047	1047	0
252	20240724	152800	59178996	1047	1047	1047	1047	0
253	20240724	152700	59178996	1047	1047	1047	1047	0
254	20240724	152600	59178996	1047	1047	1047	1047	0
255	20240724	152500	59178996	1047	1047	1047	1047	0
256	20240724	152400	59178996	1047	1047	1047	1047	0
257	20240724	152300	59178996	1047	1047	1047	1047	0
258	20240724	152200	59178996	1047	1047	1047	1047	0
259	20240724	152100	59178996	1047	1047	1047	1047	0
260	20240724	152000	59178996	1047	1047	1047	1047	0
261	20240724	151900	59178996	1047	1049	1049	1047	346
262	20240724	151800	58816460	1048	1048	1048	1048	0
263	20240724	151700	58816460	1048	1048	1048	1048	117
264	20240724	151600	58693844	1046	1046	1046	1046	0
265	20240724	151500	58693844	1046	1046	1046	1046	0
266	20240724	151400	58693844	1046	1047	1047	1046	363
267	20240724	151300	58314110	1055	1053	1055	1053	208
268	20240724	151200	58094970	1055	1047	1055	1045	5165
269	20240724	151100	52695431	1050	1050	1050	1050	0
270	20240724	151000	52695431	1050	1050	1050	1050	0
271	20240724	150900	52695431	1050	1050	1050	1050	126
272	20240724	150800	52563131	1050	1052	1052	1050	628
273	20240724	150700	51903715	1051	1051	1051	1051	200
274	20240724	150600	51693515	1054	1054	1054	1054	346
275	20240724	150500	51328831	1057	1057	1057	1057	0
276	20240724	150400	51328831	1057	1057	1057	1057	0
277	20240724	150300	51328831	1057	1057	1057	1057	0
278	20240724	150200	51328831	1057	1057	1057	1057	24
279	20240724	150100	51303463	1057	1057	1057	1057	0
280	20240724	150000	51303463	1057	1057	1057	1057	0
281	20240724	145900	51303463	1057	1057	1057	1057	0
282	20240724	145800	51303463	1057	1057	1057	1057	7
283	20240724	145700	51296064	1057	1057	1057	1057	0
284	20240724	145600	51296064	1057	1057	1057	1057	0
285	20240724	145500	51296064	1057	1057	1057	1057	0
286	20240724	145400	51296064	1057	1057	1057	1057	0
287	20240724	145300	51296064	1057	1057	1057	1057	0
288	20240724	145200	51296064	1057	1057	1057	1057	0
289	20240724	145100	51296064	1057	1057	1057	1057	0
290	20240724	145000	51296064	1057	1057	1057	1057	0
291	20240724	144900	51296064	1057	1057	1057	1057	0
292	20240724	144800	51296064	1057	1057	1057	1057	100
293	20240724	144700	51190364	1057	1057	1057	1057	2
294	20240724	144600	51188250	1054	1054	1054	1054	0
295	20240724	144500	51188250	1054	1054	1054	1054	0
296	20240724	144400	51188250	1054	1054	1054	1054	0
297	20240724	144300	51188250	1054	1054	1054	1054	100
298	20240724	144200	51082850	1057	1057	1057	1057	0
299	20240724	144100	51082850	1057	1057	1057	1057	0
300	20240724	144000	51082850	1057	1057	1057	1057	0
301	20240724	143900	51082850	1057	1057	1057	1057	1000
302	20240724	143800	50025850	1057	1057	1057	1057	1
303	20240724	143700	50024793	1054	1050	1054	1045	7453
304	20240724	143600	42206559	1054	1054	1054	1054	0
305	20240724	143500	42206559	1054	1053	1054	1053	313
306	20240724	143400	41876961	1054	1054	1054	1054	0
307	20240724	143300	41876961	1054	1054	1054	1054	0
308	20240724	143200	41876961	1054	1054	1054	1054	0
309	20240724	143100	41876961	1054	1054	1054	1054	0
310	20240724	143000	41876961	1054	1054	1054	1054	0
311	20240724	142900	41876961	1054	1054	1054	1054	12
312	20240724	142800	41864313	1054	1054	1054	1054	0
313	20240724	142700	41864313	1054	1054	1054	1054	0
314	20240724	142600	41864313	1054	1054	1054	1054	155
315	20240724	142500	41700943	1049	1049	1049	1049	0
