KissMeData/066910/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	194300	227053231	1884	1884	1884	1884	1526
3	20240724	194200	227053231	1884	1884	1884	1884	0
4	20240724	194100	227053231	1884	1884	1884	1884	0
5	20240724	194000	227053231	1884	1884	1884	1884	0
6	20240724	193900	227053231	1884	1884	1884	1884	0
7	20240724	193800	227053231	1884	1884	1884	1884	0
8	20240724	193700	227053231	1884	1884	1884	1884	0
9	20240724	193600	227053231	1884	1884	1884	1884	0
10	20240724	193500	227053231	1884	1884	1884	1884	0
11	20240724	193400	227053231	1884	1884	1884	1884	0
12	20240724	193300	227053231	1884	1884	1884	1884	0
13	20240724	193200	227053231	1884	1884	1884	1884	0
14	20240724	193100	227053231	1884	1884	1884	1884	0
15	20240724	193000	227053231	1884	1884	1884	1884	0
16	20240724	192900	227053231	1884	1884	1884	1884	0
17	20240724	192800	227053231	1884	1884	1884	1884	0
18	20240724	192700	227053231	1884	1884	1884	1884	0
19	20240724	192600	227053231	1884	1884	1884	1884	0
20	20240724	192500	227053231	1884	1884	1884	1884	0
21	20240724	192400	227053231	1884	1884	1884	1884	0
22	20240724	192300	227053231	1884	1884	1884	1884	0
23	20240724	192200	227053231	1884	1884	1884	1884	0
24	20240724	192100	227053231	1884	1884	1884	1884	0
25	20240724	192000	227053231	1884	1884	1884	1884	0
26	20240724	191900	227053231	1884	1884	1884	1884	0
27	20240724	191800	227053231	1884	1884	1884	1884	0
28	20240724	191700	227053231	1884	1884	1884	1884	0
29	20240724	191600	227053231	1884	1884	1884	1884	0
30	20240724	191500	227053231	1884	1884	1884	1884	0
31	20240724	191400	227053231	1884	1884	1884	1884	0
32	20240724	191300	227053231	1884	1884	1884	1884	1526
33	20240724	191200	227053231	1884	1884	1884	1884	0
34	20240724	191100	227053231	1884	1884	1884	1884	0
35	20240724	191000	227053231	1884	1884	1884	1884	0
36	20240724	190900	227053231	1884	1884	1884	1884	0
37	20240724	190800	227053231	1884	1884	1884	1884	0
38	20240724	190700	227053231	1884	1884	1884	1884	0
39	20240724	190600	227053231	1884	1884	1884	1884	0
40	20240724	190500	227053231	1884	1884	1884	1884	0
41	20240724	190400	227053231	1884	1884	1884	1884	0
42	20240724	190300	227053231	1884	1884	1884	1884	0
43	20240724	190200	227053231	1884	1884	1884	1884	0
44	20240724	190100	227053231	1884	1884	1884	1884	0
45	20240724	190000	227053231	1884	1884	1884	1884	0
46	20240724	185900	227053231	1884	1884	1884	1884	0
47	20240724	185800	227053231	1884	1884	1884	1884	0
48	20240724	185700	227053231	1884	1884	1884	1884	0
49	20240724	185600	227053231	1884	1884	1884	1884	0
50	20240724	185500	227053231	1884	1884	1884	1884	0
51	20240724	185400	227053231	1884	1884	1884	1884	0
52	20240724	185300	227053231	1884	1884	1884	1884	0
53	20240724	185200	227053231	1884	1884	1884	1884	0
54	20240724	185100	227053231	1884	1884	1884	1884	0
55	20240724	185000	227053231	1884	1884	1884	1884	0
56	20240724	184900	227053231	1884	1884	1884	1884	0
57	20240724	184800	227053231	1884	1884	1884	1884	0
58	20240724	184700	227053231	1884	1884	1884	1884	0
59	20240724	184600	227053231	1884	1884	1884	1884	0
60	20240724	184500	227053231	1884	1884	1884	1884	0
61	20240724	184400	227053231	1884	1884	1884	1884	0
62	20240724	184300	227053231	1884	1884	1884	1884	1526
63	20240724	184200	227053231	1884	1884	1884	1884	0
64	20240724	184100	227053231	1884	1884	1884	1884	0
65	20240724	184000	227053231	1884	1884	1884	1884	0
66	20240724	183900	227053231	1884	1884	1884	1884	0
67	20240724	183800	227053231	1884	1884	1884	1884	0
68	20240724	183700	227053231	1884	1884	1884	1884	0
69	20240724	183600	227053231	1884	1884	1884	1884	0
70	20240724	183500	227053231	1884	1884	1884	1884	0
71	20240724	183400	227053231	1884	1884	1884	1884	0
72	20240724	183300	227053231	1884	1884	1884	1884	0
73	20240724	183200	227053231	1884	1884	1884	1884	0
74	20240724	183100	227053231	1884	1884	1884	1884	0
75	20240724	183000	227053231	1884	1884	1884	1884	0
76	20240724	182900	227053231	1884	1884	1884	1884	0
77	20240724	182800	227053231	1884	1884	1884	1884	0
78	20240724	182700	227053231	1884	1884	1884	1884	0
79	20240724	182600	227053231	1884	1884	1884	1884	0
80	20240724	182500	227053231	1884	1884	1884	1884	0
81	20240724	182400	227053231	1884	1884	1884	1884	0
82	20240724	182300	227053231	1884	1884	1884	1884	0
