KissMeData/339950/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	211100	134093371	1765	1765	1765	1765	4019
3	20240724	211000	134093371	1765	1765	1765	1765	0
4	20240724	210900	134093371	1765	1765	1765	1765	0
5	20240724	210800	134093371	1765	1765	1765	1765	0
6	20240724	210700	134093371	1765	1765	1765	1765	0
7	20240724	210600	134093371	1765	1765	1765	1765	0
8	20240724	210500	134093371	1765	1765	1765	1765	0
9	20240724	210400	134093371	1765	1765	1765	1765	0
10	20240724	210300	134093371	1765	1765	1765	1765	0
11	20240724	210200	134093371	1765	1765	1765	1765	0
12	20240724	210100	134093371	1765	1765	1765	1765	0
13	20240724	210000	134093371	1765	1765	1765	1765	0
14	20240724	205900	134093371	1765	1765	1765	1765	0
15	20240724	205800	134093371	1765	1765	1765	1765	0
16	20240724	205700	134093371	1765	1765	1765	1765	0
17	20240724	205600	134093371	1765	1765	1765	1765	0
18	20240724	205500	134093371	1765	1765	1765	1765	0
19	20240724	205400	134093371	1765	1765	1765	1765	0
20	20240724	205300	134093371	1765	1765	1765	1765	0
21	20240724	205200	134093371	1765	1765	1765	1765	0
22	20240724	205100	134093371	1765	1765	1765	1765	0
23	20240724	205000	134093371	1765	1765	1765	1765	0
24	20240724	204900	134093371	1765	1765	1765	1765	0
25	20240724	204800	134093371	1765	1765	1765	1765	0
26	20240724	204700	134093371	1765	1765	1765	1765	0
27	20240724	204600	134093371	1765	1765	1765	1765	0
28	20240724	204500	134093371	1765	1765	1765	1765	0
29	20240724	204400	134093371	1765	1765	1765	1765	0
30	20240724	204300	134093371	1765	1765	1765	1765	0
31	20240724	204200	134093371	1765	1765	1765	1765	0
32	20240724	204100	134093371	1765	1765	1765	1765	4019
33	20240724	204000	134093371	1765	1765	1765	1765	0
34	20240724	203900	134093371	1765	1765	1765	1765	0
35	20240724	203800	134093371	1765	1765	1765	1765	0
36	20240724	203700	134093371	1765	1765	1765	1765	0
37	20240724	203600	134093371	1765	1765	1765	1765	0
38	20240724	203500	134093371	1765	1765	1765	1765	0
39	20240724	203400	134093371	1765	1765	1765	1765	0
40	20240724	203300	134093371	1765	1765	1765	1765	0
41	20240724	203200	134093371	1765	1765	1765	1765	0
42	20240724	203100	134093371	1765	1765	1765	1765	0
43	20240724	203000	134093371	1765	1765	1765	1765	0
44	20240724	202900	134093371	1765	1765	1765	1765	0
45	20240724	202800	134093371	1765	1765	1765	1765	0
46	20240724	202700	134093371	1765	1765	1765	1765	0
47	20240724	202600	134093371	1765	1765	1765	1765	0
48	20240724	202500	134093371	1765	1765	1765	1765	0
49	20240724	202400	134093371	1765	1765	1765	1765	0
50	20240724	202300	134093371	1765	1765	1765	1765	0
51	20240724	202200	134093371	1765	1765	1765	1765	0
52	20240724	202100	134093371	1765	1765	1765	1765	0
53	20240724	202000	134093371	1765	1765	1765	1765	0
54	20240724	201900	134093371	1765	1765	1765	1765	0
55	20240724	201800	134093371	1765	1765	1765	1765	0
56	20240724	201700	134093371	1765	1765	1765	1765	0
57	20240724	201600	134093371	1765	1765	1765	1765	0
58	20240724	201500	134093371	1765	1765	1765	1765	0
59	20240724	201400	134093371	1765	1765	1765	1765	0
60	20240724	201300	134093371	1765	1765	1765	1765	0
61	20240724	201200	134093371	1765	1765	1765	1765	0
62	20240724	201100	134093371	1765	1765	1765	1765	4019