316	20240724	142400	41700943	1049	1049	1049	1049	0
317	20240724	142300	41700943	1049	1049	1049	1049	0
318	20240724	142200	41700943	1049	1049	1049	1049	0
319	20240724	142100	41700943	1049	1049	1049	1049	0
320	20240724	142000	41700943	1049	1049	1049	1049	0
321	20240724	141900	41700943	1049	1049	1049	1049	0
322	20240724	141800	41700943	1049	1054	1054	1049	523
323	20240724	141700	41152212	1054	1049	1054	1049	250
324	20240724	141600	40889712	1049	1051	1051	1049	1500
325	20240724	141500	39315841	1051	1051	1051	1051	0
326	20240724	141400	39315841	1051	1051	1051	1051	0
327	20240724	141300	39315841	1051	1051	1051	1051	0
328	20240724	141200	39315841	1051	1051	1051	1051	0
329	20240724	141100	39315841	1051	1051	1051	1051	0
330	20240724	141000	39315841	1051	1051	1051	1051	0
331	20240724	140900	39315841	1051	1051	1051	1051	0
332	20240724	140800	39315841	1051	1051	1051	1051	315
333	20240724	140700	38984776	1050	1051	1051	1050	156
334	20240724	140600	38820975	1051	1051	1051	1051	2
335	20240724	140500	38818873	1052	1052	1052	1052	4147
336	20240724	140400	34456229	1052	1052	1052	1052	0
337	20240724	140300	34456229	1052	1052	1052	1052	0
338	20240724	140200	34456229	1052	1052	1052	1052	0
339	20240724	140100	34456229	1052	1052	1052	1052	0
340	20240724	140000	34456229	1052	1052	1052	1052	0
341	20240724	135900	34456229	1052	1052	1052	1052	0
342	20240724	135800	34456229	1052	1052	1052	1052	67
343	20240724	135700	34385745	1052	1052	1052	1052	10
344	20240724	135600	34375225	1052	1052	1052	1052	0
345	20240724	135500	34375225	1052	1051	1052	1051	123
346	20240724	135400	34245852	1049	1049	1049	1049	0
347	20240724	135300	34245852	1049	1049	1049	1049	0
348	20240724	135200	34245852	1049	1049	1049	1049	0
349	20240724	135100	34245852	1049	1049	1049	1049	0
350	20240724	135000	34245852	1049	1049	1049	1049	0
351	20240724	134900	34245852	1049	1049	1049	1049	1958
352	20240724	134800	32191910	1049	1050	1050	1049	4626
353	20240724	134700	27335861	1051	1052	1052	1051	1384
354	20240724	134600	25879951	1053	1054	1054	1053	533
355	20240724	134500	25318701	1054	1054	1054	1054	0
356	20240724	134400	25318701	1054	1054	1054	1054	0
357	20240724	134300	25318701	1054	1054	1054	1054	0
358	20240724	134200	25318701	1054	1054	1054	1054	0
359	20240724	134100	25318701	1054	1054	1054	1054	0
360	20240724	134000	25318701	1054	1054	1054	1054	0
361	20240724	133900	25318701	1054	1054	1054	1054	0
362	20240724	133800	25318701	1054	1054	1054	1054	0
363	20240724	133700	25318701	1054	1054	1054	1054	18
364	20240724	133600	25299729	1054	1054	1054	1054	200
365	20240724	133500	25088929	1054	1054	1054	1054	0
366	20240724	133400	25088929	1054	1054	1054	1054	0
367	20240724	133300	25088929	1054	1054	1054	1054	0
368	20240724	133200	25088929	1054	1054	1054	1054	0
369	20240724	133100	25088929	1054	1054	1054	1054	0
370	20240724	133000	25088929	1054	1054	1054	1054	0
371	20240724	132900	25088929	1054	1054	1054	1054	1
372	20240724	132800	25087875	1054	1054	1054	1054	20
373	20240724	132700	25066795	1054	1054	1054	1054	3
374	20240724	132600	25063633	1053	1053	1053	1053	2
375	20240724	132500	25061527	1053	1054	1054	1053	23
376	20240724	132400	25037286	1054	1054	1054	1054	218
377	20240724	132300	24807514	1054	1054	1054	1054	1
378	20240724	132200	24806460	1054	1054	1054	1054	0
379	20240724	132100	24806460	1054	1054	1054	1054	0
380	20240724	132000	24806460	1054	1054	1054	1054	0
