KissMeData/312610/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	210500	19199083	1866	1866	1866	1866	970
3	20240724	210400	19199083	1866	1866	1866	1866	0
4	20240724	210300	19199083	1866	1866	1866	1866	0
5	20240724	210200	19199083	1866	1866	1866	1866	0
6	20240724	210100	19199083	1866	1866	1866	1866	0
7	20240724	210000	19199083	1866	1866	1866	1866	0
8	20240724	205900	19199083	1866	1866	1866	1866	0
9	20240724	205800	19199083	1866	1866	1866	1866	0
10	20240724	205700	19199083	1866	1866	1866	1866	0
11	20240724	205600	19199083	1866	1866	1866	1866	0
12	20240724	205500	19199083	1866	1866	1866	1866	0
13	20240724	205400	19199083	1866	1866	1866	1866	0
14	20240724	205300	19199083	1866	1866	1866	1866	0
15	20240724	205200	19199083	1866	1866	1866	1866	0
16	20240724	205100	19199083	1866	1866	1866	1866	0
17	20240724	205000	19199083	1866	1866	1866	1866	0
18	20240724	204900	19199083	1866	1866	1866	1866	0
19	20240724	204800	19199083	1866	1866	1866	1866	0
20	20240724	204700	19199083	1866	1866	1866	1866	0
21	20240724	204600	19199083	1866	1866	1866	1866	0
22	20240724	204500	19199083	1866	1866	1866	1866	0
23	20240724	204400	19199083	1866	1866	1866	1866	0
24	20240724	204300	19199083	1866	1866	1866	1866	0
25	20240724	204200	19199083	1866	1866	1866	1866	0
26	20240724	204100	19199083	1866	1866	1866	1866	0
27	20240724	204000	19199083	1866	1866	1866	1866	0
28	20240724	203900	19199083	1866	1866	1866	1866	0
29	20240724	203800	19199083	1866	1866	1866	1866	0
30	20240724	203700	19199083	1866	1866	1866	1866	0
31	20240724	203600	19199083	1866	1866	1866	1866	0
32	20240724	203500	19199083	1866	1866	1866	1866	970
33	20240724	203400	19199083	1866	1866	1866	1866	0
34	20240724	203300	19199083	1866	1866	1866	1866	0
35	20240724	203200	19199083	1866	1866	1866	1866	0
36	20240724	203100	19199083	1866	1866	1866	1866	0
37	20240724	203000	19199083	1866	1866	1866	1866	0
38	20240724	202900	19199083	1866	1866	1866	1866	0
39	20240724	202800	19199083	1866	1866	1866	1866	0
40	20240724	202700	19199083	1866	1866	1866	1866	0
41	20240724	202600	19199083	1866	1866	1866	1866	0
42	20240724	202500	19199083	1866	1866	1866	1866	0
43	20240724	202400	19199083	1866	1866	1866	1866	0
44	20240724	202300	19199083	1866	1866	1866	1866	0
45	20240724	202200	19199083	1866	1866	1866	1866	0
46	20240724	202100	19199083	1866	1866	1866	1866	0
47	20240724	202000	19199083	1866	1866	1866	1866	0
48	20240724	201900	19199083	1866	1866	1866	1866	0
49	20240724	201800	19199083	1866	1866	1866	1866	0
50	20240724	201700	19199083	1866	1866	1866	1866	0
51	20240724	201600	19199083	1866	1866	1866	1866	0
52	20240724	201500	19199083	1866	1866	1866	1866	0
53	20240724	201400	19199083	1866	1866	1866	1866	0
54	20240724	201300	19199083	1866	1866	1866	1866	0
55	20240724	201200	19199083	1866	1866	1866	1866	0
56	20240724	201100	19199083	1866	1866	1866	1866	0
57	20240724	201000	19199083	1866	1866	1866	1866	0
58	20240724	200900	19199083	1866	1866	1866	1866	0
59	20240724	200800	19199083	1866	1866	1866	1866	0
60	20240724	200700	19199083	1866	1866	1866	1866	0
61	20240724	200600	19199083	1866	1866	1866	1866	0
62	20240724	200500	19199083	1866	1866	1866	1866	970
63	20240724	200400	19199083	1866	1866	1866	1866	0
64	20240724	200300	19199083	1866	1866	1866	1866	0
65	20240724	200200	19199083	1866	1866	1866	1866	0
66	20240724	200100	19199083	1866	1866	1866	1866	0
67	20240724	200000	19199083	1866	1866	1866	1866	0
68	20240724	195900	19199083	1866	1866	1866	1866	0
69	20240724	195800	19199083	1866	1866	1866	1866	0
70	20240724	195700	19199083	1866	1866	1866	1866	0
71	20240724	195600	19199083	1866	1866	1866	1866	0
72	20240724	195500	19199083	1866	1866	1866	1866	0
73	20240724	195400	19199083	1866	1866	1866	1866	0
74	20240724	195300	19199083	1866	1866	1866	1866	0
75	20240724	195200	19199083	1866	1866	1866	1866	0
76	20240724	195100	19199083	1866	1866	1866	1866	0
77	20240724	195000	19199083	1866	1866	1866	1866	0
78	20240724	194900	19199083	1866	1866	1866	1866	0
79	20240724	194800	19199083	1866	1866	1866	1866	0
80	20240724	194700	19199083	1866	1866	1866	1866	0
81	20240724	194600	19199083	1866	1866	1866	1866	0
82	20240724	194500	19199083	1866	1866	1866	1866	0
83	20240724	194400	19199083	1866	1866	1866	1866	0
84	20240724	194300	19199083	1866	1866	1866	1866	0
85	20240724	194200	19199083	1866	1866	1866	1866	0
86	20240724	194100	19199083	1866	1866	1866	1866	0
87	20240724	194000	19199083	1866	1866	1866	1866	0
88	20240724	193900	19199083	1866	1866	1866	1866	0
89	20240724	193800	19199083	1866	1866	1866	1866	0
90	20240724	193700	19199083	1866	1866	1866	1866	0
91	20240724	193600	19199083	1866	1866	1866	1866	0
92	20240724	193500	19199083	1866	1866	1866	1866	970