63	20240724	201000	134093371	1765	1765	1765	1765	0
64	20240724	200900	134093371	1765	1765	1765	1765	0
65	20240724	200800	134093371	1765	1765	1765	1765	0
66	20240724	200700	134093371	1765	1765	1765	1765	0
67	20240724	200600	134093371	1765	1765	1765	1765	0
68	20240724	200500	134093371	1765	1765	1765	1765	0
69	20240724	200400	134093371	1765	1765	1765	1765	0
70	20240724	200300	134093371	1765	1765	1765	1765	0
71	20240724	200200	134093371	1765	1765	1765	1765	0
72	20240724	200100	134093371	1765	1765	1765	1765	0
73	20240724	200000	134093371	1765	1765	1765	1765	0
74	20240724	195900	134093371	1765	1765	1765	1765	0
75	20240724	195800	134093371	1765	1765	1765	1765	0
76	20240724	195700	134093371	1765	1765	1765	1765	0
77	20240724	195600	134093371	1765	1765	1765	1765	0
78	20240724	195500	134093371	1765	1765	1765	1765	0
79	20240724	195400	134093371	1765	1765	1765	1765	0
80	20240724	195300	134093371	1765	1765	1765	1765	0
81	20240724	195200	134093371	1765	1765	1765	1765	0
82	20240724	195100	134093371	1765	1765	1765	1765	0
83	20240724	195000	134093371	1765	1765	1765	1765	0
84	20240724	194900	134093371	1765	1765	1765	1765	0
85	20240724	194800	134093371	1765	1765	1765	1765	0
86	20240724	194700	134093371	1765	1765	1765	1765	0
87	20240724	194600	134093371	1765	1765	1765	1765	0
88	20240724	194500	134093371	1765	1765	1765	1765	0
89	20240724	194400	134093371	1765	1765	1765	1765	0
90	20240724	194300	134093371	1765	1765	1765	1765	0
91	20240724	194200	134093371	1765	1765	1765	1765	0
92	20240724	194100	134093371	1765	1765	1765	1765	4019
93	20240724	194000	134093371	1765	1765	1765	1765	0
94	20240724	193900	134093371	1765	1765	1765	1765	0
95	20240724	193800	134093371	1765	1765	1765	1765	0
96	20240724	193700	134093371	1765	1765	1765	1765	0
97	20240724	193600	134093371	1765	1765	1765	1765	0
98	20240724	193500	134093371	1765	1765	1765	1765	0
99	20240724	193400	134093371	1765	1765	1765	1765	0
100	20240724	193300	134093371	1765	1765	1765	1765	0
101	20240724	193200	134093371	1765	1765	1765	1765	0
102	20240724	193100	134093371	1765	1765	1765	1765	0
103	20240724	193000	134093371	1765	1765	1765	1765	0
104	20240724	192900	134093371	1765	1765	1765	1765	0
105	20240724	192800	134093371	1765	1765	1765	1765	0
106	20240724	192700	134093371	1765	1765	1765	1765	0
107	20240724	192600	134093371	1765	1765	1765	1765	0
108	20240724	192500	134093371	1765	1765	1765	1765	0
109	20240724	192400	134093371	1765	1765	1765	1765	0
110	20240724	192300	134093371	1765	1765	1765	1765	0
111	20240724	192200	134093371	1765	1765	1765	1765	0
112	20240724	192100	134093371	1765	1765	1765	1765	0
113	20240724	192000	134093371	1765	1765	1765	1765	0
114	20240724	191900	134093371	1765	1765	1765	1765	0
115	20240724	191800	134093371	1765	1765	1765	1765	0
116	20240724	191700	134093371	1765	1765	1765	1765	0
117	20240724	191600	134093371	1765	1765	1765	1765	0
118	20240724	191500	134093371	1765	1765	1765	1765	0
119	20240724	191400	134093371	1765	1765	1765	1765	0
120	20240724	191300	134093371	1765	1765	1765	1765	0
121	20240724	191200	134093371	1765	1765	1765	1765	0
122	20240724	191100	134093371	1765	1765	1765	1765	4019
123	20240724	191000	134093371	1765	1765	1765	1765	0