381	20240724	131900	24806460	1054	1054	1054	1054	5
382	20240724	131800	24801190	1054	1054	1054	1054	0
383	20240724	131700	24801190	1054	1054	1054	1054	0
384	20240724	131600	24801190	1054	1056	1056	1054	619
385	20240724	131500	24148754	1058	1058	1058	1058	2
386	20240724	131400	24146638	1059	1059	1059	1059	10
387	20240724	131300	24136048	1059	1059	1059	1059	0
388	20240724	131200	24136048	1059	1059	1059	1059	0
389	20240724	131100	24136048	1059	1059	1059	1059	0
390	20240724	131000	24136048	1059	1059	1059	1059	0
391	20240724	130900	24136048	1059	1059	1059	1059	0
392	20240724	130800	24136048	1059	1059	1059	1059	0
393	20240724	130700	24136048	1059	1059	1059	1059	9
394	20240724	130600	24126517	1054	1055	1055	1054	1198
395	20240724	130500	22863775	1054	1054	1054	1054	0
396	20240724	130400	22863775	1054	1054	1054	1054	0
397	20240724	130300	22863775	1054	1054	1054	1054	0
398	20240724	130200	22863775	1054	1054	1054	1054	0
399	20240724	130100	22863775	1054	1054	1054	1054	0
400	20240724	130000	22863775	1054	1054	1054	1054	0
401	20240724	125900	22863775	1054	1054	1054	1054	0
402	20240724	125800	22863775	1054	1054	1054	1054	0
403	20240724	125700	22863775	1054	1054	1054	1054	0
404	20240724	125600	22863775	1054	1054	1054	1054	0
405	20240724	125500	22863775	1054	1054	1054	1054	0
406	20240724	125400	22863775	1054	1063	1063	1054	344
407	20240724	125300	22498499	1063	1063	1063	1063	0
408	20240724	125200	22498499	1063	1063	1063	1063	3
409	20240724	125100	22495310	1063	1063	1063	1063	200
410	20240724	125000	22282710	1063	1063	1063	1063	0
411	20240724	124900	22282710	1063	1063	1063	1063	0
412	20240724	124800	22282710	1063	1063	1063	1063	0
413	20240724	124700	22282710	1063	1063	1063	1063	0
414	20240724	124600	22282710	1063	1063	1063	1063	0
415	20240724	124500	22282710	1063	1063	1063	1063	1
416	20240724	124400	22281647	1063	1063	1063	1063	0
417	20240724	124300	22281647	1063	1063	1063	1063	0
418	20240724	124200	22281647	1063	1063	1063	1063	2
419	20240724	124100	22279521	1063	1063	1063	1063	0
420	20240724	124000	22279521	1063	1063	1063	1063	0
421	20240724	123900	22279521	1063	1063	1063	1063	21
422	20240724	123800	22257198	1063	1063	1063	1063	0
423	20240724	123700	22257198	1063	1063	1063	1063	0
424	20240724	123600	22257198	1063	1063	1063	1063	0
425	20240724	123500	22257198	1063	1063	1063	1063	0
426	20240724	123400	22257198	1063	1063	1063	1063	0
427	20240724	123300	22257198	1063	1063	1063	1063	0
428	20240724	123200	22257198	1063	1063	1063	1063	0
429	20240724	123100	22257198	1063	1063	1063	1063	0
430	20240724	123000	22257198	1063	1063	1063	1063	0
431	20240724	122900	22257198	1063	1063	1063	1063	0
432	20240724	122800	22257198	1063	1063	1063	1063	0
433	20240724	122700	22257198	1063	1063	1063	1063	0
434	20240724	122600	22257198	1063	1063	1063	1063	0
435	20240724	122500	22257198	1063	1063	1063	1063	18
436	20240724	122400	22238064	1063	1063	1063	1063	0
437	20240724	122300	22238064	1063	1063	1063	1063	2
438	20240724	122200	22235938	1063	1063	1063	1063	40
439	20240724	122100	22193418	1063	1063	1063	1063	1
440	20240724	122000	22192355	1063	1063	1063	1063	18
441	20240724	121900	22173221	1064	1064	1064	1064	0
442	20240724	121800	22173221	1064	1064	1064	1064	0
443	20240724	121700	22173221	1064	1064	1064	1064	0
444	20240724	121600	22173221	1064	1064	1064	1064	0
445	20240724	121500	22173221	1064	1064	1064	1064	0