83	20240724	182200	227053231	1884	1884	1884	1884	0
84	20240724	182100	227053231	1884	1884	1884	1884	0
85	20240724	182000	227053231	1884	1884	1884	1884	0
86	20240724	181900	227053231	1884	1884	1884	1884	0
87	20240724	181800	227053231	1884	1884	1884	1884	0
88	20240724	181700	227053231	1884	1884	1884	1884	0
89	20240724	181600	227053231	1884	1884	1884	1884	0
90	20240724	181500	227053231	1884	1884	1884	1884	0
91	20240724	181400	227053231	1884	1884	1884	1884	0
92	20240724	181300	227053231	1884	1884	1884	1884	1526
93	20240724	181200	227053231	1884	1884	1884	1884	0
94	20240724	181100	227053231	1884	1884	1884	1884	0
95	20240724	181000	227053231	1884	1884	1884	1884	0
96	20240724	180900	227053231	1884	1884	1884	1884	0
97	20240724	180800	227053231	1884	1884	1884	1884	0
98	20240724	180700	227053231	1884	1884	1884	1884	0
99	20240724	180600	227053231	1884	1884	1884	1884	0
100	20240724	180500	227053231	1884	1884	1884	1884	0
101	20240724	180400	227053231	1884	1884	1884	1884	0
102	20240724	180300	227053231	1884	1884	1884	1884	0
103	20240724	180200	227053231	1884	1884	1884	1884	0
104	20240724	180100	227053231	1884	1884	1884	1884	0
105	20240724	180000	227053231	1884	1884	1884	1884	0
106	20240724	175900	227053231	1884	1884	1884	1884	0
107	20240724	175800	227053231	1884	1884	1884	1884	0
108	20240724	175700	227053231	1884	1884	1884	1884	0
109	20240724	175600	227053231	1884	1884	1884	1884	0
110	20240724	175500	227053231	1884	1884	1884	1884	0
111	20240724	175400	227053231	1884	1884	1884	1884	0
112	20240724	175300	227053231	1884	1884	1884	1884	0
113	20240724	175200	227053231	1884	1884	1884	1884	0
114	20240724	175100	227053231	1884	1884	1884	1884	0
115	20240724	175000	227053231	1884	1884	1884	1884	0
116	20240724	174900	227053231	1884	1884	1884	1884	0
117	20240724	174800	227053231	1884	1884	1884	1884	0
118	20240724	174700	227053231	1884	1884	1884	1884	0
119	20240724	174600	227053231	1884	1884	1884	1884	0
120	20240724	174500	227053231	1884	1884	1884	1884	0
121	20240724	174400	227053231	1884	1884	1884	1884	0
122	20240724	174300	227053231	1884	1884	1884	1884	1526
123	20240724	174200	227053231	1884	1884	1884	1884	0
124	20240724	174100	227053231	1884	1884	1884	1884	0
125	20240724	174000	227053231	1884	1884	1884	1884	0
126	20240724	173900	227053231	1884	1884	1884	1884	0
127	20240724	173800	227053231	1884	1884	1884	1884	0
128	20240724	173700	227053231	1884	1884	1884	1884	0
129	20240724	173600	227053231	1884	1884	1884	1884	0
130	20240724	173500	227053231	1884	1884	1884	1884	0
131	20240724	173400	227053231	1884	1884	1884	1884	0
132	20240724	173300	227053231	1884	1884	1884	1884	0
133	20240724	173200	227053231	1884	1884	1884	1884	0
134	20240724	173100	227053231	1884	1884	1884	1884	0
135	20240724	173000	227053231	1884	1884	1884	1884	0
136	20240724	172900	227053231	1884	1884	1884	1884	0
137	20240724	172800	227053231	1884	1884	1884	1884	0
138	20240724	172700	227053231	1884	1884	1884	1884	0
139	20240724	172600	227053231	1884	1884	1884	1884	0
140	20240724	172500	227053231	1884	1884	1884	1884	0
141	20240724	172400	227053231	1884	1884	1884	1884	0
142	20240724	172300	227053231	1884	1884	1884	1884	0
143	20240724	172200	227053231	1884	1884	1884	1884	0
144	20240724	172100	227053231	1884	1884	1884	1884	0
145	20240724	172000	227053231	1884	1884	1884	1884	0
146	20240724	171900	227053231	1884	1884	1884	1884	0
147	20240724	171800	227053231	1884	1884	1884	1884	0
148	20240724	171700	227053231	1884	1884	1884	1884	0
149	20240724	171600	227053231	1884	1884	1884	1884	0
150	20240724	171500	227053231	1884	1884	1884	1884	0
151	20240724	171400	227053231	1884	1884	1884	1884	0
152	20240724	171300	227053231	1884	1884	1884	1884	1526
153	20240724	171200	227053231	1884	1884	1884	1884	0
154	20240724	171100	227053231	1884	1884	1884	1884	0
155	20240724	171000	227053231	1884	1884	1884	1884	0
156	20240724	170900	227053231	1884	1884	1884	1884	0
157	20240724	170800	227053231	1884	1884	1884	1884	0
158	20240724	170700	227053231	1884	1884	1884	1884	0
159	20240724	170600	227053231	1884	1884	1884	1884	0
160	20240724	170500	227053231	1884	1884	1884	1884	0
161	20240724	170400	227053231	1884	1884	1884	1884	0
162	20240724	170300	227053231	1884	1884	1884	1884	0
163	20240724	170200	227053231	1884	1884	1884	1884	0