93	20240724	193400	19199083	1866	1866	1866	1866	0
94	20240724	193300	19199083	1866	1866	1866	1866	0
95	20240724	193200	19199083	1866	1866	1866	1866	0
96	20240724	193100	19199083	1866	1866	1866	1866	0
97	20240724	193000	19199083	1866	1866	1866	1866	0
98	20240724	192900	19199083	1866	1866	1866	1866	0
99	20240724	192800	19199083	1866	1866	1866	1866	0
100	20240724	192700	19199083	1866	1866	1866	1866	0
101	20240724	192600	19199083	1866	1866	1866	1866	0
102	20240724	192500	19199083	1866	1866	1866	1866	0
103	20240724	192400	19199083	1866	1866	1866	1866	0
104	20240724	192300	19199083	1866	1866	1866	1866	0
105	20240724	192200	19199083	1866	1866	1866	1866	0
106	20240724	192100	19199083	1866	1866	1866	1866	0
107	20240724	192000	19199083	1866	1866	1866	1866	0
108	20240724	191900	19199083	1866	1866	1866	1866	0
109	20240724	191800	19199083	1866	1866	1866	1866	0
110	20240724	191700	19199083	1866	1866	1866	1866	0
111	20240724	191600	19199083	1866	1866	1866	1866	0
112	20240724	191500	19199083	1866	1866	1866	1866	0
113	20240724	191400	19199083	1866	1866	1866	1866	0
114	20240724	191300	19199083	1866	1866	1866	1866	0
115	20240724	191200	19199083	1866	1866	1866	1866	0
116	20240724	191100	19199083	1866	1866	1866	1866	0
117	20240724	191000	19199083	1866	1866	1866	1866	0
118	20240724	190900	19199083	1866	1866	1866	1866	0
119	20240724	190800	19199083	1866	1866	1866	1866	0
120	20240724	190700	19199083	1866	1866	1866	1866	0
121	20240724	190600	19199083	1866	1866	1866	1866	0
122	20240724	190500	19199083	1866	1866	1866	1866	970
123	20240724	190400	19199083	1866	1866	1866	1866	0
124	20240724	190300	19199083	1866	1866	1866	1866	0
125	20240724	190200	19199083	1866	1866	1866	1866	0
126	20240724	190100	19199083	1866	1866	1866	1866	0
127	20240724	190000	19199083	1866	1866	1866	1866	0
128	20240724	185900	19199083	1866	1866	1866	1866	0
129	20240724	185800	19199083	1866	1866	1866	1866	0
130	20240724	185700	19199083	1866	1866	1866	1866	0
131	20240724	185600	19199083	1866	1866	1866	1866	0
132	20240724	185500	19199083	1866	1866	1866	1866	0
133	20240724	185400	19199083	1866	1866	1866	1866	0
134	20240724	185300	19199083	1866	1866	1866	1866	0
135	20240724	185200	19199083	1866	1866	1866	1866	0
136	20240724	185100	19199083	1866	1866	1866	1866	0
137	20240724	185000	19199083	1866	1866	1866	1866	0
138	20240724	184900	19199083	1866	1866	1866	1866	0
139	20240724	184800	19199083	1866	1866	1866	1866	0
140	20240724	184700	19199083	1866	1866	1866	1866	0
141	20240724	184600	19199083	1866	1866	1866	1866	0
142	20240724	184500	19199083	1866	1866	1866	1866	0
143	20240724	184400	19199083	1866	1866	1866	1866	0
144	20240724	184300	19199083	1866	1866	1866	1866	0
145	20240724	184200	19199083	1866	1866	1866	1866	0
146	20240724	184100	19199083	1866	1866	1866	1866	0
147	20240724	184000	19199083	1866	1866	1866	1866	0
148	20240724	183900	19199083	1866	1866	1866	1866	0
149	20240724	183800	19199083	1866	1866	1866	1866	0
150	20240724	183700	19199083	1866	1866	1866	1866	0
151	20240724	183600	19199083	1866	1866	1866	1866	0
152	20240724	183500	19199083	1866	1866	1866	1866	970
153	20240724	183400	19199083	1866	1866	1866	1866	0
154	20240724	183300	19199083	1866	1866	1866	1866	0
155	20240724	183200	19199083	1866	1866	1866	1866	0
156	20240724	183100	19199083	1866	1866	1866	1866	0
157	20240724	183000	19199083	1866	1866	1866	1866	0
158	20240724	182900	19199083	1866	1866	1866	1866	0
159	20240724	182800	19199083	1866	1866	1866	1866	0
160	20240724	182700	19199083	1866	1866	1866	1866	0
161	20240724	182600	19199083	1866	1866	1866	1866	0
162	20240724	182500	19199083	1866	1866	1866	1866	0
163	20240724	182400	19199083	1866	1866	1866	1866	0
164	20240724	182300	19199083	1866	1866	1866	1866	0
165	20240724	182200	19199083	1866	1866	1866	1866	0
166	20240724	182100	19199083	1866	1866	1866	1866	0
167	20240724	182000	19199083	1866	1866	1866	1866	0
168	20240724	181900	19199083	1866	1866	1866	1866	0
169	20240724	181800	19199083	1866	1866	1866	1866	0
170	20240724	181700	19199083	1866	1866	1866	1866	0
171	20240724	181600	19199083	1866	1866	1866	1866	0
172	20240724	181500	19199083	1866	1866	1866	1866	0
173	20240724	181400	19199083	1866	1866	1866	1866	0
174	20240724	181300	19199083	1866	1866	1866	1866	0
175	20240724	181200	19199083	1866	1866	1866	1866	0
176	20240724	181100	19199083	1866	1866	1866	1866	0
177	20240724	181000	19199083	1866	1866	1866	1866	0
178	20240724	180900	19199083	1866	1866	1866	1866	0
179	20240724	180800	19199083	1866	1866	1866	1866	0
180	20240724	180700	19199083	1866	1866	1866	1866	0
181	20240724	180600	19199083	1866	1866	1866	1866	0
182	20240724	180500	19199083	1866	1866	1866	1866	970
183	20240724	180400	19199083	1866	1866	1866	1866	0