446	20240724	121400	22173221	1064	1064	1064	1064	7
447	20240724	121300	22165773	1051	1058	1058	1051	4108
448	20240724	121200	17836724	1059	1059	1059	1059	50
449	20240724	121100	17783774	1058	1058	1058	1058	0
450	20240724	121000	17783774	1058	1058	1058	1058	0
451	20240724	120900	17783774	1058	1058	1058	1058	0
452	20240724	120800	17783774	1058	1060	1060	1058	223
453	20240724	120700	17547718	1073	1073	1073	1073	0
454	20240724	120600	17547718	1073	1073	1073	1073	0
455	20240724	120500	17547718	1073	1073	1073	1073	0
456	20240724	120400	17547718	1073	1068	1073	1068	722
457	20240724	120300	16776182	1068	1066	1068	1066	1181
458	20240724	120200	15516231	1066	1066	1066	1066	0
459	20240724	120100	15516231	1066	1066	1066	1066	0
460	20240724	120000	15516231	1066	1066	1066	1066	0
461	20240724	115900	15516231	1066	1066	1066	1066	0
462	20240724	115800	15516231	1066	1066	1066	1066	0
463	20240724	115700	15516231	1066	1066	1066	1066	1
464	20240724	115600	15515165	1066	1066	1066	1066	0
465	20240724	115500	15515165	1066	1066	1066	1066	0
466	20240724	115400	15515165	1066	1066	1066	1066	19
467	20240724	115300	15494911	1066	1066	1066	1066	0
468	20240724	115200	15494911	1066	1066	1066	1066	1
469	20240724	115100	15493845	1066	1066	1066	1066	200
470	20240724	115000	15280645	1066	1066	1066	1066	113
471	20240724	114900	15160187	1066	1066	1066	1066	0
472	20240724	114800	15160187	1066	1066	1066	1066	0
473	20240724	114700	15160187	1066	1066	1066	1066	1
474	20240724	114600	15159121	1066	1066	1066	1066	0
475	20240724	114500	15159121	1066	1066	1066	1066	0
476	20240724	114400	15159121	1066	1066	1066	1066	0
477	20240724	114300	15159121	1066	1066	1066	1066	0
478	20240724	114200	15159121	1066	1066	1066	1066	0
479	20240724	114100	15159121	1066	1066	1066	1066	0
480	20240724	114000	15159121	1066	1066	1066	1066	7
481	20240724	113900	15151659	1066	1066	1066	1066	14
482	20240724	113800	15136735	1067	1068	1068	1067	51
483	20240724	113700	15082311	1067	1067	1067	1067	0
484	20240724	113600	15082311	1067	1067	1067	1067	0
485	20240724	113500	15082311	1067	1067	1067	1067	0
486	20240724	113400	15082311	1067	1067	1067	1067	7
487	20240724	113300	15074842	1069	1069	1069	1069	0
488	20240724	113200	15074842	1069	1069	1069	1069	0
489	20240724	113100	15074842	1069	1069	1069	1069	0
490	20240724	113000	15074842	1069	1069	1069	1069	0
491	20240724	112900	15074842	1069	1069	1069	1069	0
492	20240724	112800	15074842	1069	1069	1069	1069	0
493	20240724	112700	15074842	1069	1069	1069	1069	0
494	20240724	112600	15074842	1069	1069	1069	1069	0
495	20240724	112500	15074842	1069	1069	1069	1069	0
496	20240724	112400	15074842	1069	1069	1069	1069	0
497	20240724	112300	15074842	1069	1069	1069	1069	0
498	20240724	112200	15074842	1069	1069	1069	1069	0
499	20240724	112100	15074842	1069	1069	1069	1069	0
500	20240724	112000	15074842	1069	1069	1069	1069	10
501	20240724	111900	15064152	1069	1069	1069	1069	0
502	20240724	111800	15064152	1069	1069	1069	1069	1
503	20240724	111700	15063083	1066	1066	1066	1066	4
504	20240724	111600	15058819	1066	1066	1066	1066	250
505	20240724	111500	14792319	1066	1066	1066	1066	0
506	20240724	111400	14792319	1066	1066	1066	1066	0
507	20240724	111300	14792319	1066	1066	1066	1066	0
508	20240724	111200	14792319	1066	1065	1066	1065	10
509	20240724	111100	14781660	1066	1066	1066	1066	20
