KissMeData/076080/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	194800	53364965	1586	1586	1586	1586	424
3	20240724	194700	53364965	1586	1586	1586	1586	0
4	20240724	194600	53364965	1586	1586	1586	1586	0
5	20240724	194500	53364965	1586	1586	1586	1586	0
6	20240724	194400	53364965	1586	1586	1586	1586	0
7	20240724	194300	53364965	1586	1586	1586	1586	0
8	20240724	194200	53364965	1586	1586	1586	1586	0
9	20240724	194100	53364965	1586	1586	1586	1586	0
10	20240724	194000	53364965	1586	1586	1586	1586	0
11	20240724	193900	53364965	1586	1586	1586	1586	0
12	20240724	193800	53364965	1586	1586	1586	1586	0
13	20240724	193700	53364965	1586	1586	1586	1586	0
14	20240724	193600	53364965	1586	1586	1586	1586	0
15	20240724	193500	53364965	1586	1586	1586	1586	0
16	20240724	193400	53364965	1586	1586	1586	1586	0
17	20240724	193300	53364965	1586	1586	1586	1586	0
18	20240724	193200	53364965	1586	1586	1586	1586	0
19	20240724	193100	53364965	1586	1586	1586	1586	0
20	20240724	193000	53364965	1586	1586	1586	1586	0
21	20240724	192900	53364965	1586	1586	1586	1586	0
22	20240724	192800	53364965	1586	1586	1586	1586	0
23	20240724	192700	53364965	1586	1586	1586	1586	0
24	20240724	192600	53364965	1586	1586	1586	1586	0
25	20240724	192500	53364965	1586	1586	1586	1586	0
26	20240724	192400	53364965	1586	1586	1586	1586	0
27	20240724	192300	53364965	1586	1586	1586	1586	0
28	20240724	192200	53364965	1586	1586	1586	1586	0
29	20240724	192100	53364965	1586	1586	1586	1586	0
30	20240724	192000	53364965	1586	1586	1586	1586	0
31	20240724	191900	53364965	1586	1586	1586	1586	0
32	20240724	191800	53364965	1586	1586	1586	1586	424
33	20240724	191700	53364965	1586	1586	1586	1586	0
34	20240724	191600	53364965	1586	1586	1586	1586	0
35	20240724	191500	53364965	1586	1586	1586	1586	0
36	20240724	191400	53364965	1586	1586	1586	1586	0
37	20240724	191300	53364965	1586	1586	1586	1586	0
38	20240724	191200	53364965	1586	1586	1586	1586	0
39	20240724	191100	53364965	1586	1586	1586	1586	0
40	20240724	191000	53364965	1586	1586	1586	1586	0
41	20240724	190900	53364965	1586	1586	1586	1586	0
42	20240724	190800	53364965	1586	1586	1586	1586	0
43	20240724	190700	53364965	1586	1586	1586	1586	0
44	20240724	190600	53364965	1586	1586	1586	1586	0
45	20240724	190500	53364965	1586	1586	1586	1586	0
46	20240724	190400	53364965	1586	1586	1586	1586	0
47	20240724	190300	53364965	1586	1586	1586	1586	0
48	20240724	190200	53364965	1586	1586	1586	1586	0
49	20240724	190100	53364965	1586	1586	1586	1586	0
50	20240724	190000	53364965	1586	1586	1586	1586	0
51	20240724	185900	53364965	1586	1586	1586	1586	0
52	20240724	185800	53364965	1586	1586	1586	1586	0
53	20240724	185700	53364965	1586	1586	1586	1586	0
54	20240724	185600	53364965	1586	1586	1586	1586	0
55	20240724	185500	53364965	1586	1586	1586	1586	0
56	20240724	185400	53364965	1586	1586	1586	1586	0
57	20240724	185300	53364965	1586	1586	1586	1586	0
58	20240724	185200	53364965	1586	1586	1586	1586	0
59	20240724	185100	53364965	1586	1586	1586	1586	0
60	20240724	185000	53364965	1586	1586	1586	1586	0
61	20240724	184900	53364965	1586	1586	1586	1586	0
62	20240724	184800	53364965	1586	1586	1586	1586	424
63	20240724	184700	53364965	1586	1586	1586	1586	0
64	20240724	184600	53364965	1586	1586	1586	1586	0
65	20240724	184500	53364965	1586	1586	1586	1586	0
66	20240724	184400	53364965	1586	1586	1586	1586	0
67	20240724	184300	53364965	1586	1586	1586	1586	0
68	20240724	184200	53364965	1586	1586	1586	1586	0
69	20240724	184100	53364965	1586	1586	1586	1586	0
70	20240724	184000	53364965	1586	1586	1586	1586	0
71	20240724	183900	53364965	1586	1586	1586	1586	0
72	20240724	183800	53364965	1586	1586	1586	1586	0
73	20240724	183700	53364965	1586	1586	1586	1586	0
74	20240724	183600	53364965	1586	1586	1586	1586	0
75	20240724	183500	53364965	1586	1586	1586	1586	0
76	20240724	183400	53364965	1586	1586	1586	1586	0
77	20240724	183300	53364965	1586	1586	1586	1586	0
78	20240724	183200	53364965	1586	1586	1586	1586	0
79	20240724	183100	53364965	1586	1586	1586	1586	0
80	20240724	183000	53364965	1586	1586	1586	1586	0
81	20240724	182900	53364965	1586	1586	1586	1586	0
82	20240724	182800	53364965	1586	1586	1586	1586	0
83	20240724	182700	53364965	1586	1586	1586	1586	0