184	20240724	180300	19199083	1866	1866	1866	1866	0
185	20240724	180200	19199083	1866	1866	1866	1866	0
186	20240724	180100	19199083	1866	1866	1866	1866	0
187	20240724	180000	19199083	1866	1866	1866	1866	0
188	20240724	175900	19199083	1866	1866	1866	1866	0
189	20240724	175800	19199083	1866	1866	1866	1866	0
190	20240724	175700	19199083	1866	1866	1866	1866	0
191	20240724	175600	19199083	1866	1866	1866	1866	0
192	20240724	175500	19199083	1866	1866	1866	1866	0
193	20240724	175400	19199083	1866	1866	1866	1866	0
194	20240724	175300	19199083	1866	1866	1866	1866	0
195	20240724	175200	19199083	1866	1866	1866	1866	0
196	20240724	175100	19199083	1866	1866	1866	1866	0
197	20240724	175000	19199083	1866	1866	1866	1866	0
198	20240724	174900	19199083	1866	1866	1866	1866	0
199	20240724	174800	19199083	1866	1866	1866	1866	0
200	20240724	174700	19199083	1866	1866	1866	1866	0
201	20240724	174600	19199083	1866	1866	1866	1866	0
202	20240724	174500	19199083	1866	1866	1866	1866	0
203	20240724	174400	19199083	1866	1866	1866	1866	0
204	20240724	174300	19199083	1866	1866	1866	1866	0
205	20240724	174200	19199083	1866	1866	1866	1866	0
206	20240724	174100	19199083	1866	1866	1866	1866	0
207	20240724	174000	19199083	1866	1866	1866	1866	0
208	20240724	173900	19199083	1866	1866	1866	1866	0
209	20240724	173800	19199083	1866	1866	1866	1866	0
210	20240724	173700	19199083	1866	1866	1866	1866	0
211	20240724	173600	19199083	1866	1866	1866	1866	0
212	20240724	173500	19199083	1866	1866	1866	1866	970
213	20240724	173400	19199083	1866	1866	1866	1866	0
214	20240724	173300	19199083	1866	1866	1866	1866	0
215	20240724	173200	19199083	1866	1866	1866	1866	0
216	20240724	173100	19199083	1866	1866	1866	1866	0
217	20240724	173000	19199083	1866	1866	1866	1866	0
218	20240724	172900	19199083	1866	1866	1866	1866	0
219	20240724	172800	19199083	1866	1866	1866	1866	0
220	20240724	172700	19199083	1866	1866	1866	1866	0
221	20240724	172600	19199083	1866	1866	1866	1866	0
222	20240724	172500	19199083	1866	1866	1866	1866	0
223	20240724	172400	19199083	1866	1866	1866	1866	0
224	20240724	172300	19199083	1866	1866	1866	1866	0
225	20240724	172200	19199083	1866	1866	1866	1866	0
226	20240724	172100	19199083	1866	1866	1866	1866	0
227	20240724	172000	19199083	1866	1866	1866	1866	0
228	20240724	171900	19199083	1866	1866	1866	1866	0
229	20240724	171800	19199083	1866	1866	1866	1866	0
230	20240724	171700	19199083	1866	1866	1866	1866	0
231	20240724	171600	19199083	1866	1866	1866	1866	0
232	20240724	171500	19199083	1866	1866	1866	1866	0
233	20240724	171400	19199083	1866	1866	1866	1866	0
234	20240724	171300	19199083	1866	1866	1866	1866	0
235	20240724	171200	19199083	1866	1866	1866	1866	0
236	20240724	171100	19199083	1866	1866	1866	1866	0
237	20240724	171000	19199083	1866	1866	1866	1866	0
238	20240724	170900	19199083	1866	1866	1866	1866	0
239	20240724	170800	19199083	1866	1866	1866	1866	0
240	20240724	170700	19199083	1866	1866	1866	1866	0
241	20240724	170600	19199083	1866	1866	1866	1866	0
242	20240724	170500	19199083	1866	1866	1866	1866	970
243	20240724	170400	19199083	1866	1866	1866	1866	0
244	20240724	170300	19199083	1866	1866	1866	1866	0
245	20240724	170200	19199083	1866	1866	1866	1866	0
246	20240724	170100	19199083	1866	1866	1866	1866	0
247	20240724	170000	19199083	1866	1866	1866	1866	0
248	20240724	165900	19199083	1866	1866	1866	1866	0
249	20240724	165800	19199083	1866	1866	1866	1866	0
250	20240724	165700	19199083	1866	1866	1866	1866	0
251	20240724	165600	19199083	1866	1866	1866	1866	0
252	20240724	165500	19199083	1866	1866	1866	1866	0
253	20240724	165400	19199083	1866	1866	1866	1866	0
254	20240724	165300	19199083	1866	1866	1866	1866	0
255	20240724	165200	19199083	1866	1866	1866	1866	0
256	20240724	165100	19199083	1866	1866	1866	1866	0
257	20240724	165000	19199083	1866	1866	1866	1866	0
258	20240724	164900	19199083	1866	1866	1866	1866	0
259	20240724	164800	19199083	1866	1866	1866	1866	0
260	20240724	164700	19199083	1866	1866	1866	1866	0
261	20240724	164600	19199083	1866	1866	1866	1866	0
262	20240724	164500	19199083	1866	1866	1866	1866	0
263	20240724	164400	19199083	1866	1866	1866	1866	0
264	20240724	164300	19199083	1866	1866	1866	1866	0
265	20240724	164200	19199083	1866	1866	1866	1866	0
266	20240724	164100	19199083	1866	1866	1866	1866	0
267	20240724	164000	19199083	1866	1866	1866	1866	0
268	20240724	163900	19199083	1866	1866	1866	1866	0
269	20240724	163800	19199083	1866	1866	1866	1866	0
270	20240724	163700	19199083	1866	1866	1866	1866	0
271	20240724	163600	19199083	1866	1866	1866	1866	0
272	20240724	163500	19199083	1866	1866	1866	1866	970
273	20240724	163400	19199083	1866	1866	1866	1866	0