124	20240724	190900	134093371	1765	1765	1765	1765	0
125	20240724	190800	134093371	1765	1765	1765	1765	0
126	20240724	190700	134093371	1765	1765	1765	1765	0
127	20240724	190600	134093371	1765	1765	1765	1765	0
128	20240724	190500	134093371	1765	1765	1765	1765	0
129	20240724	190400	134093371	1765	1765	1765	1765	0
130	20240724	190300	134093371	1765	1765	1765	1765	0
131	20240724	190200	134093371	1765	1765	1765	1765	0
132	20240724	190100	134093371	1765	1765	1765	1765	0
133	20240724	190000	134093371	1765	1765	1765	1765	0
134	20240724	185900	134093371	1765	1765	1765	1765	0
135	20240724	185800	134093371	1765	1765	1765	1765	0
136	20240724	185700	134093371	1765	1765	1765	1765	0
137	20240724	185600	134093371	1765	1765	1765	1765	0
138	20240724	185500	134093371	1765	1765	1765	1765	0
139	20240724	185400	134093371	1765	1765	1765	1765	0
140	20240724	185300	134093371	1765	1765	1765	1765	0
141	20240724	185200	134093371	1765	1765	1765	1765	0
142	20240724	185100	134093371	1765	1765	1765	1765	0
143	20240724	185000	134093371	1765	1765	1765	1765	0
144	20240724	184900	134093371	1765	1765	1765	1765	0
145	20240724	184800	134093371	1765	1765	1765	1765	0
146	20240724	184700	134093371	1765	1765	1765	1765	0
147	20240724	184600	134093371	1765	1765	1765	1765	0
148	20240724	184500	134093371	1765	1765	1765	1765	0
149	20240724	184400	134093371	1765	1765	1765	1765	0
150	20240724	184300	134093371	1765	1765	1765	1765	0
151	20240724	184200	134093371	1765	1765	1765	1765	0
152	20240724	184100	134093371	1765	1765	1765	1765	4019
153	20240724	184000	134093371	1765	1765	1765	1765	0
154	20240724	183900	134093371	1765	1765	1765	1765	0
155	20240724	183800	134093371	1765	1765	1765	1765	0
156	20240724	183700	134093371	1765	1765	1765	1765	0
157	20240724	183600	134093371	1765	1765	1765	1765	0
158	20240724	183500	134093371	1765	1765	1765	1765	0
159	20240724	183400	134093371	1765	1765	1765	1765	0
160	20240724	183300	134093371	1765	1765	1765	1765	0
161	20240724	183200	134093371	1765	1765	1765	1765	0
162	20240724	183100	134093371	1765	1765	1765	1765	0
163	20240724	183000	134093371	1765	1765	1765	1765	0
164	20240724	182900	134093371	1765	1765	1765	1765	0
165	20240724	182800	134093371	1765	1765	1765	1765	0
166	20240724	182700	134093371	1765	1765	1765	1765	0
167	20240724	182600	134093371	1765	1765	1765	1765	0
168	20240724	182500	134093371	1765	1765	1765	1765	0
169	20240724	182400	134093371	1765	1765	1765	1765	0
170	20240724	182300	134093371	1765	1765	1765	1765	0
171	20240724	182200	134093371	1765	1765	1765	1765	0
172	20240724	182100	134093371	1765	1765	1765	1765	0
173	20240724	182000	134093371	1765	1765	1765	1765	0
174	20240724	181900	134093371	1765	1765	1765	1765	0
175	20240724	181800	134093371	1765	1765	1765	1765	0
176	20240724	181700	134093371	1765	1765	1765	1765	0
177	20240724	181600	134093371	1765	1765	1765	1765	0
178	20240724	181500	134093371	1765	1765	1765	1765	0
179	20240724	181400	134093371	1765	1765	1765	1765	0
180	20240724	181300	134093371	1765	1765	1765	1765	0
181	20240724	181200	134093371	1765	1765	1765	1765	0
182	20240724	181100	134093371	1765	1765	1765	1765	4019
183	20240724	181000	134093371	1765	1765	1765	1765	0
184	20240724	180900	134093371	1765	1765	1765	1765	0