84	20240724	182600	53364965	1586	1586	1586	1586	0
85	20240724	182500	53364965	1586	1586	1586	1586	0
86	20240724	182400	53364965	1586	1586	1586	1586	0
87	20240724	182300	53364965	1586	1586	1586	1586	0
88	20240724	182200	53364965	1586	1586	1586	1586	0
89	20240724	182100	53364965	1586	1586	1586	1586	0
90	20240724	182000	53364965	1586	1586	1586	1586	0
91	20240724	181900	53364965	1586	1586	1586	1586	0
92	20240724	181800	53364965	1586	1586	1586	1586	424
93	20240724	181700	53364965	1586	1586	1586	1586	0
94	20240724	181600	53364965	1586	1586	1586	1586	0
95	20240724	181500	53364965	1586	1586	1586	1586	0
96	20240724	181400	53364965	1586	1586	1586	1586	0
97	20240724	181300	53364965	1586	1586	1586	1586	0
98	20240724	181200	53364965	1586	1586	1586	1586	0
99	20240724	181100	53364965	1586	1586	1586	1586	0
100	20240724	181000	53364965	1586	1586	1586	1586	0
101	20240724	180900	53364965	1586	1586	1586	1586	0
102	20240724	180800	53364965	1586	1586	1586	1586	0
103	20240724	180700	53364965	1586	1586	1586	1586	0
104	20240724	180600	53364965	1586	1586	1586	1586	0
105	20240724	180500	53364965	1586	1586	1586	1586	0
106	20240724	180400	53364965	1586	1586	1586	1586	0
107	20240724	180300	53364965	1586	1586	1586	1586	0
108	20240724	180200	53364965	1586	1586	1586	1586	0
109	20240724	180100	53364965	1586	1586	1586	1586	0
110	20240724	180000	53364965	1586	1586	1586	1586	0
111	20240724	175900	53364965	1586	1586	1586	1586	0
112	20240724	175800	53364965	1586	1586	1586	1586	0
113	20240724	175700	53364965	1586	1586	1586	1586	0
114	20240724	175600	53364965	1586	1586	1586	1586	0
115	20240724	175500	53364965	1586	1586	1586	1586	0
116	20240724	175400	53364965	1586	1586	1586	1586	0
117	20240724	175300	53364965	1586	1586	1586	1586	0
118	20240724	175200	53364965	1586	1586	1586	1586	0
119	20240724	175100	53364965	1586	1586	1586	1586	0
120	20240724	175000	53364965	1586	1586	1586	1586	0
121	20240724	174900	53364965	1586	1586	1586	1586	0
122	20240724	174800	53364965	1586	1586	1586	1586	424
123	20240724	174700	53364965	1586	1586	1586	1586	0
124	20240724	174600	53364965	1586	1586	1586	1586	0
125	20240724	174500	53364965	1586	1586	1586	1586	0
126	20240724	174400	53364965	1586	1586	1586	1586	0
127	20240724	174300	53364965	1586	1586	1586	1586	0
128	20240724	174200	53364965	1586	1586	1586	1586	0
129	20240724	174100	53364965	1586	1586	1586	1586	0
130	20240724	174000	53364965	1586	1586	1586	1586	0
131	20240724	173900	53364965	1586	1586	1586	1586	0
132	20240724	173800	53364965	1586	1586	1586	1586	0
133	20240724	173700	53364965	1586	1586	1586	1586	0
134	20240724	173600	53364965	1586	1586	1586	1586	0
135	20240724	173500	53364965	1586	1586	1586	1586	0
136	20240724	173400	53364965	1586	1586	1586	1586	0
137	20240724	173300	53364965	1586	1586	1586	1586	0
138	20240724	173200	53364965	1586	1586	1586	1586	0
139	20240724	173100	53364965	1586	1586	1586	1586	0
140	20240724	173000	53364965	1586	1586	1586	1586	0
141	20240724	172900	53364965	1586	1586	1586	1586	0
142	20240724	172800	53364965	1586	1586	1586	1586	0
143	20240724	172700	53364965	1586	1586	1586	1586	0
144	20240724	172600	53364965	1586	1586	1586	1586	0
145	20240724	172500	53364965	1586	1586	1586	1586	0
146	20240724	172400	53364965	1586	1586	1586	1586	0
147	20240724	172300	53364965	1586	1586	1586	1586	0
148	20240724	172200	53364965	1586	1586	1586	1586	0
149	20240724	172100	53364965	1586	1586	1586	1586	0
150	20240724	172000	53364965	1586	1586	1586	1586	0
151	20240724	171900	53364965	1586	1586	1586	1586	0
152	20240724	171800	53364965	1586	1586	1586	1586	424
153	20240724	171700	53364965	1586	1586	1586	1586	0
154	20240724	171600	53364965	1586	1586	1586	1586	0
155	20240724	171500	53364965	1586	1586	1586	1586	0
156	20240724	171400	53364965	1586	1586	1586	1586	0
157	20240724	171300	53364965	1586	1586	1586	1586	0
158	20240724	171200	53364965	1586	1586	1586	1586	0
159	20240724	171100	53364965	1586	1586	1586	1586	0
160	20240724	171000	53364965	1586	1586	1586	1586	0
161	20240724	170900	53364965	1586	1586	1586	1586	0
162	20240724	170800	53364965	1586	1586	1586	1586	0
163	20240724	170700	53364965	1586	1586	1586	1586	0
164	20240724	170600	53364965	1586	1586	1586	1586	0