274	20240724	163300	19199083	1866	1866	1866	1866	0
275	20240724	163200	19199083	1866	1866	1866	1866	0
276	20240724	163100	19199083	1866	1866	1866	1866	0
277	20240724	163000	19199083	1866	1866	1866	1866	0
278	20240724	162900	19199083	1866	1866	1866	1866	0
279	20240724	162800	19199083	1866	1866	1866	1866	0
280	20240724	162700	19199083	1866	1866	1866	1866	0
281	20240724	162600	19199083	1866	1866	1866	1866	0
282	20240724	162500	19199083	1866	1866	1866	1866	0
283	20240724	162400	19199083	1866	1866	1866	1866	0
284	20240724	162300	19199083	1866	1866	1866	1866	0
285	20240724	162200	19199083	1866	1866	1866	1866	0
286	20240724	162100	19199083	1866	1866	1866	1866	0
287	20240724	162000	19199083	1866	1866	1866	1866	0
288	20240724	161900	19199083	1866	1866	1866	1866	0
289	20240724	161800	19199083	1866	1866	1866	1866	0
290	20240724	161700	19199083	1866	1866	1866	1866	0
291	20240724	161600	19199083	1866	1866	1866	1866	0
292	20240724	161500	19199083	1866	1866	1866	1866	0
293	20240724	161400	19199083	1866	1866	1866	1866	0
294	20240724	161300	19199083	1866	1866	1866	1866	0
295	20240724	161200	19199083	1866	1866	1866	1866	0
296	20240724	161100	19199083	1866	1866	1866	1866	0
297	20240724	161000	19199083	1866	1866	1866	1866	0
298	20240724	160900	19199083	1866	1866	1866	1866	0
299	20240724	160800	19199083	1866	1866	1866	1866	0
300	20240724	160700	19199083	1866	1866	1866	1866	0
301	20240724	160600	19199083	1866	1866	1866	1866	0
302	20240724	160500	19199083	1866	1866	1866	1866	970
303	20240724	160400	19199083	1866	1866	1866	1866	0
304	20240724	160300	19199083	1866	1866	1866	1866	0
305	20240724	160200	19199083	1866	1866	1866	1866	0
306	20240724	160100	19199083	1866	1866	1866	1866	0
307	20240724	160000	19199083	1866	1866	1866	1866	0
308	20240724	155900	19199083	1866	1866	1866	1866	0
309	20240724	155800	19199083	1866	1866	1866	1866	0
310	20240724	155700	19199083	1866	1866	1866	1866	0
311	20240724	155600	19199083	1866	1866	1866	1866	0
312	20240724	155500	19199083	1866	1866	1866	1866	0
313	20240724	155400	19199083	1866	1866	1866	1866	0
314	20240724	155300	19199083	1866	1866	1866	1866	0
315	20240724	155200	19199083	1866	1866	1866	1866	0
316	20240724	155100	19199083	1866	1866	1866	1866	0
317	20240724	155000	19199083	1866	1866	1866	1866	0
318	20240724	154900	19199083	1866	1866	1866	1866	0
319	20240724	154800	19199083	1866	1866	1866	1866	0
320	20240724	154700	19199083	1866	1866	1866	1866	0
321	20240724	154600	19199083	1866	1866	1866	1866	0
322	20240724	154500	19199083	1866	1866	1866	1866	0
323	20240724	154400	19199083	1866	1866	1866	1866	0
324	20240724	154300	19199083	1866	1866	1866	1866	0
325	20240724	154200	19199083	1866	1866	1866	1866	0
326	20240724	154100	19199083	1866	1866	1866	1866	0
327	20240724	154000	19199083	1866	1866	1866	1866	0
328	20240724	153900	19199083	1866	1866	1866	1866	0
329	20240724	153800	19199083	1866	1866	1866	1866	0
330	20240724	153700	19199083	1866	1866	1866	1866	0
331	20240724	153600	19199083	1866	1866	1866	1866	0
332	20240724	153500	19199083	1866	1866	1866	1866	970
333	20240724	153400	19199083	1866	1866	1866	1866	0
334	20240724	153300	19199083	1866	1866	1866	1866	0
335	20240724	153200	19199083	1866	1866	1866	1866	0
336	20240724	153100	19199083	1866	1866	1866	1866	0
337	20240724	153000	19199083	1866	1866	1866	1866	970
338	20240724	152900	17389063	1878	1878	1878	1878	0
339	20240724	152800	17389063	1878	1878	1878	1878	0
340	20240724	152700	17389063	1878	1878	1878	1878	0
341	20240724	152600	17389063	1878	1878	1878	1878	0
342	20240724	152500	17389063	1878	1878	1878	1878	0
343	20240724	152400	17389063	1878	1878	1878	1878	0
344	20240724	152300	17389063	1878	1878	1878	1878	0
345	20240724	152200	17389063	1878	1878	1878	1878	0
346	20240724	152100	17389063	1878	1878	1878	1878	0
347	20240724	152000	17389063	1878	1878	1878	1878	0
348	20240724	151900	17389063	1878	1878	1878	1878	11
349	20240724	151800	17368405	1866	1877	1877	1866	39
350	20240724	151700	17295520	1868	1869	1869	1868	20
351	20240724	151600	17258150	1878	1878	1878	1878	1
352	20240724	151500	17256272	1878	1878	1878	1878	0
353	20240724	151400	17256272	1878	1878	1878	1878	0
354	20240724	151300	17256272	1878	1878	1878	1878	0
355	20240724	151200	17256272	1878	1878	1878	1878	12
356	20240724	151100	17233736	1878	1878	1878	1878	1072
357	20240724	151000	15220520	1867	1867	1867	1867	0
358	20240724	150900	15220520	1867	1867	1867	1867	0
359	20240724	150800	15220520	1867	1876	1876	1867	20
360	20240724	150700	15183099	1878	1878	1878	1878	1
361	20240724	150600	15181221	1878	1878	1878	1878	0
362	20240724	150500	15181221	1878	1878	1878	1878	0
363	20240724	150400	15181221	1878	1878	1878	1878	55