185	20240724	180800	134093371	1765	1765	1765	1765	0
186	20240724	180700	134093371	1765	1765	1765	1765	0
187	20240724	180600	134093371	1765	1765	1765	1765	0
188	20240724	180500	134093371	1765	1765	1765	1765	0
189	20240724	180400	134093371	1765	1765	1765	1765	0
190	20240724	180300	134093371	1765	1765	1765	1765	0
191	20240724	180200	134093371	1765	1765	1765	1765	0
192	20240724	180100	134093371	1765	1765	1765	1765	0
193	20240724	180000	134093371	1765	1765	1765	1765	0
194	20240724	175900	134093371	1765	1765	1765	1765	0
195	20240724	175800	134093371	1765	1765	1765	1765	0
196	20240724	175700	134093371	1765	1765	1765	1765	0
197	20240724	175600	134093371	1765	1765	1765	1765	0
198	20240724	175500	134093371	1765	1765	1765	1765	0
199	20240724	175400	134093371	1765	1765	1765	1765	0
200	20240724	175300	134093371	1765	1765	1765	1765	0
201	20240724	175200	134093371	1765	1765	1765	1765	0
202	20240724	175100	134093371	1765	1765	1765	1765	0
203	20240724	175000	134093371	1765	1765	1765	1765	0
204	20240724	174900	134093371	1765	1765	1765	1765	0
205	20240724	174800	134093371	1765	1765	1765	1765	0
206	20240724	174700	134093371	1765	1765	1765	1765	0
207	20240724	174600	134093371	1765	1765	1765	1765	0
208	20240724	174500	134093371	1765	1765	1765	1765	0
209	20240724	174400	134093371	1765	1765	1765	1765	0
210	20240724	174300	134093371	1765	1765	1765	1765	0
211	20240724	174200	134093371	1765	1765	1765	1765	0
212	20240724	174100	134093371	1765	1765	1765	1765	4019
213	20240724	174000	134093371	1765	1765	1765	1765	0
214	20240724	173900	134093371	1765	1765	1765	1765	0
215	20240724	173800	134093371	1765	1765	1765	1765	0
216	20240724	173700	134093371	1765	1765	1765	1765	0
217	20240724	173600	134093371	1765	1765	1765	1765	0
218	20240724	173500	134093371	1765	1765	1765	1765	0
219	20240724	173400	134093371	1765	1765	1765	1765	0
220	20240724	173300	134093371	1765	1765	1765	1765	0
221	20240724	173200	134093371	1765	1765	1765	1765	0
222	20240724	173100	134093371	1765	1765	1765	1765	0
223	20240724	173000	134093371	1765	1765	1765	1765	0
224	20240724	172900	134093371	1765	1765	1765	1765	0
225	20240724	172800	134093371	1765	1765	1765	1765	0
226	20240724	172700	134093371	1765	1765	1765	1765	0
227	20240724	172600	134093371	1765	1765	1765	1765	0
228	20240724	172500	134093371	1765	1765	1765	1765	0
229	20240724	172400	134093371	1765	1765	1765	1765	0
230	20240724	172300	134093371	1765	1765	1765	1765	0
231	20240724	172200	134093371	1765	1765	1765	1765	0
232	20240724	172100	134093371	1765	1765	1765	1765	0
233	20240724	172000	134093371	1765	1765	1765	1765	0
234	20240724	171900	134093371	1765	1765	1765	1765	0
235	20240724	171800	134093371	1765	1765	1765	1765	0
236	20240724	171700	134093371	1765	1765	1765	1765	0
237	20240724	171600	134093371	1765	1765	1765	1765	0
238	20240724	171500	134093371	1765	1765	1765	1765	0
239	20240724	171400	134093371	1765	1765	1765	1765	0
240	20240724	171300	134093371	1765	1765	1765	1765	0
241	20240724	171200	134093371	1765	1765	1765	1765	0
242	20240724	171100	134093371	1765	1765	1765	1765	4019
243	20240724	171000	134093371	1765	1765	1765	1765	0
244	20240724	170900	134093371	1765	1765	1765	1765	0
245	20240724	170800	134093371	1765	1765	1765	1765	0