165	20240724	170500	53364965	1586	1586	1586	1586	0
166	20240724	170400	53364965	1586	1586	1586	1586	0
167	20240724	170300	53364965	1586	1586	1586	1586	0
168	20240724	170200	53364965	1586	1586	1586	1586	0
169	20240724	170100	53364965	1586	1586	1586	1586	0
170	20240724	170000	53364965	1586	1586	1586	1586	0
171	20240724	165900	53364965	1586	1586	1586	1586	0
172	20240724	165800	53364965	1586	1586	1586	1586	0
173	20240724	165700	53364965	1586	1586	1586	1586	0
174	20240724	165600	53364965	1586	1586	1586	1586	0
175	20240724	165500	53364965	1586	1586	1586	1586	0
176	20240724	165400	53364965	1586	1586	1586	1586	0
177	20240724	165300	53364965	1586	1586	1586	1586	0
178	20240724	165200	53364965	1586	1586	1586	1586	0
179	20240724	165100	53364965	1586	1586	1586	1586	0
180	20240724	165000	53364965	1586	1586	1586	1586	0
181	20240724	164900	53364965	1586	1586	1586	1586	0
182	20240724	164800	53364965	1586	1586	1586	1586	424
183	20240724	164700	53364965	1586	1586	1586	1586	0
184	20240724	164600	53364965	1586	1586	1586	1586	0
185	20240724	164500	53364965	1586	1586	1586	1586	0
186	20240724	164400	53364965	1586	1586	1586	1586	0
187	20240724	164300	53364965	1586	1586	1586	1586	0
188	20240724	164200	53364965	1586	1586	1586	1586	0
189	20240724	164100	53364965	1586	1586	1586	1586	0
190	20240724	164000	53364965	1586	1586	1586	1586	0
191	20240724	163900	53364965	1586	1586	1586	1586	0
192	20240724	163800	53364965	1586	1586	1586	1586	0
193	20240724	163700	53364965	1586	1586	1586	1586	0
194	20240724	163600	53364965	1586	1586	1586	1586	0
195	20240724	163500	53364965	1586	1586	1586	1586	0
196	20240724	163400	53364965	1586	1586	1586	1586	0
197	20240724	163300	53364965	1586	1586	1586	1586	0
198	20240724	163200	53364965	1586	1586	1586	1586	0
199	20240724	163100	53364965	1586	1586	1586	1586	0
200	20240724	163000	53364965	1586	1586	1586	1586	0
201	20240724	162900	53364965	1586	1586	1586	1586	0
202	20240724	162800	53364965	1586	1586	1586	1586	0
203	20240724	162700	53364965	1586	1586	1586	1586	0
204	20240724	162600	53364965	1586	1586	1586	1586	0
205	20240724	162500	53364965	1586	1586	1586	1586	0
206	20240724	162400	53364965	1586	1586	1586	1586	0
207	20240724	162300	53364965	1586	1586	1586	1586	0
208	20240724	162200	53364965	1586	1586	1586	1586	0
209	20240724	162100	53364965	1586	1586	1586	1586	0
210	20240724	162000	53364965	1586	1586	1586	1586	0
211	20240724	161900	53364965	1586	1586	1586	1586	0
212	20240724	161800	53364965	1586	1586	1586	1586	424
213	20240724	161700	53364965	1586	1586	1586	1586	0
214	20240724	161600	53364965	1586	1586	1586	1586	0
215	20240724	161500	53364965	1586	1586	1586	1586	0
216	20240724	161400	53364965	1586	1586	1586	1586	0
217	20240724	161300	53364965	1586	1586	1586	1586	0
218	20240724	161200	53364965	1586	1586	1586	1586	0
219	20240724	161100	53364965	1586	1586	1586	1586	0
220	20240724	161000	53364965	1586	1586	1586	1586	0
221	20240724	160900	53364965	1586	1586	1586	1586	0
222	20240724	160800	53364965	1586	1586	1586	1586	0
223	20240724	160700	53364965	1586	1586	1586	1586	0
224	20240724	160600	53364965	1586	1586	1586	1586	0
225	20240724	160500	53364965	1586	1586	1586	1586	0
226	20240724	160400	53364965	1586	1586	1586	1586	0
227	20240724	160300	53364965	1586	1586	1586	1586	0
228	20240724	160200	53364965	1586	1586	1586	1586	0
229	20240724	160100	53364965	1586	1586	1586	1586	0
230	20240724	160000	53364965	1586	1586	1586	1586	0
231	20240724	155900	53364965	1586	1586	1586	1586	0
232	20240724	155800	53364965	1586	1586	1586	1586	0
233	20240724	155700	53364965	1586	1586	1586	1586	0
234	20240724	155600	53364965	1586	1586	1586	1586	0
235	20240724	155500	53364965	1586	1586	1586	1586	0
236	20240724	155400	53364965	1586	1586	1586	1586	0
237	20240724	155300	53364965	1586	1586	1586	1586	0
238	20240724	155200	53364965	1586	1586	1586	1586	0
239	20240724	155100	53364965	1586	1586	1586	1586	0
240	20240724	155000	53364965	1586	1586	1586	1586	0
241	20240724	154900	53364965	1586	1586	1586	1586	0
242	20240724	154800	53364965	1586	1586	1586	1586	424
243	20240724	154700	53364965	1586	1586	1586	1586	0
244	20240724	154600	53364965	1586	1586	1586	1586	0
245	20240724	154500	53364965	1586	1586	1586	1586	0