364	20240724	150300	15077931	1878	1878	1878	1878	0
365	20240724	150200	15077931	1878	1878	1878	1878	0
366	20240724	150100	15077931	1878	1878	1878	1878	0
367	20240724	150000	15077931	1878	1878	1878	1878	0
368	20240724	145900	15077931	1878	1878	1878	1878	0
369	20240724	145800	15077931	1878	1878	1878	1878	0
370	20240724	145700	15077931	1878	1878	1878	1878	0
371	20240724	145600	15077931	1878	1878	1878	1878	0
372	20240724	145500	15077931	1878	1878	1878	1878	0
373	20240724	145400	15077931	1878	1878	1878	1878	1
374	20240724	145300	15076053	1876	1877	1877	1876	3
375	20240724	145200	15070423	1878	1878	1878	1878	0
376	20240724	145100	15070423	1878	1878	1878	1878	0
377	20240724	145000	15070423	1878	1878	1878	1878	0
378	20240724	144900	15070423	1878	1878	1878	1878	1
379	20240724	144800	15068545	1868	1868	1868	1868	0
380	20240724	144700	15068545	1868	1868	1868	1868	0
381	20240724	144600	15068545	1868	1868	1868	1868	0
382	20240724	144500	15068545	1868	1868	1868	1868	0
383	20240724	144400	15068545	1868	1868	1868	1868	0
384	20240724	144300	15068545	1868	1868	1868	1868	0
385	20240724	144200	15068545	1868	1868	1868	1868	0
386	20240724	144100	15068545	1868	1868	1868	1868	0
387	20240724	144000	15068545	1868	1877	1877	1868	20
388	20240724	143900	15031095	1878	1878	1878	1878	0
389	20240724	143800	15031095	1878	1878	1878	1878	0
390	20240724	143700	15031095	1878	1878	1878	1878	0
391	20240724	143600	15031095	1878	1878	1878	1878	0
392	20240724	143500	15031095	1878	1878	1878	1878	2
393	20240724	143400	15027339	1878	1878	1878	1878	6
394	20240724	143300	15016071	1878	1878	1878	1878	0
395	20240724	143200	15016071	1878	1876	1878	1876	162
396	20240724	143100	14712025	1866	1866	1866	1866	0
397	20240724	143000	14712025	1866	1875	1875	1866	188
398	20240724	142900	14360586	1876	1876	1876	1876	0
399	20240724	142800	14360586	1876	1876	1876	1876	0
400	20240724	142700	14360586	1876	1876	1876	1876	1
401	20240724	142600	14358710	1876	1876	1876	1876	0
402	20240724	142500	14358710	1876	1876	1876	1876	0
403	20240724	142400	14358710	1876	1876	1876	1876	0
404	20240724	142300	14358710	1876	1876	1876	1876	0
405	20240724	142200	14358710	1876	1876	1876	1876	0
406	20240724	142100	14358710	1876	1876	1876	1876	1
407	20240724	142000	14356834	1876	1876	1876	1876	0
408	20240724	141900	14356834	1876	1876	1876	1876	3
409	20240724	141800	14351206	1876	1876	1876	1876	0
410	20240724	141700	14351206	1876	1876	1876	1876	0
411	20240724	141600	14351206	1876	1877	1877	1876	9
412	20240724	141500	14334318	1878	1878	1878	1878	0
413	20240724	141400	14334318	1878	1878	1878	1878	95
414	20240724	141300	14155908	1878	1878	1878	1878	0
415	20240724	141200	14155908	1878	1878	1878	1878	0
416	20240724	141100	14155908	1878	1878	1878	1878	0
417	20240724	141000	14155908	1878	1878	1878	1878	0
418	20240724	140900	14155908	1878	1878	1878	1878	0
419	20240724	140800	14155908	1878	1878	1878	1878	0
420	20240724	140700	14155908	1878	1878	1878	1878	0
421	20240724	140600	14155908	1878	1878	1878	1878	0
422	20240724	140500	14155908	1878	1878	1878	1878	0
423	20240724	140400	14155908	1878	1878	1878	1878	0
424	20240724	140300	14155908	1878	1878	1878	1878	0
425	20240724	140200	14155908	1878	1880	1880	1878	29
426	20240724	140100	14101440	1881	1881	1881	1881	0
427	20240724	140000	14101440	1881	1881	1881	1881	0
428	20240724	135900	14101440	1881	1881	1881	1881	0
429	20240724	135800	14101440	1881	1881	1881	1881	0
430	20240724	135700	14101440	1881	1881	1881	1881	0
431	20240724	135600	14101440	1881	1881	1881	1881	0
432	20240724	135500	14101440	1881	1881	1881	1881	0
433	20240724	135400	14101440	1881	1881	1881	1881	0
434	20240724	135300	14101440	1881	1881	1881	1881	0
435	20240724	135200	14101440	1881	1881	1881	1881	0
436	20240724	135100	14101440	1881	1881	1881	1881	0
437	20240724	135000	14101440	1881	1881	1881	1881	0
438	20240724	134900	14101440	1881	1881	1881	1881	0
439	20240724	134800	14101440	1881	1881	1881	1881	167
440	20240724	134700	13787313	1881	1881	1881	1881	1000
441	20240724	134600	11906313	1878	1878	1878	1878	0
442	20240724	134500	11906313	1878	1878	1878	1878	0
443	20240724	134400	11906313	1878	1878	1878	1878	0
444	20240724	134300	11906313	1878	1878	1878	1878	0
445	20240724	134200	11906313	1878	1878	1878	1878	0
446	20240724	134100	11906313	1878	1878	1878	1878	0
447	20240724	134000	11906313	1878	1878	1878	1878	0
448	20240724	133900	11906313	1878	1878	1878	1878	0
449	20240724	133800	11906313	1878	1878	1878	1878	0
450	20240724	133700	11906313	1878	1878	1878	1878	0
451	20240724	133600	11906313	1878	1878	1878	1878	249
452	20240724	133500	11438691	1879	1880	1880	1879	4
453	20240724	133400	11431173	1881	1881	1881	1881	0