164	20240724	170100	227053231	1884	1884	1884	1884	0
165	20240724	170000	227053231	1884	1884	1884	1884	0
166	20240724	165900	227053231	1884	1884	1884	1884	0
167	20240724	165800	227053231	1884	1884	1884	1884	0
168	20240724	165700	227053231	1884	1884	1884	1884	0
169	20240724	165600	227053231	1884	1884	1884	1884	0
170	20240724	165500	227053231	1884	1884	1884	1884	0
171	20240724	165400	227053231	1884	1884	1884	1884	0
172	20240724	165300	227053231	1884	1884	1884	1884	0
173	20240724	165200	227053231	1884	1884	1884	1884	0
174	20240724	165100	227053231	1884	1884	1884	1884	0
175	20240724	165000	227053231	1884	1884	1884	1884	0
176	20240724	164900	227053231	1884	1884	1884	1884	0
177	20240724	164800	227053231	1884	1884	1884	1884	0
178	20240724	164700	227053231	1884	1884	1884	1884	0
179	20240724	164600	227053231	1884	1884	1884	1884	0
180	20240724	164500	227053231	1884	1884	1884	1884	0
181	20240724	164400	227053231	1884	1884	1884	1884	0
182	20240724	164300	227053231	1884	1884	1884	1884	1526
183	20240724	164200	227053231	1884	1884	1884	1884	0
184	20240724	164100	227053231	1884	1884	1884	1884	0
185	20240724	164000	227053231	1884	1884	1884	1884	0
186	20240724	163900	227053231	1884	1884	1884	1884	0
187	20240724	163800	227053231	1884	1884	1884	1884	0
188	20240724	163700	227053231	1884	1884	1884	1884	0
189	20240724	163600	227053231	1884	1884	1884	1884	0
190	20240724	163500	227053231	1884	1884	1884	1884	0
191	20240724	163400	227053231	1884	1884	1884	1884	0
192	20240724	163300	227053231	1884	1884	1884	1884	0
193	20240724	163200	227053231	1884	1884	1884	1884	0
194	20240724	163100	227053231	1884	1884	1884	1884	0
195	20240724	163000	227053231	1884	1884	1884	1884	0
196	20240724	162900	227053231	1884	1884	1884	1884	0
197	20240724	162800	227053231	1884	1884	1884	1884	0
198	20240724	162700	227053231	1884	1884	1884	1884	0
199	20240724	162600	227053231	1884	1884	1884	1884	0
200	20240724	162500	227053231	1884	1884	1884	1884	0
201	20240724	162400	227053231	1884	1884	1884	1884	0
202	20240724	162300	227053231	1884	1884	1884	1884	0
203	20240724	162200	227053231	1884	1884	1884	1884	0
204	20240724	162100	227053231	1884	1884	1884	1884	0
205	20240724	162000	227053231	1884	1884	1884	1884	0
206	20240724	161900	227053231	1884	1884	1884	1884	0
207	20240724	161800	227053231	1884	1884	1884	1884	0
208	20240724	161700	227053231	1884	1884	1884	1884	0
209	20240724	161600	227053231	1884	1884	1884	1884	0
210	20240724	161500	227053231	1884	1884	1884	1884	0
211	20240724	161400	227053231	1884	1884	1884	1884	0
212	20240724	161300	227053231	1884	1884	1884	1884	1526
213	20240724	161200	227053231	1884	1884	1884	1884	0
214	20240724	161100	227053231	1884	1884	1884	1884	0
215	20240724	161000	227053231	1884	1884	1884	1884	0
216	20240724	160900	227053231	1884	1884	1884	1884	0
217	20240724	160800	227053231	1884	1884	1884	1884	0
218	20240724	160700	227053231	1884	1884	1884	1884	0
219	20240724	160600	227053231	1884	1884	1884	1884	0
220	20240724	160500	227053231	1884	1884	1884	1884	0
221	20240724	160400	227053231	1884	1884	1884	1884	0
222	20240724	160300	227053231	1884	1884	1884	1884	0
223	20240724	160200	227053231	1884	1884	1884	1884	0
224	20240724	160100	227053231	1884	1884	1884	1884	0
225	20240724	160000	227053231	1884	1884	1884	1884	0
226	20240724	155900	227053231	1884	1884	1884	1884	0
227	20240724	155800	227053231	1884	1884	1884	1884	0
228	20240724	155700	227053231	1884	1884	1884	1884	0
229	20240724	155600	227053231	1884	1884	1884	1884	0
230	20240724	155500	227053231	1884	1884	1884	1884	0
231	20240724	155400	227053231	1884	1884	1884	1884	0
232	20240724	155300	227053231	1884	1884	1884	1884	0
233	20240724	155200	227053231	1884	1884	1884	1884	0
234	20240724	155100	227053231	1884	1884	1884	1884	0
235	20240724	155000	227053231	1884	1884	1884	1884	0
236	20240724	154900	227053231	1884	1884	1884	1884	0
237	20240724	154800	227053231	1884	1884	1884	1884	0
238	20240724	154700	227053231	1884	1884	1884	1884	0
239	20240724	154600	227053231	1884	1884	1884	1884	0
240	20240724	154500	227053231	1884	1884	1884	1884	0
241	20240724	154400	227053231	1884	1884	1884	1884	0
242	20240724	154300	227053231	1884	1884	1884	1884	1526
243	20240724	154200	227053231	1884	1884	1884	1884	0