246	20240724	154400	53364965	1586	1586	1586	1586	0
247	20240724	154300	53364965	1586	1586	1586	1586	0
248	20240724	154200	53364965	1586	1586	1586	1586	0
249	20240724	154100	53364965	1586	1586	1586	1586	0
250	20240724	154000	53364965	1586	1586	1586	1586	0
251	20240724	153900	53364965	1586	1586	1586	1586	0
252	20240724	153800	53364965	1586	1586	1586	1586	0
253	20240724	153700	53364965	1586	1586	1586	1586	0
254	20240724	153600	53364965	1586	1586	1586	1586	0
255	20240724	153500	53364965	1586	1586	1586	1586	0
256	20240724	153400	53364965	1586	1586	1586	1586	0
257	20240724	153300	53364965	1586	1586	1586	1586	0
258	20240724	153200	53364965	1586	1586	1586	1586	0
259	20240724	153100	53364965	1586	1586	1586	1586	0
260	20240724	153000	53364965	1586	1586	1586	1586	424
261	20240724	152900	52692501	1580	1580	1580	1580	0
262	20240724	152800	52692501	1580	1580	1580	1580	0
263	20240724	152700	52692501	1580	1580	1580	1580	0
264	20240724	152600	52692501	1580	1580	1580	1580	0
265	20240724	152500	52692501	1580	1580	1580	1580	0
266	20240724	152400	52692501	1580	1580	1580	1580	0
267	20240724	152300	52692501	1580	1580	1580	1580	0
268	20240724	152200	52692501	1580	1580	1580	1580	0
269	20240724	152100	52692501	1580	1580	1580	1580	0
270	20240724	152000	52692501	1580	1580	1580	1580	0
271	20240724	151900	52692501	1580	1586	1586	1580	31
272	20240724	151800	52643443	1580	1586	1586	1580	595
273	20240724	151700	51700235	1586	1586	1586	1586	39
274	20240724	151600	51638381	1584	1584	1584	1584	311
275	20240724	151500	51145757	1585	1585	1585	1585	0
276	20240724	151400	51145757	1585	1585	1585	1585	3
277	20240724	151300	51141002	1586	1586	1586	1586	0
278	20240724	151200	51141002	1586	1586	1586	1586	0
279	20240724	151100	51141002	1586	1580	1586	1580	2
280	20240724	151000	51137836	1580	1580	1580	1580	0
281	20240724	150900	51137836	1580	1580	1580	1580	0
282	20240724	150800	51137836	1580	1580	1580	1580	0
283	20240724	150700	51137836	1580	1580	1580	1580	0
284	20240724	150600	51137836	1580	1580	1580	1580	403
285	20240724	150500	50501096	1580	1581	1581	1580	151
286	20240724	150400	50262403	1581	1583	1583	1581	1046
287	20240724	150300	48606659	1583	1583	1583	1583	0
288	20240724	150200	48606659	1583	1583	1583	1583	0
289	20240724	150100	48606659	1583	1583	1583	1583	638
290	20240724	150000	47596705	1583	1583	1583	1583	0
291	20240724	145900	47596705	1583	1583	1583	1583	106
292	20240724	145800	47428907	1586	1586	1586	1586	0
293	20240724	145700	47428907	1586	1586	1586	1586	1
294	20240724	145600	47427321	1583	1583	1583	1583	0
295	20240724	145500	47427321	1583	1585	1585	1583	28
296	20240724	145400	47382963	1585	1585	1585	1585	0
297	20240724	145300	47382963	1585	1585	1585	1585	0
298	20240724	145200	47382963	1585	1585	1585	1585	300
299	20240724	145100	46907463	1585	1585	1585	1585	300
300	20240724	145000	46431963	1586	1586	1586	1586	0
301	20240724	144900	46431963	1586	1586	1586	1586	0
302	20240724	144800	46431963	1586	1586	1586	1586	0
303	20240724	144700	46431963	1586	1586	1586	1586	0
304	20240724	144600	46431963	1586	1586	1586	1586	0
305	20240724	144500	46431963	1586	1586	1586	1586	0
306	20240724	144400	46431963	1586	1586	1586	1586	56
307	20240724	144300	46343147	1586	1586	1586	1586	50
308	20240724	144200	46263847	1586	1583	1586	1583	46
309	20240724	144100	46191026	1583	1583	1583	1583	248
310	20240724	144000	45798442	1583	1583	1583	1583	100
311	20240724	143900	45640142	1583	1583	1583	1583	55
312	20240724	143800	45553077	1583	1583	1583	1583	0
313	20240724	143700	45553077	1583	1586	1586	1583	898
314	20240724	143600	44129743	1586	1586	1586	1586	2942
315	20240724	143500	39463731	1586	1586	1586	1586	50
316	20240724	143400	39384431	1586	1586	1586	1586	0
317	20240724	143300	39384431	1586	1586	1586	1586	1
318	20240724	143200	39382845	1586	1586	1586	1586	0
319	20240724	143100	39382845	1586	1586	1586	1586	351
320	20240724	143000	38826159	1583	1583	1583	1583	0
321	20240724	142900	38826159	1583	1583	1583	1583	0
322	20240724	142800	38826159	1583	1583	1583	1583	0
323	20240724	142700	38826159	1583	1584	1584	1583	10
324	20240724	142600	38810321	1586	1586	1586	1586	0
325	20240724	142500	38810321	1586	1586	1586	1586	0
326	20240724	142400	38810321	1586	1586	1586	1586	0