246	20240724	170700	134093371	1765	1765	1765	1765	0
247	20240724	170600	134093371	1765	1765	1765	1765	0
248	20240724	170500	134093371	1765	1765	1765	1765	0
249	20240724	170400	134093371	1765	1765	1765	1765	0
250	20240724	170300	134093371	1765	1765	1765	1765	0
251	20240724	170200	134093371	1765	1765	1765	1765	0
252	20240724	170100	134093371	1765	1765	1765	1765	0
253	20240724	170000	134093371	1765	1765	1765	1765	0
254	20240724	165900	134093371	1765	1765	1765	1765	0
255	20240724	165800	134093371	1765	1765	1765	1765	0
256	20240724	165700	134093371	1765	1765	1765	1765	0
257	20240724	165600	134093371	1765	1765	1765	1765	0
258	20240724	165500	134093371	1765	1765	1765	1765	0
259	20240724	165400	134093371	1765	1765	1765	1765	0
260	20240724	165300	134093371	1765	1765	1765	1765	0
261	20240724	165200	134093371	1765	1765	1765	1765	0
262	20240724	165100	134093371	1765	1765	1765	1765	0
263	20240724	165000	134093371	1765	1765	1765	1765	0
264	20240724	164900	134093371	1765	1765	1765	1765	0
265	20240724	164800	134093371	1765	1765	1765	1765	0
266	20240724	164700	134093371	1765	1765	1765	1765	0
267	20240724	164600	134093371	1765	1765	1765	1765	0
268	20240724	164500	134093371	1765	1765	1765	1765	0
269	20240724	164400	134093371	1765	1765	1765	1765	0
270	20240724	164300	134093371	1765	1765	1765	1765	0
271	20240724	164200	134093371	1765	1765	1765	1765	0
272	20240724	164100	134093371	1765	1765	1765	1765	4019
273	20240724	164000	134093371	1765	1765	1765	1765	0
274	20240724	163900	134093371	1765	1765	1765	1765	0
275	20240724	163800	134093371	1765	1765	1765	1765	0
276	20240724	163700	134093371	1765	1765	1765	1765	0
277	20240724	163600	134093371	1765	1765	1765	1765	0
278	20240724	163500	134093371	1765	1765	1765	1765	0
279	20240724	163400	134093371	1765	1765	1765	1765	0
280	20240724	163300	134093371	1765	1765	1765	1765	0
281	20240724	163200	134093371	1765	1765	1765	1765	0
282	20240724	163100	134093371	1765	1765	1765	1765	0
283	20240724	163000	134093371	1765	1765	1765	1765	0
284	20240724	162900	134093371	1765	1765	1765	1765	0
285	20240724	162800	134093371	1765	1765	1765	1765	0
286	20240724	162700	134093371	1765	1765	1765	1765	0
287	20240724	162600	134093371	1765	1765	1765	1765	0
288	20240724	162500	134093371	1765	1765	1765	1765	0
289	20240724	162400	134093371	1765	1765	1765	1765	0
290	20240724	162300	134093371	1765	1765	1765	1765	0
291	20240724	162200	134093371	1765	1765	1765	1765	0
292	20240724	162100	134093371	1765	1765	1765	1765	0
293	20240724	162000	134093371	1765	1765	1765	1765	0
294	20240724	161900	134093371	1765	1765	1765	1765	0
295	20240724	161800	134093371	1765	1765	1765	1765	0
296	20240724	161700	134093371	1765	1765	1765	1765	0
297	20240724	161600	134093371	1765	1765	1765	1765	0
298	20240724	161500	134093371	1765	1765	1765	1765	0
299	20240724	161400	134093371	1765	1765	1765	1765	0
300	20240724	161300	134093371	1765	1765	1765	1765	0
301	20240724	161200	134093371	1765	1765	1765	1765	0
302	20240724	161100	134093371	1765	1765	1765	1765	4019
303	20240724	161000	134093371	1765	1765	1765	1765	0
304	20240724	160900	134093371	1765	1765	1765	1765	0
305	20240724	160800	134093371	1765	1765	1765	1765	0