244	20240724	154100	227053231	1884	1884	1884	1884	0
245	20240724	154000	227053231	1884	1884	1884	1884	0
246	20240724	153900	227053231	1884	1884	1884	1884	0
247	20240724	153800	227053231	1884	1884	1884	1884	0
248	20240724	153700	227053231	1884	1884	1884	1884	0
249	20240724	153600	227053231	1884	1884	1884	1884	0
250	20240724	153500	227053231	1884	1884	1884	1884	0
251	20240724	153400	227053231	1884	1884	1884	1884	0
252	20240724	153300	227053231	1884	1884	1884	1884	0
253	20240724	153200	227053231	1884	1884	1884	1884	0
254	20240724	153100	227053231	1884	1884	1884	1884	0
255	20240724	153000	227053231	1884	1884	1884	1884	1526
256	20240724	152900	224178247	1884	1884	1884	1884	0
257	20240724	152800	224178247	1884	1884	1884	1884	0
258	20240724	152700	224178247	1884	1884	1884	1884	0
259	20240724	152600	224178247	1884	1884	1884	1884	0
260	20240724	152500	224178247	1884	1884	1884	1884	0
261	20240724	152400	224178247	1884	1884	1884	1884	0
262	20240724	152300	224178247	1884	1884	1884	1884	0
263	20240724	152200	224178247	1884	1884	1884	1884	0
264	20240724	152100	224178247	1884	1884	1884	1884	0
265	20240724	152000	224178247	1884	1884	1884	1884	0
266	20240724	151900	224178247	1884	1884	1884	1884	78
267	20240724	151800	224031295	1884	1884	1884	1884	91
268	20240724	151700	223859851	1880	1880	1880	1880	426
269	20240724	151600	223058971	1880	1880	1880	1880	1200
270	20240724	151500	220802971	1880	1880	1880	1880	1300
271	20240724	151400	218358971	1880	1880	1880	1880	0
272	20240724	151300	218358971	1880	1880	1880	1880	0
273	20240724	151200	218358971	1880	1880	1880	1880	0
274	20240724	151100	218358971	1880	1880	1880	1880	0
275	20240724	151000	218358971	1880	1880	1880	1880	1100
276	20240724	150900	216290971	1880	1880	1880	1880	0
277	20240724	150800	216290971	1880	1880	1880	1880	0
278	20240724	150700	216290971	1880	1880	1880	1880	0
279	20240724	150600	216290971	1880	1880	1880	1880	299
280	20240724	150500	215728851	1885	1885	1885	1885	0
281	20240724	150400	215728851	1885	1885	1885	1885	0
282	20240724	150300	215728851	1885	1885	1885	1885	0
283	20240724	150200	215728851	1885	1885	1885	1885	6
284	20240724	150100	215717541	1885	1885	1885	1885	0
285	20240724	150000	215717541	1885	1885	1885	1885	0
286	20240724	145900	215717541	1885	1885	1885	1885	53
287	20240724	145800	215617636	1885	1885	1885	1885	0
288	20240724	145700	215617636	1885	1885	1885	1885	0
289	20240724	145600	215617636	1885	1886	1886	1885	1388
290	20240724	145500	213000968	1886	1886	1886	1886	1250
291	20240724	145400	210643468	1886	1886	1886	1886	0
292	20240724	145300	210643468	1886	1886	1886	1886	130
293	20240724	145200	210398288	1886	1886	1886	1886	0
294	20240724	145100	210398288	1886	1886	1886	1886	0
295	20240724	145000	210398288	1886	1886	1886	1886	100
296	20240724	144900	210209688	1886	1886	1886	1886	0
297	20240724	144800	210209688	1886	1886	1886	1886	0
298	20240724	144700	210209688	1886	1886	1886	1886	0
299	20240724	144600	210209688	1886	1886	1886	1886	5
300	20240724	144500	210200258	1886	1886	1886	1886	0
301	20240724	144400	210200258	1886	1886	1886	1886	0
302	20240724	144300	210200258	1886	1886	1886	1886	79
303	20240724	144200	210051264	1886	1886	1886	1886	80
304	20240724	144100	209900384	1886	1886	1886	1886	0
305	20240724	144000	209900384	1886	1886	1886	1886	0
306	20240724	143900	209900384	1886	1877	1886	1877	256
307	20240724	143800	209417595	1886	1886	1886	1886	0
308	20240724	143700	209417595	1886	1886	1886	1886	300
309	20240724	143600	208851795	1886	1886	1886	1886	0
310	20240724	143500	208851795	1886	1886	1886	1886	0
311	20240724	143400	208851795	1886	1886	1886	1886	0
312	20240724	143300	208851795	1886	1886	1886	1886	0
313	20240724	143200	208851795	1886	1886	1886	1886	0
314	20240724	143100	208851795	1886	1886	1886	1886	0
315	20240724	143000	208851795	1886	1886	1886	1886	99
316	20240724	142900	208665081	1886	1886	1886	1886	0
317	20240724	142800	208665081	1886	1886	1886	1886	0
318	20240724	142700	208665081	1886	1886	1886	1886	0
319	20240724	142600	208665081	1886	1886	1886	1886	50
320	20240724	142500	208570781	1886	1886	1886	1886	0
321	20240724	142400	208570781	1886	1886	1886	1886	60
322	20240724	142300	208457621	1886	1886	1886	1886	1000
323	20240724	142200	206571621	1886	1886	1886	1886	0