327	20240724	142300	38810321	1586	1586	1586	1586	368
328	20240724	142200	38226673	1590	1590	1590	1590	0
329	20240724	142100	38226673	1590	1590	1590	1590	7
330	20240724	142000	38215543	1591	1591	1591	1591	0
331	20240724	141900	38215543	1591	1591	1591	1591	0
332	20240724	141800	38215543	1591	1591	1591	1591	0
333	20240724	141700	38215543	1591	1591	1591	1591	0
334	20240724	141600	38215543	1591	1591	1591	1591	0
335	20240724	141500	38215543	1591	1591	1591	1591	0
336	20240724	141400	38215543	1591	1591	1591	1591	0
337	20240724	141300	38215543	1591	1591	1591	1591	0
338	20240724	141200	38215543	1591	1591	1591	1591	51
339	20240724	141100	38134402	1594	1594	1594	1594	0
340	20240724	141000	38134402	1594	1594	1594	1594	0
341	20240724	140900	38134402	1594	1594	1594	1594	0
342	20240724	140800	38134402	1594	1594	1594	1594	1
343	20240724	140700	38132808	1598	1598	1598	1598	144
344	20240724	140600	37902696	1595	1594	1598	1594	1655
345	20240724	140500	35262978	1594	1594	1594	1594	1
346	20240724	140400	35261384	1587	1587	1587	1587	1703
347	20240724	140300	32558723	1587	1587	1587	1587	0
348	20240724	140200	32558723	1587	1587	1587	1587	0
349	20240724	140100	32558723	1587	1587	1587	1587	0
350	20240724	140000	32558723	1587	1587	1587	1587	0
351	20240724	135900	32558723	1587	1587	1587	1587	0
352	20240724	135800	32558723	1587	1587	1587	1587	0
353	20240724	135700	32558723	1587	1587	1587	1587	0
354	20240724	135600	32558723	1587	1587	1587	1587	4
355	20240724	135500	32552375	1583	1583	1583	1583	1
356	20240724	135400	32550792	1587	1587	1587	1587	3
357	20240724	135300	32546031	1587	1587	1587	1587	0
358	20240724	135200	32546031	1587	1587	1587	1587	0
359	20240724	135100	32546031	1587	1587	1587	1587	0
360	20240724	135000	32546031	1587	1587	1587	1587	0
361	20240724	134900	32546031	1587	1587	1587	1587	0
362	20240724	134800	32546031	1587	1587	1587	1587	3
363	20240724	134700	32541270	1583	1583	1583	1583	40
364	20240724	134600	32477950	1585	1585	1585	1585	0
365	20240724	134500	32477950	1585	1585	1585	1585	30
366	20240724	134400	32430400	1587	1587	1587	1587	0
367	20240724	134300	32430400	1587	1587	1587	1587	0
368	20240724	134200	32430400	1587	1587	1587	1587	5
369	20240724	134100	32422465	1587	1587	1587	1587	0
370	20240724	134000	32422465	1587	1587	1587	1587	1734
371	20240724	133900	29670607	1589	1587	1589	1587	2162
372	20240724	133800	26237908	1587	1587	1587	1587	0
373	20240724	133700	26237908	1587	1587	1587	1587	0
374	20240724	133600	26237908	1587	1587	1587	1587	3
375	20240724	133500	26233147	1586	1586	1586	1586	0
376	20240724	133400	26233147	1586	1586	1586	1586	572
377	20240724	133300	25325955	1586	1586	1586	1586	0
378	20240724	133200	25325955	1586	1586	1586	1586	0
379	20240724	133100	25325955	1586	1586	1586	1586	0
380	20240724	133000	25325955	1586	1586	1586	1586	3
381	20240724	132900	25321197	1586	1586	1586	1586	0
382	20240724	132800	25321197	1586	1586	1586	1586	0
383	20240724	132700	25321197	1586	1586	1586	1586	0
384	20240724	132600	25321197	1586	1586	1586	1586	0
385	20240724	132500	25321197	1586	1586	1586	1586	0
386	20240724	132400	25321197	1586	1586	1586	1586	3
387	20240724	132300	25316439	1585	1585	1585	1585	0
388	20240724	132200	25316439	1585	1585	1585	1585	5
389	20240724	132100	25308514	1585	1585	1585	1585	0
390	20240724	132000	25308514	1585	1585	1585	1585	0
391	20240724	131900	25308514	1585	1585	1585	1585	15
392	20240724	131800	25284739	1585	1584	1585	1584	3311
393	20240724	131700	20037004	1584	1582	1584	1582	301
394	20240724	131600	19560422	1580	1580	1580	1580	134
395	20240724	131500	19348702	1585	1585	1585	1585	0
396	20240724	131400	19348702	1585	1585	1585	1585	0
397	20240724	131300	19348702	1585	1585	1585	1585	0
398	20240724	131200	19348702	1585	1585	1585	1585	3
399	20240724	131100	19343947	1585	1585	1585	1585	0
400	20240724	131000	19343947	1585	1585	1585	1585	0
401	20240724	130900	19343947	1585	1585	1585	1585	50
402	20240724	130800	19264697	1585	1585	1585	1585	0
403	20240724	130700	19264697	1585	1585	1585	1585	0
404	20240724	130600	19264697	1585	1585	1585	1585	2
405	20240724	130500	19261527	1585	1585	1585	1585	10
406	20240724	130400	19245677	1585	1585	1585	1585	0