454	20240724	133300	11431173	1881	1881	1881	1881	0
455	20240724	133200	11431173	1881	1881	1881	1881	0
456	20240724	133100	11431173	1881	1881	1881	1881	0
457	20240724	133000	11431173	1881	1881	1881	1881	0
458	20240724	132900	11431173	1881	1881	1881	1881	0
459	20240724	132800	11431173	1881	1881	1881	1881	0
460	20240724	132700	11431173	1881	1881	1881	1881	0
461	20240724	132600	11431173	1881	1881	1881	1881	8
462	20240724	132500	11416125	1881	1881	1881	1881	0
463	20240724	132400	11416125	1881	1881	1881	1881	0
464	20240724	132300	11416125	1881	1881	1881	1881	1
465	20240724	132200	11414244	1881	1881	1881	1881	0
466	20240724	132100	11414244	1881	1881	1881	1881	0
467	20240724	132000	11414244	1881	1881	1881	1881	0
468	20240724	131900	11414244	1881	1881	1881	1881	6
469	20240724	131800	11402958	1881	1881	1881	1881	0
470	20240724	131700	11402958	1881	1881	1881	1881	3
471	20240724	131600	11397315	1881	1881	1881	1881	0
472	20240724	131500	11397315	1881	1881	1881	1881	0
473	20240724	131400	11397315	1881	1881	1881	1881	0
474	20240724	131300	11397315	1881	1881	1881	1881	0
475	20240724	131200	11397315	1881	1881	1881	1881	0
476	20240724	131100	11397315	1881	1881	1881	1881	0
477	20240724	131000	11397315	1881	1881	1881	1881	0
478	20240724	130900	11397315	1881	1881	1881	1881	0
479	20240724	130800	11397315	1881	1881	1881	1881	15
480	20240724	130700	11369100	1881	1881	1881	1881	9
481	20240724	130600	11352171	1881	1881	1881	1881	67
482	20240724	130500	11226144	1881	1881	1881	1881	0
483	20240724	130400	11226144	1881	1881	1881	1881	1
484	20240724	130300	11224263	1881	1880	1881	1878	82
485	20240724	130200	11070156	1881	1881	1881	1881	41
486	20240724	130100	10993035	1880	1880	1880	1880	0
487	20240724	130000	10993035	1880	1880	1880	1880	0
488	20240724	125900	10993035	1880	1880	1880	1880	0
489	20240724	125800	10993035	1880	1880	1880	1880	0
490	20240724	125700	10993035	1880	1880	1880	1880	0
491	20240724	125600	10993035	1880	1880	1880	1880	0
492	20240724	125500	10993035	1880	1880	1880	1880	0
493	20240724	125400	10993035	1880	1880	1880	1880	0
494	20240724	125300	10993035	1880	1880	1880	1880	0
495	20240724	125200	10993035	1880	1880	1880	1880	0
496	20240724	125100	10993035	1880	1880	1880	1880	0
497	20240724	125000	10993035	1880	1880	1880	1880	0
498	20240724	124900	10993035	1880	1880	1880	1880	0
499	20240724	124800	10993035	1880	1880	1880	1880	1
500	20240724	124700	10991155	1881	1881	1881	1881	39
501	20240724	124600	10917796	1881	1881	1881	1881	18
502	20240724	124500	10883938	1881	1881	1881	1881	12
503	20240724	124400	10861366	1881	1881	1881	1881	0
504	20240724	124300	10861366	1881	1881	1881	1881	0
505	20240724	124200	10861366	1881	1881	1881	1881	0
506	20240724	124100	10861366	1881	1881	1881	1881	0
507	20240724	124000	10861366	1881	1881	1881	1881	0
508	20240724	123900	10861366	1881	1881	1881	1881	0
509	20240724	123800	10861366	1881	1881	1881	1881	0
510	20240724	123700	10861366	1881	1881	1881	1881	0
511	20240724	123600	10861366	1881	1881	1881	1881	0
512	20240724	123500	10861366	1881	1881	1881	1881	260
513	20240724	123400	10372306	1878	1881	1881	1878	120
514	20240724	123300	10146941	1881	1881	1881	1881	0
515	20240724	123200	10146941	1881	1881	1881	1881	0
516	20240724	123100	10146941	1881	1881	1881	1881	0
517	20240724	123000	10146941	1881	1881	1881	1881	0
518	20240724	122900	10146941	1881	1881	1881	1881	0
519	20240724	122800	10146941	1881	1881	1881	1881	0
520	20240724	122700	10146941	1881	1881	1881	1881	0
521	20240724	122600	10146941	1881	1881	1881	1881	0
522	20240724	122500	10146941	1881	1881	1881	1881	0
523	20240724	122400	10146941	1881	1881	1881	1881	0
524	20240724	122300	10146941	1881	1881	1881	1881	0
525	20240724	122200	10146941	1881	1881	1881	1881	1
526	20240724	122100	10145060	1880	1880	1880	1880	0
527	20240724	122000	10145060	1880	1880	1880	1880	0
528	20240724	121900	10145060	1880	1880	1880	1880	0
529	20240724	121800	10145060	1880	1880	1880	1880	0
530	20240724	121700	10145060	1880	1880	1880	1880	2
531	20240724	121600	10141300	1881	1881	1881	1881	0
532	20240724	121500	10141300	1881	1881	1881	1881	2
533	20240724	121400	10137538	1882	1882	1882	1882	0
534	20240724	121300	10137538	1882	1882	1882	1882	0
535	20240724	121200	10137538	1882	1882	1882	1882	19
536	20240724	121100	10101780	1882	1882	1882	1882	0
537	20240724	121000	10101780	1882	1882	1882	1882	0
538	20240724	120900	10101780	1882	1882	1882	1882	0
539	20240724	120800	10101780	1882	1882	1882	1882	0
540	20240724	120700	10101780	1882	1882	1882	1882	8
541	20240724	120600	10086724	1872	1872	1872	1872	0
542	20240724	120500	10086724	1872	1872	1872	1872	0
543	20240724	120400	10086724	1872	1877	1877	1872	20
544	20240724	120300	10049252	1882	1882	1882	1882	0