324	20240724	142100	206571621	1886	1886	1886	1886	0
325	20240724	142000	206571621	1886	1886	1886	1886	0
326	20240724	141900	206571621	1886	1886	1886	1886	22
327	20240724	141800	206530129	1877	1877	1877	1877	1
328	20240724	141700	206528252	1886	1886	1886	1886	0
329	20240724	141600	206528252	1886	1886	1886	1886	50
330	20240724	141500	206433952	1886	1886	1886	1886	5
331	20240724	141400	206424522	1886	1886	1886	1886	1
332	20240724	141300	206422636	1886	1886	1886	1886	2
333	20240724	141200	206418864	1886	1886	1886	1886	0
334	20240724	141100	206418864	1886	1886	1886	1886	1
335	20240724	141000	206416978	1875	1875	1875	1875	0
336	20240724	140900	206416978	1875	1875	1875	1875	0
337	20240724	140800	206416978	1875	1875	1875	1875	0
338	20240724	140700	206416978	1875	1875	1875	1875	0
339	20240724	140600	206416978	1875	1875	1875	1875	0
340	20240724	140500	206416978	1875	1876	1876	1875	626
341	20240724	140400	205243225	1876	1876	1876	1876	0
342	20240724	140300	205243225	1876	1876	1876	1876	0
343	20240724	140200	205243225	1876	1876	1876	1876	0
344	20240724	140100	205243225	1876	1876	1876	1876	0
345	20240724	140000	205243225	1876	1876	1876	1876	0
346	20240724	135900	205243225	1876	1876	1876	1876	0
347	20240724	135800	205243225	1876	1875	1876	1875	2383
348	20240724	135700	200772722	1875	1875	1875	1875	0
349	20240724	135600	200772722	1875	1875	1875	1875	30
350	20240724	135500	200716472	1875	1875	1875	1875	0
351	20240724	135400	200716472	1875	1876	1876	1875	1220
352	20240724	135300	198427855	1880	1880	1880	1880	0
353	20240724	135200	198427855	1880	1880	1880	1880	0
354	20240724	135100	198427855	1880	1880	1880	1880	0
355	20240724	135000	198427855	1880	1880	1880	1880	50
356	20240724	134900	198333855	1880	1880	1880	1880	0
357	20240724	134800	198333855	1880	1880	1880	1880	0
358	20240724	134700	198333855	1880	1878	1880	1878	20
359	20240724	134600	198296257	1877	1877	1877	1877	0
360	20240724	134500	198296257	1877	1877	1877	1877	410
361	20240724	134400	197526687	1877	1877	1877	1877	35
362	20240724	134300	197460992	1877	1879	1879	1877	279
363	20240724	134200	196937057	1879	1879	1879	1879	0
364	20240724	134100	196937057	1879	1879	1879	1879	0
365	20240724	134000	196937057	1879	1881	1881	1879	34
366	20240724	133900	196873147	1880	1880	1880	1880	0
367	20240724	133800	196873147	1880	1880	1880	1880	0
368	20240724	133700	196873147	1880	1880	1880	1880	0
369	20240724	133600	196873147	1880	1880	1880	1880	0
370	20240724	133500	196873147	1880	1880	1880	1880	5000
371	20240724	133400	187473147	1880	1880	1880	1880	1000
372	20240724	133300	185593147	1880	1880	1880	1880	0
373	20240724	133200	185593147	1880	1880	1880	1880	0
374	20240724	133100	185593147	1880	1880	1880	1880	0
375	20240724	133000	185593147	1880	1880	1880	1880	0
376	20240724	132900	185593147	1880	1880	1880	1880	0
377	20240724	132800	185593147	1880	1880	1880	1880	25
378	20240724	132700	185546147	1875	1874	1875	1874	516
379	20240724	132600	184579158	1884	1884	1884	1884	0
380	20240724	132500	184579158	1884	1884	1884	1884	50
381	20240724	132400	184484958	1884	1884	1884	1884	0
382	20240724	132300	184484958	1884	1884	1884	1884	0
383	20240724	132200	184484958	1884	1884	1884	1884	0
384	20240724	132100	184484958	1884	1884	1884	1884	0
385	20240724	132000	184484958	1884	1884	1884	1884	0
386	20240724	131900	184484958	1884	1884	1884	1884	50
387	20240724	131800	184390758	1884	1884	1884	1884	0
388	20240724	131700	184390758	1884	1884	1884	1884	1
389	20240724	131600	184388874	1873	1873	1873	1873	0
390	20240724	131500	184388874	1873	1873	1873	1873	0
391	20240724	131400	184388874	1873	1874	1874	1873	7581
392	20240724	131300	170189408	1874	1875	1875	1874	5123
393	20240724	131200	160586906	1875	1876	1876	1875	95
394	20240724	131100	160408776	1875	1877	1877	1875	1822
395	20240724	131000	156990588	1877	1884	1884	1877	1387
396	20240724	130900	154385096	1885	1885	1885	1885	0
397	20240724	130800	154385096	1885	1885	1885	1885	0
398	20240724	130700	154385096	1885	1885	1885	1885	0
399	20240724	130600	154385096	1885	1885	1885	1885	0
400	20240724	130500	154385096	1885	1885	1885	1885	0
401	20240724	130400	154385096	1885	1885	1885	1885	0
402	20240724	130300	154385096	1885	1885	1885	1885	0
403	20240724	130200	154385096	1885	1885	1885	1885	0