306	20240724	160700	134093371	1765	1765	1765	1765	0
307	20240724	160600	134093371	1765	1765	1765	1765	0
308	20240724	160500	134093371	1765	1765	1765	1765	0
309	20240724	160400	134093371	1765	1765	1765	1765	0
310	20240724	160300	134093371	1765	1765	1765	1765	0
311	20240724	160200	134093371	1765	1765	1765	1765	0
312	20240724	160100	134093371	1765	1765	1765	1765	0
313	20240724	160000	134093371	1765	1765	1765	1765	0
314	20240724	155900	134093371	1765	1765	1765	1765	0
315	20240724	155800	134093371	1765	1765	1765	1765	0
316	20240724	155700	134093371	1765	1765	1765	1765	0
317	20240724	155600	134093371	1765	1765	1765	1765	0
318	20240724	155500	134093371	1765	1765	1765	1765	0
319	20240724	155400	134093371	1765	1765	1765	1765	0
320	20240724	155300	134093371	1765	1765	1765	1765	0
321	20240724	155200	134093371	1765	1765	1765	1765	0
322	20240724	155100	134093371	1765	1765	1765	1765	0
323	20240724	155000	134093371	1765	1765	1765	1765	0
324	20240724	154900	134093371	1765	1765	1765	1765	0
325	20240724	154800	134093371	1765	1765	1765	1765	0
326	20240724	154700	134093371	1765	1765	1765	1765	0
327	20240724	154600	134093371	1765	1765	1765	1765	0
328	20240724	154500	134093371	1765	1765	1765	1765	0
329	20240724	154400	134093371	1765	1765	1765	1765	0
330	20240724	154300	134093371	1765	1765	1765	1765	0
331	20240724	154200	134093371	1765	1765	1765	1765	0
332	20240724	154100	134093371	1765	1765	1765	1765	4019
333	20240724	154000	134093371	1765	1765	1765	1765	0
334	20240724	153900	134093371	1765	1765	1765	1765	0
335	20240724	153800	134093371	1765	1765	1765	1765	0
336	20240724	153700	134093371	1765	1765	1765	1765	0
337	20240724	153600	134093371	1765	1765	1765	1765	0
338	20240724	153500	134093371	1765	1765	1765	1765	0
339	20240724	153400	134093371	1765	1765	1765	1765	0
340	20240724	153300	134093371	1765	1765	1765	1765	0
341	20240724	153200	134093371	1765	1765	1765	1765	0
342	20240724	153100	134093371	1765	1765	1765	1765	0
343	20240724	153000	134093371	1765	1765	1765	1765	4019
344	20240724	152900	126999836	1774	1774	1774	1774	0
345	20240724	152800	126999836	1774	1774	1774	1774	0
346	20240724	152700	126999836	1774	1774	1774	1774	0
347	20240724	152600	126999836	1774	1774	1774	1774	0
348	20240724	152500	126999836	1774	1774	1774	1774	0
349	20240724	152400	126999836	1774	1774	1774	1774	0
350	20240724	152300	126999836	1774	1774	1774	1774	0
351	20240724	152200	126999836	1774	1774	1774	1774	0
352	20240724	152100	126999836	1774	1774	1774	1774	0
353	20240724	152000	126999836	1774	1774	1774	1774	0
354	20240724	151900	126999836	1774	1774	1774	1766	221
355	20240724	151800	126609366	1779	1779	1779	1779	0
356	20240724	151700	126609366	1779	1779	1779	1779	0
357	20240724	151600	126609366	1779	1779	1779	1779	27
358	20240724	151500	126561333	1782	1782	1782	1782	0
359	20240724	151400	126561333	1782	1782	1782	1782	0
360	20240724	151300	126561333	1782	1782	1782	1782	1
361	20240724	151200	126559551	1775	1775	1775	1775	2
362	20240724	151100	126556001	1773	1771	1773	1771	315
363	20240724	151000	125997510	1773	1773	1773	1773	0
364	20240724	150900	125997510	1773	1773	1773	1773	0
365	20240724	150800	125997510	1773	1773	1773	1773	123
366	20240724	150700	125779431	1775	1775	1775	1775	0