545	20240724	120200	10049252	1882	1882	1882	1882	0
546	20240724	120100	10049252	1882	1882	1882	1882	0
547	20240724	120000	10049252	1882	1882	1882	1882	0
548	20240724	115900	10049252	1882	1882	1882	1882	0
549	20240724	115800	10049252	1882	1882	1882	1882	0
550	20240724	115700	10049252	1882	1882	1882	1882	0
551	20240724	115600	10049252	1882	1882	1882	1882	0
552	20240724	115500	10049252	1882	1882	1882	1882	0
553	20240724	115400	10049252	1882	1882	1882	1882	0
554	20240724	115300	10049252	1882	1882	1882	1882	0
555	20240724	115200	10049252	1882	1882	1882	1882	0
556	20240724	115100	10049252	1882	1882	1882	1882	0
557	20240724	115000	10049252	1882	1879	1882	1877	10
558	20240724	114900	10030456	1880	1880	1880	1880	2
559	20240724	114800	10026696	1871	1871	1871	1871	0
560	20240724	114700	10026696	1871	1871	1871	1871	0
561	20240724	114600	10026696	1871	1871	1871	1871	312
562	20240724	114500	9442944	1871	1877	1877	1871	20
563	20240724	114400	9405480	1883	1883	1883	1883	0
564	20240724	114300	9405480	1883	1883	1883	1883	0
565	20240724	114200	9405480	1883	1883	1883	1883	2
566	20240724	114100	9401714	1883	1883	1883	1883	32
567	20240724	114000	9341458	1867	1867	1867	1867	0
568	20240724	113900	9341458	1867	1867	1867	1867	0
569	20240724	113800	9341458	1867	1867	1867	1867	0
570	20240724	113700	9341458	1867	1867	1867	1867	0
571	20240724	113600	9341458	1867	1867	1867	1867	0
572	20240724	113500	9341458	1867	1867	1867	1867	0
573	20240724	113400	9341458	1867	1877	1877	1867	22
574	20240724	113300	9300274	1862	1862	1862	1862	0
575	20240724	113200	9300274	1862	1862	1862	1862	0
576	20240724	113100	9300274	1862	1877	1877	1862	40
577	20240724	113000	9225450	1883	1883	1883	1883	0
578	20240724	112900	9225450	1883	1883	1883	1883	0
579	20240724	112800	9225450	1883	1883	1883	1883	0
580	20240724	112700	9225450	1883	1883	1883	1883	0
581	20240724	112600	9225450	1883	1867	1883	1860	30
582	20240724	112500	9169381	1884	1884	1884	1884	0
583	20240724	112400	9169381	1884	1884	1884	1884	0
584	20240724	112300	9169381	1884	1884	1884	1884	0
585	20240724	112200	9169381	1884	1884	1884	1884	0
586	20240724	112100	9169381	1884	1884	1884	1884	0
587	20240724	112000	9169381	1884	1884	1884	1884	2
588	20240724	111900	9165613	1884	1884	1884	1884	0
589	20240724	111800	9165613	1884	1884	1884	1884	4
590	20240724	111700	9158077	1867	1867	1867	1867	0
591	20240724	111600	9158077	1867	1876	1876	1867	20
592	20240724	111500	9120646	1875	1884	1884	1875	20
593	20240724	111400	9083056	1886	1886	1886	1886	0
594	20240724	111300	9083056	1886	1886	1886	1886	0
595	20240724	111200	9083056	1886	1886	1886	1886	0
596	20240724	111100	9083056	1886	1886	1886	1886	0
597	20240724	111000	9083056	1886	1886	1886	1886	0
598	20240724	110900	9083056	1886	1886	1886	1886	0
599	20240724	110800	9083056	1886	1866	1886	1866	25
600	20240724	110700	9036196	1865	1870	1874	1865	22
601	20240724	110600	8995066	1851	1884	1884	1851	312
602	20240724	110500	8416125	1893	1893	1893	1893	0
603	20240724	110400	8416125	1893	1893	1893	1893	0
604	20240724	110300	8416125	1893	1893	1893	1893	0
605	20240724	110200	8416125	1893	1893	1893	1893	0
606	20240724	110100	8416125	1893	1891	1893	1891	8
607	20240724	110000	8400992	1890	1865	1890	1859	1275
608	20240724	105900	6011999	1886	1886	1886	1886	0
609	20240724	105800	6011999	1886	1886	1886	1886	0
610	20240724	105700	6011999	1886	1886	1886	1886	0
611	20240724	105600	6011999	1886	1886	1886	1886	0
612	20240724	105500	6011999	1886	1886	1886	1886	0
613	20240724	105400	6011999	1886	1886	1886	1886	1
614	20240724	105300	6010113	1865	1865	1865	1865	0
615	20240724	105200	6010113	1865	1865	1865	1865	0
616	20240724	105100	6010113	1865	1865	1865	1865	0
617	20240724	105000	6010113	1865	1865	1865	1865	0
618	20240724	104900	6010113	1865	1865	1865	1865	0
619	20240724	104800	6010113	1865	1865	1865	1865	0
620	20240724	104700	6010113	1865	1865	1865	1865	0
621	20240724	104600	6010113	1865	1867	1867	1865	109
622	20240724	104500	5806786	1886	1886	1886	1886	0
623	20240724	104400	5806786	1886	1886	1886	1886	0
624	20240724	104300	5806786	1886	1886	1886	1886	0
625	20240724	104200	5806786	1886	1886	1886	1886	0
626	20240724	104100	5806786	1886	1886	1886	1886	0
627	20240724	104000	5806786	1886	1886	1886	1886	0
628	20240724	103900	5806786	1886	1886	1886	1886	0
629	20240724	103800	5806786	1886	1886	1886	1886	0
630	20240724	103700	5806786	1886	1886	1886	1886	0
631	20240724	103600	5806786	1886	1886	1886	1886	0
632	20240724	103500	5806786	1886	1865	1886	1865	208
633	20240724	103400	5416626	1866	1866	1866	1866	7
634	20240724	103300	5403564	1887	1887	1887	1887	0
635	20240724	103200	5403564	1887	1887	1887	1887	0