404	20240724	130100	154385096	1885	1885	1885	1885	0
405	20240724	130000	154385096	1885	1885	1885	1885	4
406	20240724	125900	154377556	1885	1885	1885	1885	0
407	20240724	125800	154377556	1885	1885	1885	1885	0
408	20240724	125700	154377556	1885	1885	1885	1885	0
409	20240724	125600	154377556	1885	1885	1885	1885	1000
410	20240724	125500	152492556	1887	1887	1887	1887	0
411	20240724	125400	152492556	1887	1887	1887	1887	0
412	20240724	125300	152492556	1887	1887	1887	1887	0
413	20240724	125200	152492556	1887	1887	1887	1887	40
414	20240724	125100	152417076	1887	1887	1887	1887	40
415	20240724	125000	152341596	1880	1880	1880	1880	0
416	20240724	124900	152341596	1880	1880	1880	1880	0
417	20240724	124800	152341596	1880	1880	1880	1880	0
418	20240724	124700	152341596	1880	1880	1880	1880	0
419	20240724	124600	152341596	1880	1880	1880	1880	691
420	20240724	124500	151042516	1888	1888	1888	1888	0
421	20240724	124400	151042516	1888	1888	1888	1888	0
422	20240724	124300	151042516	1888	1888	1888	1888	0
423	20240724	124200	151042516	1888	1888	1888	1888	0
424	20240724	124100	151042516	1888	1888	1888	1888	47
425	20240724	124000	150953780	1880	1880	1880	1880	0
426	20240724	123900	150953780	1880	1880	1880	1880	0
427	20240724	123800	150953780	1880	1880	1880	1880	0
428	20240724	123700	150953780	1880	1880	1880	1880	0
429	20240724	123600	150953780	1880	1880	1880	1880	2
430	20240724	123500	150950020	1888	1888	1888	1888	6
431	20240724	123400	150938692	1880	1880	1880	1880	0
432	20240724	123300	150938692	1880	1881	1881	1880	361
433	20240724	123200	150260008	1881	1881	1881	1881	1
434	20240724	123100	150258127	1888	1888	1888	1888	0
435	20240724	123000	150258127	1888	1888	1888	1888	0
436	20240724	122900	150258127	1888	1888	1888	1888	1
437	20240724	122800	150256239	1886	1886	1886	1886	250
438	20240724	122700	149784739	1886	1886	1886	1886	50
439	20240724	122600	149690439	1889	1889	1889	1889	0
440	20240724	122500	149690439	1889	1889	1889	1889	0
441	20240724	122400	149690439	1889	1889	1889	1889	0
442	20240724	122300	149690439	1889	1889	1889	1889	0
443	20240724	122200	149690439	1889	1889	1889	1889	0
444	20240724	122100	149690439	1889	1889	1889	1889	0
445	20240724	122000	149690439	1889	1889	1889	1889	0
446	20240724	121900	149690439	1889	1889	1889	1889	0
447	20240724	121800	149690439	1889	1889	1889	1889	0
448	20240724	121700	149690439	1889	1889	1889	1889	0
449	20240724	121600	149690439	1889	1889	1889	1889	0
450	20240724	121500	149690439	1889	1889	1889	1889	0
451	20240724	121400	149690439	1889	1889	1889	1889	1
452	20240724	121300	149688550	1880	1880	1880	1880	0
453	20240724	121200	149688550	1880	1880	1880	1880	1
454	20240724	121100	149686670	1880	1880	1880	1880	0
455	20240724	121000	149686670	1880	1880	1880	1880	0
456	20240724	120900	149686670	1880	1880	1880	1880	0
457	20240724	120800	149686670	1880	1880	1880	1880	0
458	20240724	120700	149686670	1880	1880	1880	1880	0
459	20240724	120600	149686670	1880	1880	1880	1880	0
460	20240724	120500	149686670	1880	1880	1880	1880	0
461	20240724	120400	149686670	1880	1880	1880	1880	0
462	20240724	120300	149686670	1880	1880	1880	1880	1000
463	20240724	120200	147806670	1881	1881	1881	1881	233
464	20240724	120100	147368397	1880	1880	1880	1880	0
465	20240724	120000	147368397	1880	1880	1880	1880	0
466	20240724	115900	147368397	1880	1880	1880	1880	0
467	20240724	115800	147368397	1880	1880	1880	1880	0
468	20240724	115700	147368397	1880	1881	1881	1880	2000
469	20240724	115600	143608395	1889	1889	1889	1889	0
470	20240724	115500	143608395	1889	1889	1889	1889	0
471	20240724	115400	143608395	1889	1889	1889	1889	0
472	20240724	115300	143608395	1889	1889	1889	1889	408
473	20240724	115200	142837683	1880	1880	1880	1880	0
474	20240724	115100	142837683	1880	1882	1882	1880	500
475	20240724	115000	141897422	1891	1891	1891	1891	0
476	20240724	114900	141897422	1891	1891	1891	1891	0
477	20240724	114800	141897422	1891	1891	1891	1891	0
478	20240724	114700	141897422	1891	1891	1891	1891	0
479	20240724	114600	141897422	1891	1891	1891	1891	0
480	20240724	114500	141897422	1891	1891	1891	1891	0
481	20240724	114400	141897422	1891	1891	1891	1891	0
482	20240724	114300	141897422	1891	1891	1891	1891	0
483	20240724	114200	141897422	1891	1891	1891	1891	3