407	20240724	130300	19245677	1585	1585	1585	1585	0
408	20240724	130200	19245677	1585	1585	1585	1585	0
409	20240724	130100	19245677	1585	1585	1585	1585	0
410	20240724	130000	19245677	1585	1585	1585	1585	2
411	20240724	125900	19242507	1580	1580	1580	1580	0
412	20240724	125800	19242507	1580	1580	1580	1580	0
413	20240724	125700	19242507	1580	1580	1580	1580	1
414	20240724	125600	19240927	1585	1585	1585	1585	0
415	20240724	125500	19240927	1585	1585	1585	1585	0
416	20240724	125400	19240927	1585	1585	1585	1585	2
417	20240724	125300	19237757	1585	1585	1585	1585	0
418	20240724	125200	19237757	1585	1585	1585	1585	0
419	20240724	125100	19237757	1585	1585	1585	1585	0
420	20240724	125000	19237757	1585	1585	1585	1585	0
421	20240724	124900	19237757	1585	1585	1585	1585	0
422	20240724	124800	19237757	1585	1585	1585	1585	2
423	20240724	124700	19234587	1585	1585	1585	1585	0
424	20240724	124600	19234587	1585	1585	1585	1585	0
425	20240724	124500	19234587	1585	1585	1585	1585	72
426	20240724	124400	19120467	1585	1585	1585	1585	0
427	20240724	124300	19120467	1585	1585	1585	1585	0
428	20240724	124200	19120467	1585	1585	1585	1585	2
429	20240724	124100	19117297	1585	1585	1585	1585	0
430	20240724	124000	19117297	1585	1585	1585	1585	0
431	20240724	123900	19117297	1585	1585	1585	1585	0
432	20240724	123800	19117297	1585	1585	1585	1585	0
433	20240724	123700	19117297	1585	1585	1585	1585	0
434	20240724	123600	19117297	1585	1580	1585	1580	17
435	20240724	123500	19090427	1580	1580	1580	1580	0
436	20240724	123400	19090427	1580	1580	1580	1580	0
437	20240724	123300	19090427	1580	1580	1580	1580	50
438	20240724	123200	19011427	1585	1585	1585	1585	0
439	20240724	123100	19011427	1585	1585	1585	1585	0
440	20240724	123000	19011427	1585	1585	1585	1585	2
441	20240724	122900	19008257	1580	1580	1580	1580	0
442	20240724	122800	19008257	1580	1580	1580	1580	194
443	20240724	122700	18701737	1585	1585	1585	1585	0
444	20240724	122600	18701737	1585	1585	1585	1585	0
445	20240724	122500	18701737	1585	1585	1585	1585	0
446	20240724	122400	18701737	1585	1585	1585	1585	2
447	20240724	122300	18698567	1580	1580	1580	1580	0
448	20240724	122200	18698567	1580	1580	1580	1580	0
449	20240724	122100	18698567	1580	1580	1580	1580	50
450	20240724	122000	18619567	1585	1585	1585	1585	0
451	20240724	121900	18619567	1585	1585	1585	1585	10
452	20240724	121800	18603717	1585	1585	1585	1585	2
453	20240724	121700	18600547	1585	1585	1585	1585	0
454	20240724	121600	18600547	1585	1585	1585	1585	0
455	20240724	121500	18600547	1585	1585	1585	1585	0
456	20240724	121400	18600547	1585	1585	1585	1585	0
457	20240724	121300	18600547	1585	1585	1585	1585	0
458	20240724	121200	18600547	1585	1585	1585	1585	2
459	20240724	121100	18597377	1585	1585	1585	1585	0
460	20240724	121000	18597377	1585	1585	1585	1585	0
461	20240724	120900	18597377	1585	1585	1585	1585	0
462	20240724	120800	18597377	1585	1585	1585	1585	0
463	20240724	120700	18597377	1585	1585	1585	1585	0
464	20240724	120600	18597377	1585	1585	1585	1585	2
465	20240724	120500	18594207	1585	1585	1585	1585	0
466	20240724	120400	18594207	1585	1585	1585	1585	0
467	20240724	120300	18594207	1585	1585	1585	1585	0
468	20240724	120200	18594207	1585	1585	1585	1585	0
469	20240724	120100	18594207	1585	1585	1585	1585	0
470	20240724	120000	18594207	1585	1585	1585	1585	2
471	20240724	115900	18591037	1585	1585	1585	1585	0
472	20240724	115800	18591037	1585	1585	1585	1585	0
473	20240724	115700	18591037	1585	1585	1585	1585	0
474	20240724	115600	18591037	1585	1585	1585	1585	3
475	20240724	115500	18586282	1585	1585	1585	1585	0
476	20240724	115400	18586282	1585	1585	1585	1585	2
477	20240724	115300	18583112	1585	1585	1585	1585	0
478	20240724	115200	18583112	1585	1585	1585	1585	0
479	20240724	115100	18583112	1585	1585	1585	1585	4
480	20240724	115000	18576772	1585	1585	1585	1585	0
481	20240724	114900	18576772	1585	1585	1585	1585	0
482	20240724	114800	18576772	1585	1585	1585	1585	2
483	20240724	114700	18573602	1586	1586	1586	1586	0
484	20240724	114600	18573602	1586	1586	1586	1586	0
485	20240724	114500	18573602	1586	1586	1586	1586	0
486	20240724	114400	18573602	1586	1586	1586	1586	0
487	20240724	114300	18573602	1586	1586	1586	1586	10