510	20240724	111000	14760340	1066	1066	1066	1066	7
511	20240724	110900	14752878	1066	1066	1066	1066	0
512	20240724	110800	14752878	1066	1066	1066	1066	10
513	20240724	110700	14742218	1058	1058	1058	1058	0
514	20240724	110600	14742218	1058	1058	1058	1058	565
515	20240724	110500	14144448	1058	1058	1058	1058	0
516	20240724	110400	14144448	1058	1058	1058	1058	0
517	20240724	110300	14144448	1058	1058	1058	1058	0
518	20240724	110200	14144448	1058	1058	1058	1058	0
519	20240724	110100	14144448	1058	1058	1058	1058	0
520	20240724	110000	14144448	1058	1058	1058	1058	0
521	20240724	105900	14144448	1058	1062	1062	1058	1536
522	20240724	105800	12518349	1062	1062	1062	1062	0
523	20240724	105700	12518349	1062	1062	1062	1062	0
524	20240724	105600	12518349	1062	1062	1062	1062	0
525	20240724	105500	12518349	1062	1062	1062	1062	0
526	20240724	105400	12518349	1062	1062	1062	1062	0
527	20240724	105300	12518349	1062	1062	1062	1062	0
528	20240724	105200	12518349	1062	1062	1062	1062	0
529	20240724	105100	12518349	1062	1062	1062	1062	0
530	20240724	105000	12518349	1062	1062	1062	1062	0
531	20240724	104900	12518349	1062	1062	1062	1062	0
532	20240724	104800	12518349	1062	1062	1062	1062	0
533	20240724	104700	12518349	1062	1062	1062	1062	0
534	20240724	104600	12518349	1062	1062	1062	1062	1
535	20240724	104500	12517287	1060	1060	1060	1060	0
536	20240724	104400	12517287	1060	1060	1060	1060	0
537	20240724	104300	12517287	1060	1060	1060	1060	0
538	20240724	104200	12517287	1060	1060	1060	1060	0
539	20240724	104100	12517287	1060	1060	1060	1060	0
540	20240724	104000	12517287	1060	1060	1060	1060	0
541	20240724	103900	12517287	1060	1060	1060	1060	0
542	20240724	103800	12517287	1060	1060	1060	1060	0
543	20240724	103700	12517287	1060	1060	1060	1060	0
544	20240724	103600	12517287	1060	1060	1060	1060	0
545	20240724	103500	12517287	1060	1060	1060	1060	0
546	20240724	103400	12517287	1060	1060	1060	1060	0
547	20240724	103300	12517287	1060	1060	1060	1060	0
548	20240724	103200	12517287	1060	1060	1060	1060	0
549	20240724	103100	12517287	1060	1060	1060	1060	8
550	20240724	103000	12508807	1060	1060	1060	1060	0
551	20240724	102900	12508807	1060	1060	1060	1060	100
552	20240724	102800	12402807	1061	1069	1069	1061	43
553	20240724	102700	12356880	1069	1069	1069	1069	10
554	20240724	102600	12346190	1069	1069	1069	1069	0
555	20240724	102500	12346190	1069	1069	1069	1069	0
556	20240724	102400	12346190	1069	1069	1069	1069	0
557	20240724	102300	12346190	1069	1069	1069	1069	0
558	20240724	102200	12346190	1069	1069	1069	1069	0
559	20240724	102100	12346190	1069	1069	1069	1069	0
560	20240724	102000	12346190	1069	1069	1069	1069	0
561	20240724	101900	12346190	1069	1069	1069	1069	0
562	20240724	101800	12346190	1069	1069	1069	1069	0
563	20240724	101700	12346190	1069	1069	1069	1069	0
564	20240724	101600	12346190	1069	1069	1069	1069	0
565	20240724	101500	12346190	1069	1069	1069	1069	0
566	20240724	101400	12346190	1069	1069	1069	1069	2
567	20240724	101300	12344052	1069	1069	1069	1069	0
568	20240724	101200	12344052	1069	1069	1069	1069	0
569	20240724	101100	12344052	1069	1069	1069	1069	0
570	20240724	101000	12344052	1069	1069	1069	1069	0
571	20240724	100900	12344052	1069	1069	1069	1069	50
572	20240724	100800	12290602	1069	1069	1069	1069	1
573	20240724	100700	12289533	1069	1069	1069	1069	0
574	20240724	100600	12289533	1069	1069	1069	1069	1