636	20240724	103100	5403564	1887	1887	1887	1887	0
637	20240724	103000	5403564	1887	1887	1887	1887	0
638	20240724	102900	5403564	1887	1887	1887	1887	3
639	20240724	102800	5397903	1888	1888	1888	1888	0
640	20240724	102700	5397903	1888	1888	1888	1888	0
641	20240724	102600	5397903	1888	1888	1888	1888	3
642	20240724	102500	5392239	1888	1888	1888	1888	0
643	20240724	102400	5392239	1888	1888	1888	1888	0
644	20240724	102300	5392239	1888	1888	1888	1888	0
645	20240724	102200	5392239	1888	1888	1888	1888	0
646	20240724	102100	5392239	1888	1888	1888	1888	1
647	20240724	102000	5390351	1888	1888	1888	1888	201
648	20240724	101900	5010863	1888	1878	1888	1878	756
649	20240724	101800	3584095	1863	1877	1877	1863	40
650	20240724	101700	3509295	1878	1884	1884	1878	14
651	20240724	101600	3482962	1884	1884	1884	1884	0
652	20240724	101500	3482962	1884	1884	1884	1884	0
653	20240724	101400	3482962	1884	1884	1884	1884	2
654	20240724	101300	3479194	1885	1885	1885	1885	10
655	20240724	101200	3460344	1885	1885	1885	1885	0
656	20240724	101100	3460344	1885	1885	1885	1885	0
657	20240724	101000	3460344	1885	1885	1885	1885	0
658	20240724	100900	3460344	1885	1885	1885	1885	2
659	20240724	100800	3456574	1886	1886	1886	1886	0
660	20240724	100700	3456574	1886	1886	1886	1886	0
661	20240724	100600	3456574	1886	1886	1886	1886	0
662	20240724	100500	3456574	1886	1886	1886	1886	0
663	20240724	100400	3456574	1886	1886	1886	1886	0
664	20240724	100300	3456574	1886	1886	1886	1886	1
665	20240724	100200	3454688	1867	1867	1867	1867	0
666	20240724	100100	3454688	1867	1867	1867	1867	0
667	20240724	100000	3454688	1867	1886	1886	1867	40
668	20240724	095900	3379628	1887	1887	1887	1887	0
669	20240724	095800	3379628	1887	1887	1887	1887	4
670	20240724	095700	3372080	1887	1887	1887	1887	0
671	20240724	095600	3372080	1887	1887	1887	1887	4
672	20240724	095500	3364532	1888	1888	1888	1888	2
673	20240724	095400	3360756	1888	1888	1888	1888	0
674	20240724	095300	3360756	1888	1888	1888	1888	0
675	20240724	095200	3360756	1888	1888	1888	1888	0
676	20240724	095100	3360756	1888	1888	1888	1888	0
677	20240724	095000	3360756	1888	1888	1888	1888	1
678	20240724	094900	3358868	1888	1888	1888	1888	0
679	20240724	094800	3358868	1888	1888	1888	1888	0
680	20240724	094700	3358868	1888	1888	1888	1888	2
681	20240724	094600	3355092	1888	1888	1888	1888	0
682	20240724	094500	3355092	1888	1888	1888	1888	9
683	20240724	094400	3338100	1888	1888	1888	1888	0
684	20240724	094300	3338100	1888	1888	1888	1888	1
685	20240724	094200	3336212	1887	1886	1887	1886	315
686	20240724	094100	2741809	1886	1886	1886	1886	1
687	20240724	094000	2739923	1860	1860	1860	1860	5
688	20240724	093900	2730623	1860	1860	1860	1860	0
689	20240724	093800	2730623	1860	1860	1860	1860	0
690	20240724	093700	2730623	1860	1860	1860	1860	0
691	20240724	093600	2730623	1860	1860	1860	1860	0
692	20240724	093500	2730623	1860	1860	1860	1860	0
693	20240724	093400	2730623	1860	1860	1860	1860	0
694	20240724	093300	2730623	1860	1861	1861	1860	21
695	20240724	093200	2691543	1861	1861	1861	1861	0
696	20240724	093100	2691543	1861	1861	1861	1861	0
697	20240724	093000	2691543	1861	1861	1861	1861	0
698	20240724	092900	2691543	1861	1861	1861	1861	0
699	20240724	092800	2691543	1861	1861	1861	1861	0
700	20240724	092700	2691543	1861	1861	1861	1861	0
701	20240724	092600	2691543	1861	1861	1861	1861	0
702	20240724	092500	2691543	1861	1861	1861	1861	10
703	20240724	092400	2672933	1861	1861	1861	1861	30
704	20240724	092300	2617103	1860	1860	1860	1860	0
705	20240724	092200	2617103	1860	1860	1860	1860	0
706	20240724	092100	2617103	1860	1860	1860	1860	0
707	20240724	092000	2617103	1860	1860	1860	1860	0
708	20240724	091900	2617103	1860	1861	1861	1860	60
709	20240724	091800	2505497	1888	1888	1888	1888	0
710	20240724	091700	2505497	1888	1888	1888	1888	0
711	20240724	091600	2505497	1888	1888	1888	1888	0
712	20240724	091500	2505497	1888	1888	1888	1888	40
713	20240724	091400	2429977	1860	1860	1860	1860	0
714	20240724	091300	2429977	1860	1860	1860	1860	0
715	20240724	091200	2429977	1860	1860	1860	1860	0
716	20240724	091100	2429977	1860	1887	1888	1860	202
717	20240724	091000	2051405	1887	1887	1887	1887	231
718	20240724	090900	1615508	1887	1887	1887	1887	60
719	20240724	090800	1502288	1887	1887	1887	1887	0
720	20240724	090700	1502288	1887	1887	1887	1887	1
721	20240724	090600	1500401	1860	1860	1860	1860	0
722	20240724	090500	1500401	1860	1860	1860	1860	1
723	20240724	090400	1498541	1886	1886	1886	1886	4
724	20240724	090300	1490997	1884	1884	1884	1884	0
725	20240724	090200	1490997	1884	1884	1884	1884	0
726	20240724	090100	1490997	1884	1884	1884	1884	540
727	20240724	090000	473637	1887	1887	1887	1887	251