484	20240724	114100	141891749	1891	1891	1891	1891	1
485	20240724	114000	141889858	1891	1891	1891	1891	0
486	20240724	113900	141889858	1891	1891	1891	1891	1
487	20240724	113800	141887967	1882	1882	1882	1882	0
488	20240724	113700	141887967	1882	1882	1882	1882	0
489	20240724	113600	141887967	1882	1882	1882	1882	1
490	20240724	113500	141886085	1880	1880	1880	1880	0
491	20240724	113400	141886085	1880	1880	1880	1880	0
492	20240724	113300	141886085	1880	1880	1880	1880	0
493	20240724	113200	141886085	1880	1880	1880	1880	0
494	20240724	113100	141886085	1880	1880	1880	1880	5
495	20240724	113000	141876685	1892	1892	1892	1892	0
496	20240724	112900	141876685	1892	1892	1892	1892	0
497	20240724	112800	141876685	1892	1887	1892	1887	18601
498	20240724	112700	106713890	1887	1887	1887	1887	51
499	20240724	112600	106617653	1887	1887	1887	1887	1
500	20240724	112500	106615766	1887	1887	1887	1887	0
501	20240724	112400	106615766	1887	1887	1887	1887	0
502	20240724	112300	106615766	1887	1887	1887	1887	0
503	20240724	112200	106615766	1887	1887	1887	1887	0
504	20240724	112100	106615766	1887	1887	1887	1887	0
505	20240724	112000	106615766	1887	1887	1887	1887	0
506	20240724	111900	106615766	1887	1887	1887	1887	0
507	20240724	111800	106615766	1887	1887	1887	1887	0
508	20240724	111700	106615766	1887	1887	1887	1887	0
509	20240724	111600	106615766	1887	1887	1887	1887	21
510	20240724	111500	106576139	1887	1887	1887	1887	0
511	20240724	111400	106576139	1887	1887	1887	1887	0
512	20240724	111300	106576139	1887	1887	1887	1887	0
513	20240724	111200	106576139	1887	1887	1887	1887	0
514	20240724	111100	106576139	1887	1887	1887	1887	2020
515	20240724	111000	102764399	1875	1886	1886	1875	402
516	20240724	110900	102007756	1886	1886	1886	1886	0
517	20240724	110800	102007756	1886	1886	1886	1886	13
518	20240724	110700	101983238	1886	1886	1886	1886	0
519	20240724	110600	101983238	1886	1886	1886	1886	100
520	20240724	110500	101794638	1886	1886	1886	1886	0
521	20240724	110400	101794638	1886	1886	1886	1886	30
522	20240724	110300	101738058	1886	1886	1886	1886	0
523	20240724	110200	101738058	1886	1886	1886	1886	50
524	20240724	110100	101643758	1875	1875	1875	1875	0
525	20240724	110000	101643758	1875	1875	1875	1875	0
526	20240724	105900	101643758	1875	1877	1877	1875	3269
527	20240724	105800	95514088	1886	1886	1886	1886	0
528	20240724	105700	95514088	1886	1886	1886	1886	55
529	20240724	105600	95410358	1878	1878	1878	1878	0
530	20240724	105500	95410358	1878	1878	1878	1878	0
531	20240724	105400	95410358	1878	1879	1879	1877	342
532	20240724	105300	94768098	1878	1878	1878	1878	0
533	20240724	105200	94768098	1878	1878	1878	1878	0
534	20240724	105100	94768098	1878	1878	1878	1878	0
535	20240724	105000	94768098	1878	1878	1878	1878	0
536	20240724	104900	94768098	1878	1878	1878	1878	0
537	20240724	104800	94768098	1878	1878	1878	1878	0
538	20240724	104700	94768098	1878	1878	1878	1878	0
539	20240724	104600	94768098	1878	1878	1878	1878	0
540	20240724	104500	94768098	1878	1878	1878	1878	50
541	20240724	104400	94674198	1877	1877	1877	1877	0
542	20240724	104300	94674198	1877	1877	1877	1877	0
543	20240724	104200	94674198	1877	1877	1877	1877	0
544	20240724	104100	94674198	1877	1877	1877	1877	0
545	20240724	104000	94674198	1877	1877	1877	1877	0
546	20240724	103900	94674198	1877	1877	1877	1877	0
547	20240724	103800	94674198	1877	1877	1877	1877	0
548	20240724	103700	94674198	1877	1878	1878	1877	1600
549	20240724	103600	91670651	1889	1889	1889	1889	0
550	20240724	103500	91670651	1889	1889	1889	1889	0
551	20240724	103400	91670651	1889	1889	1889	1889	30
552	20240724	103300	91613981	1889	1889	1889	1889	29
553	20240724	103200	91559200	1877	1877	1877	1877	0
554	20240724	103100	91559200	1877	1877	1877	1877	0
555	20240724	103000	91559200	1877	1885	1885	1875	2620
556	20240724	102900	86644081	1881	1881	1881	1881	0
557	20240724	102800	86644081	1881	1881	1881	1881	0
558	20240724	102700	86644081	1881	1883	1883	1880	1266
559	20240724	102600	84262748	1883	1883	1883	1882	754
560	20240724	102500	82842971	1883	1883	1883	1883	535
561	20240724	102400	81835566	1891	1891	1891	1891	0
562	20240724	102300	81835566	1891	1891	1891	1891	30
563	20240724	102200	81778836	1884	1885	1885	1884	30
564	20240724	102100	81722311	1884	1886	1886	1884	23