488	20240724	114200	18557742	1586	1586	1586	1586	12
489	20240724	114100	18538710	1586	1586	1586	1586	0
490	20240724	114000	18538710	1586	1586	1586	1586	0
491	20240724	113900	18538710	1586	1586	1586	1586	50
492	20240724	113800	18459410	1586	1586	1586	1586	0
493	20240724	113700	18459410	1586	1586	1586	1586	0
494	20240724	113600	18459410	1586	1586	1586	1586	2
495	20240724	113500	18456238	1586	1586	1586	1586	0
496	20240724	113400	18456238	1586	1586	1586	1586	0
497	20240724	113300	18456238	1586	1586	1586	1586	0
498	20240724	113200	18456238	1586	1586	1586	1586	0
499	20240724	113100	18456238	1586	1586	1586	1586	0
500	20240724	113000	18456238	1586	1586	1586	1586	2
501	20240724	112900	18453066	1586	1586	1586	1586	0
502	20240724	112800	18453066	1586	1586	1586	1586	0
503	20240724	112700	18453066	1586	1586	1586	1586	0
504	20240724	112600	18453066	1586	1586	1586	1586	0
505	20240724	112500	18453066	1586	1586	1586	1586	0
506	20240724	112400	18453066	1586	1586	1586	1586	13
507	20240724	112300	18432448	1586	1586	1586	1586	0
508	20240724	112200	18432448	1586	1586	1586	1586	0
509	20240724	112100	18432448	1586	1586	1586	1586	0
510	20240724	112000	18432448	1586	1586	1586	1586	0
511	20240724	111900	18432448	1586	1586	1586	1586	0
512	20240724	111800	18432448	1586	1586	1586	1586	2
513	20240724	111700	18429276	1586	1586	1586	1586	0
514	20240724	111600	18429276	1586	1586	1586	1586	0
515	20240724	111500	18429276	1586	1586	1586	1586	0
516	20240724	111400	18429276	1586	1586	1586	1586	0
517	20240724	111300	18429276	1586	1586	1586	1586	0
518	20240724	111200	18429276	1586	1586	1586	1586	2
519	20240724	111100	18426104	1579	1579	1579	1579	0
520	20240724	111000	18426104	1579	1579	1579	1579	10
521	20240724	110900	18410314	1586	1586	1586	1586	0
522	20240724	110800	18410314	1586	1586	1586	1586	0
523	20240724	110700	18410314	1586	1586	1586	1586	0
524	20240724	110600	18410314	1586	1586	1586	1586	2
525	20240724	110500	18407142	1586	1586	1586	1586	0
526	20240724	110400	18407142	1586	1586	1586	1586	0
527	20240724	110300	18407142	1586	1586	1586	1586	0
528	20240724	110200	18407142	1586	1586	1586	1586	0
529	20240724	110100	18407142	1586	1586	1586	1586	0
530	20240724	110000	18407142	1586	1586	1586	1586	2
531	20240724	105900	18403970	1586	1586	1586	1586	0
532	20240724	105800	18403970	1586	1586	1586	1586	10
533	20240724	105700	18388110	1580	1580	1580	1580	0
534	20240724	105600	18388110	1580	1580	1580	1580	0
535	20240724	105500	18388110	1580	1580	1580	1580	0
536	20240724	105400	18388110	1580	1580	1580	1580	0
537	20240724	105300	18388110	1580	1580	1580	1580	0
538	20240724	105200	18388110	1580	1580	1580	1580	0
539	20240724	105100	18388110	1580	1580	1580	1580	0
540	20240724	105000	18388110	1580	1582	1582	1580	2919
541	20240724	104900	13775275	1583	1583	1583	1583	0
542	20240724	104800	13775275	1583	1583	1583	1583	0
543	20240724	104700	13775275	1583	1583	1583	1583	0
544	20240724	104600	13775275	1583	1583	1583	1583	0
545	20240724	104500	13775275	1583	1583	1583	1583	0
546	20240724	104400	13775275	1583	1583	1583	1583	28
547	20240724	104300	13730951	1583	1583	1583	1583	752
548	20240724	104200	12540535	1584	1584	1584	1584	0
549	20240724	104100	12540535	1584	1584	1584	1584	51
550	20240724	104000	12459751	1585	1586	1586	1585	969
551	20240724	103900	10923882	1585	1585	1585	1585	0
552	20240724	103800	10923882	1585	1585	1585	1585	0
553	20240724	103700	10923882	1585	1585	1585	1585	0
554	20240724	103600	10923882	1585	1585	1585	1585	0
555	20240724	103500	10923882	1585	1585	1585	1585	0
556	20240724	103400	10923882	1585	1585	1585	1585	0
557	20240724	103300	10923882	1585	1585	1585	1585	0
558	20240724	103200	10923882	1585	1585	1585	1585	0
559	20240724	103100	10923882	1585	1585	1585	1585	13
560	20240724	103000	10903277	1587	1587	1587	1587	0
561	20240724	102900	10903277	1587	1587	1587	1587	0
562	20240724	102800	10903277	1587	1587	1587	1587	0
563	20240724	102700	10903277	1587	1587	1587	1587	0
564	20240724	102600	10903277	1587	1587	1587	1587	0
565	20240724	102500	10903277	1587	1587	1587	1587	0
566	20240724	102400	10903277	1587	1587	1587	1587	2
567	20240724	102300	10900103	1587	1587	1587	1587	0
568	20240724	102200	10900103	1587	1587	1587	1587	0