575	20240724	100500	12288464	1057	1057	1057	1057	0
576	20240724	100400	12288464	1057	1057	1057	1057	0
577	20240724	100300	12288464	1057	1057	1057	1057	0
578	20240724	100200	12288464	1057	1074	1074	1057	21
579	20240724	100100	12266240	1056	1056	1056	1056	0
580	20240724	100000	12266240	1056	1067	1067	1056	574
581	20240724	095900	11659670	1076	1076	1076	1076	4
582	20240724	095800	11655366	1078	1078	1078	1078	0
583	20240724	095700	11655366	1078	1067	1078	1067	143
584	20240724	095600	11502774	1079	1079	1079	1079	12
585	20240724	095500	11489826	1079	1079	1079	1079	1
586	20240724	095400	11488747	1066	1066	1066	1066	168
587	20240724	095300	11309659	1053	1053	1053	1053	0
588	20240724	095200	11309659	1053	1070	1070	1053	1600
589	20240724	095100	9609524	1070	1070	1070	1070	0
590	20240724	095000	9609524	1070	1070	1070	1070	20
591	20240724	094900	9588124	1070	1070	1070	1070	0
592	20240724	094800	9588124	1070	1070	1070	1070	10
593	20240724	094700	9577424	1069	1069	1069	1069	0
594	20240724	094600	9577424	1069	1069	1069	1069	0
595	20240724	094500	9577424	1069	1069	1069	1069	0
596	20240724	094400	9577424	1069	1069	1069	1069	0
597	20240724	094300	9577424	1069	1069	1069	1069	0
598	20240724	094200	9577424	1069	1069	1069	1069	0
599	20240724	094100	9577424	1069	1069	1069	1069	0
600	20240724	094000	9577424	1069	1069	1069	1069	0
601	20240724	093900	9577424	1069	1069	1069	1069	0
602	20240724	093800	9577424	1069	1069	1069	1069	0
603	20240724	093700	9577424	1069	1069	1069	1069	0
604	20240724	093600	9577424	1069	1069	1069	1069	0
605	20240724	093500	9577424	1069	1069	1069	1069	0
606	20240724	093400	9577424	1069	1069	1069	1069	0
607	20240724	093300	9577424	1069	1069	1069	1069	0
608	20240724	093200	9577424	1069	1069	1069	1069	0
609	20240724	093100	9577424	1069	1069	1069	1069	910
610	20240724	093000	8604634	1070	1080	1080	1070	1243
611	20240724	092900	7274343	1080	1080	1080	1080	0
612	20240724	092800	7274343	1080	1080	1080	1080	0
613	20240724	092700	7274343	1080	1080	1080	1080	0
614	20240724	092600	7274343	1080	1080	1080	1080	4
615	20240724	092500	7270023	1080	1080	1080	1080	0
616	20240724	092400	7270023	1080	1080	1080	1080	0
617	20240724	092300	7270023	1080	1080	1080	1080	0
618	20240724	092200	7270023	1080	1080	1080	1080	0
619	20240724	092100	7270023	1080	1080	1080	1080	0
620	20240724	092000	7270023	1080	1080	1080	1080	5
621	20240724	091900	7264623	1080	1080	1080	1080	10
622	20240724	091800	7253823	1080	1080	1080	1080	10
623	20240724	091700	7243023	1070	1076	1076	1070	1259
624	20240724	091600	5893861	1076	1076	1076	1076	14
625	20240724	091500	5878797	1086	1086	1086	1086	0
626	20240724	091400	5878797	1086	1086	1086	1086	0
627	20240724	091300	5878797	1086	1086	1086	1086	0
628	20240724	091200	5878797	1086	1086	1086	1086	0
629	20240724	091100	5878797	1086	1082	1086	1075	2088
630	20240724	091000	3633112	1088	1088	1088	1088	0
631	20240724	090900	3633112	1088	1088	1088	1088	0
632	20240724	090800	3633112	1088	1088	1088	1088	0
633	20240724	090700	3633112	1088	1088	1088	1088	0
634	20240724	090600	3633112	1088	1088	1088	1088	0
635	20240724	090500	3633112	1088	1088	1088	1088	0
636	20240724	090400	3633112	1088	1088	1088	1088	0
637	20240724	090300	3633112	1088	1088	1088	1088	0
638	20240724	090200	3633112	1088	1088	1088	1088	0
639	20240724	090100	3633112	1088	1083	1088	1083	3224
640	20240724	090000	128996	1084	1084	1084	1084	119