565	20240724	102000	81678956	1888	1888	1888	1888	100
566	20240724	101900	81490156	1888	1888	1888	1888	50
567	20240724	101800	81395756	1891	1890	1891	1890	945
568	20240724	101700	79608801	1888	1891	1891	1888	110
569	20240724	101600	79401031	1891	1891	1891	1891	0
570	20240724	101500	79401031	1891	1891	1891	1891	20
571	20240724	101400	79363211	1891	1891	1891	1891	0
572	20240724	101300	79363211	1891	1891	1891	1891	30
573	20240724	101200	79306481	1891	1891	1891	1891	0
574	20240724	101100	79306481	1891	1886	1891	1886	4078
575	20240724	101000	71605110	1886	1886	1886	1886	33
576	20240724	100900	71542872	1886	1886	1886	1886	0
577	20240724	100800	71542872	1886	1886	1886	1886	30
578	20240724	100700	71486292	1876	1876	1876	1876	1
579	20240724	100600	71484416	1875	1876	1876	1875	15
580	20240724	100500	71456289	1875	1881	1881	1875	2014
581	20240724	100400	67672610	1886	1886	1886	1886	31
582	20240724	100300	67614144	1886	1886	1890	1881	9490
583	20240724	100200	49739295	1890	1890	1890	1890	43
584	20240724	100100	49658025	1886	1890	1890	1886	3
585	20240724	100000	49652363	1890	1890	1890	1890	10
586	20240724	095900	49633463	1890	1890	1890	1890	33
587	20240724	095800	49571093	1890	1890	1890	1890	52
588	20240724	095700	49472813	1890	1890	1890	1890	56
589	20240724	095600	49366973	1890	1890	1890	1890	8
590	20240724	095500	49351853	1890	1890	1890	1890	6
591	20240724	095400	49340513	1890	1890	1890	1890	0
592	20240724	095300	49340513	1890	1890	1890	1884	4282
593	20240724	095200	41266902	1890	1890	1890	1890	62
594	20240724	095100	41149722	1890	1890	1890	1890	0
595	20240724	095000	41149722	1890	1890	1890	1890	2551
596	20240724	094900	36328332	1891	1891	1891	1891	0
597	20240724	094800	36328332	1891	1891	1891	1891	0
598	20240724	094700	36328332	1891	1891	1891	1891	0
599	20240724	094600	36328332	1891	1891	1891	1891	102
600	20240724	094500	36135450	1891	1891	1891	1891	10
601	20240724	094400	36116540	1891	1891	1891	1891	0
602	20240724	094300	36116540	1891	1890	1891	1890	6789
603	20240724	094200	23283413	1890	1890	1890	1890	30
604	20240724	094100	23226713	1890	1890	1890	1890	10
605	20240724	094000	23207813	1890	1890	1890	1890	0
606	20240724	093900	23207813	1890	1890	1890	1890	0
607	20240724	093800	23207813	1890	1890	1890	1890	0
608	20240724	093700	23207813	1890	1883	1890	1883	1287
609	20240724	093600	20784182	1881	1890	1890	1881	113
610	20240724	093500	20571408	1890	1883	1890	1883	18
611	20240724	093400	20537395	1891	1890	1891	1883	2363
612	20240724	093300	16079248	1890	1890	1890	1890	0
613	20240724	093200	16079248	1890	1890	1890	1890	301
614	20240724	093100	15510358	1892	1892	1892	1892	10
615	20240724	093000	15491438	1892	1890	1892	1890	8
616	20240724	092900	15476304	1891	1891	1891	1891	23
617	20240724	092800	15432811	1892	1891	1892	1891	30
618	20240724	092700	15376057	1891	1891	1891	1891	3
619	20240724	092600	15370384	1892	1892	1892	1892	20
620	20240724	092500	15332544	1886	1890	1890	1886	1989
621	20240724	092400	11576730	1899	1899	1899	1899	2
622	20240724	092300	11572932	1900	1900	1900	1900	10
623	20240724	092200	11553932	1900	1900	1900	1900	1559
624	20240724	092100	8591832	1899	1899	1899	1899	15
625	20240724	092000	8563347	1890	1899	1899	1890	126
626	20240724	091900	8324937	1899	1899	1899	1899	21
627	20240724	091800	8285058	1899	1899	1899	1899	3
628	20240724	091700	8279361	1899	1898	1899	1898	25
629	20240724	091600	8231909	1899	1899	1899	1899	0
630	20240724	091500	8231909	1899	1899	1899	1899	0
631	20240724	091400	8231909	1899	1898	1899	1898	30
632	20240724	091300	8174947	1899	1907	1907	1899	67
633	20240724	091200	8047426	1886	1909	1909	1873	2896
634	20240724	091100	2592807	1909	1908	1909	1908	30
635	20240724	091000	2535561	1908	1908	1908	1908	50
636	20240724	090900	2440161	1910	1910	1910	1910	0
637	20240724	090800	2440161	1910	1909	1910	1909	3
638	20240724	090700	2434432	1910	1913	1913	1910	3
639	20240724	090600	2428698	1885	1885	1885	1885	0
640	20240724	090500	2428698	1885	1885	1885	1885	0
641	20240724	090400	2428698	1885	1885	1885	1885	700
642	20240724	090300	1109198	1885	1917	1917	1885	71
643	20240724	090200	975107	1918	1887	1918	1887	4
644	20240724	090100	967528	1888	1888	1888	1888	5
645	20240724	090000	958088	1886	1886	1886	1886	508