569	20240724	102100	10900103	1587	1587	1587	1587	0
570	20240724	102000	10900103	1587	1587	1587	1587	0
571	20240724	101900	10900103	1587	1587	1587	1587	0
572	20240724	101800	10900103	1587	1587	1587	1587	0
573	20240724	101700	10900103	1587	1587	1587	1587	0
574	20240724	101600	10900103	1587	1587	1587	1587	8
575	20240724	101500	10887407	1588	1588	1588	1588	0
576	20240724	101400	10887407	1588	1588	1588	1588	0
577	20240724	101300	10887407	1588	1588	1588	1588	0
578	20240724	101200	10887407	1588	1588	1588	1588	0
579	20240724	101100	10887407	1588	1588	1588	1588	98
580	20240724	101000	10731783	1588	1588	1588	1588	0
581	20240724	100900	10731783	1588	1588	1588	1588	0
582	20240724	100800	10731783	1588	1588	1588	1588	6
583	20240724	100700	10722255	1584	1584	1584	1584	0
584	20240724	100600	10722255	1584	1585	1585	1584	718
585	20240724	100500	9584887	1588	1588	1588	1588	0
586	20240724	100400	9584887	1588	1588	1588	1588	0
587	20240724	100300	9584887	1588	1588	1588	1588	12
588	20240724	100200	9565831	1588	1588	1588	1588	25
589	20240724	100100	9526131	1588	1588	1588	1588	0
590	20240724	100000	9526131	1588	1588	1588	1588	2
591	20240724	095900	9522955	1588	1585	1588	1585	12
592	20240724	095800	9503902	1588	1588	1588	1588	29
593	20240724	095700	9457850	1588	1588	1588	1588	5
594	20240724	095600	9449910	1588	1588	1588	1588	1
595	20240724	095500	9448322	1588	1588	1588	1588	21
596	20240724	095400	9414974	1586	1586	1586	1586	6
597	20240724	095300	9405458	1589	1589	1589	1589	0
598	20240724	095200	9405458	1589	1589	1589	1589	0
599	20240724	095100	9405458	1589	1589	1589	1589	0
600	20240724	095000	9405458	1589	1589	1589	1589	0
601	20240724	094900	9405458	1589	1589	1589	1589	0
602	20240724	094800	9405458	1589	1589	1589	1589	1
603	20240724	094700	9403869	1589	1589	1589	1589	0
604	20240724	094600	9403869	1589	1588	1589	1588	82
605	20240724	094500	9273574	1589	1589	1589	1589	0
606	20240724	094400	9273574	1589	1589	1589	1589	0
607	20240724	094300	9273574	1589	1588	1589	1588	200
608	20240724	094200	8955777	1585	1585	1585	1585	50
609	20240724	094100	8876527	1585	1585	1585	1585	20
610	20240724	094000	8844827	1584	1584	1584	1584	0
611	20240724	093900	8844827	1584	1584	1584	1584	0
612	20240724	093800	8844827	1584	1585	1585	1584	57
613	20240724	093700	8754538	1585	1587	1587	1585	929
614	20240724	093600	7281970	1588	1588	1588	1588	0
615	20240724	093500	7281970	1588	1588	1588	1588	0
616	20240724	093400	7281970	1588	1588	1588	1588	0
617	20240724	093300	7281970	1588	1588	1588	1588	0
618	20240724	093200	7281970	1588	1588	1588	1588	0
619	20240724	093100	7281970	1588	1588	1588	1588	0
620	20240724	093000	7281970	1588	1588	1588	1588	375
621	20240724	092900	6686470	1588	1588	1588	1588	30
622	20240724	092800	6638830	1588	1588	1588	1588	0
623	20240724	092700	6638830	1588	1588	1588	1588	0
624	20240724	092600	6638830	1588	1588	1588	1588	0
625	20240724	092500	6638830	1588	1586	1588	1586	870
626	20240724	092400	5258552	1585	1585	1585	1585	0
627	20240724	092300	5258552	1585	1585	1585	1585	7
628	20240724	092200	5247457	1585	1585	1585	1585	0
629	20240724	092100	5247457	1585	1585	1585	1585	3
630	20240724	092000	5242702	1584	1584	1584	1584	3
631	20240724	091900	5237950	1585	1585	1585	1585	1
632	20240724	091800	5236365	1586	1587	1587	1586	551
633	20240724	091700	4361930	1587	1587	1587	1587	0
634	20240724	091600	4361930	1587	1588	1588	1587	111
635	20240724	091500	4185772	1587	1587	1587	1587	0
636	20240724	091400	4185772	1587	1587	1587	1587	532
637	20240724	091300	3341488	1588	1587	1588	1587	762
638	20240724	091200	2131433	1588	1588	1588	1588	0
639	20240724	091100	2131433	1588	1588	1588	1588	0
640	20240724	091000	2131433	1588	1588	1588	1588	0
641	20240724	090900	2131433	1588	1588	1588	1588	23
642	20240724	090800	2094909	1588	1586	1588	1586	48
643	20240724	090700	2018694	1575	1575	1575	1575	0
644	20240724	090600	2018694	1575	1575	1575	1575	0
645	20240724	090500	2018694	1575	1574	1575	1574	10
646	20240724	090400	2002946	1574	1574	1574	1574	443
647	20240724	090300	1305664	1575	1579	1581	1575	8
648	20240724	090200	1293037	1577	1577	1577	1577	1
649	20240724	090100	1291460	1580	1581	1581	1577	99
650	20240724	090000	1135010	1582	1583	1583	1582	717