367	20240724	150600	125779431	1775	1775	1775	1775	0
368	20240724	150500	125779431	1775	1775	1775	1775	0
369	20240724	150400	125779431	1775	1775	1775	1775	0
370	20240724	150300	125779431	1775	1775	1775	1775	0
371	20240724	150200	125779431	1775	1775	1775	1775	0
372	20240724	150100	125779431	1775	1775	1775	1775	0
373	20240724	150000	125779431	1775	1775	1775	1775	0
374	20240724	145900	125779431	1775	1775	1775	1775	0
375	20240724	145800	125779431	1775	1775	1775	1775	0
376	20240724	145700	125779431	1775	1776	1776	1765	503
377	20240724	145600	124890977	1774	1774	1774	1774	0
378	20240724	145500	124890977	1774	1774	1774	1774	0
379	20240724	145400	124890977	1774	1774	1774	1774	0
380	20240724	145300	124890977	1774	1774	1774	1774	0
381	20240724	145200	124890977	1774	1774	1774	1774	0
382	20240724	145100	124890977	1774	1774	1774	1774	66
383	20240724	145000	124773893	1774	1774	1774	1774	0
384	20240724	144900	124773893	1774	1774	1774	1774	0
385	20240724	144800	124773893	1774	1775	1775	1774	18
386	20240724	144700	124741956	1775	1774	1775	1774	2
387	20240724	144600	124738407	1775	1775	1775	1775	2
388	20240724	144500	124734857	1774	1774	1774	1774	0
389	20240724	144400	124734857	1774	1774	1774	1774	0
390	20240724	144300	124734857	1774	1774	1774	1774	0
391	20240724	144200	124734857	1774	1774	1774	1774	1
392	20240724	144100	124733083	1775	1775	1775	1775	0
393	20240724	144000	124733083	1775	1775	1775	1775	0
394	20240724	143900	124733083	1775	1776	1776	1775	9
395	20240724	143800	124717100	1776	1776	1776	1776	1
396	20240724	143700	124715324	1768	1768	1768	1768	0
397	20240724	143600	124715324	1768	1768	1768	1768	0
398	20240724	143500	124715324	1768	1778	1778	1767	4550
399	20240724	143400	116664970	1783	1783	1783	1783	0
400	20240724	143300	116664970	1783	1783	1783	1783	2
401	20240724	143200	116661404	1782	1782	1782	1782	0
402	20240724	143100	116661404	1782	1782	1782	1782	0
403	20240724	143000	116661404	1782	1782	1782	1782	5
404	20240724	142900	116652494	1782	1782	1782	1782	5
405	20240724	142800	116643584	1783	1783	1783	1783	0
406	20240724	142700	116643584	1783	1783	1783	1783	0
407	20240724	142600	116643584	1783	1783	1783	1783	0
408	20240724	142500	116643584	1783	1783	1783	1783	0
409	20240724	142400	116643584	1783	1783	1783	1783	0
410	20240724	142300	116643584	1783	1777	1783	1777	3
411	20240724	142200	116638241	1783	1783	1783	1783	2
412	20240724	142100	116634675	1779	1779	1779	1779	0
413	20240724	142000	116634675	1779	1779	1779	1779	0
414	20240724	141900	116634675	1779	1779	1779	1779	2
415	20240724	141800	116631117	1786	1786	1786	1786	0
416	20240724	141700	116631117	1786	1786	1786	1786	0
417	20240724	141600	116631117	1786	1786	1786	1786	0
418	20240724	141500	116631117	1786	1786	1786	1786	0
419	20240724	141400	116631117	1786	1786	1786	1786	0
420	20240724	141300	116631117	1786	1786	1786	1786	5
421	20240724	141200	116622187	1773	1772	1773	1772	449
422	20240724	141100	115826242	1772	1772	1772	1772	0
423	20240724	141000	115826242	1772	1772	1772	1772	0
424	20240724	140900	115826242	1772	1772	1772	1772	26
425	20240724	140800	115780170	1772	1772	1772	1772	10
426	20240724	140700	115762450	1773	1773	1773	1773	0
427	20240724	140600	115762450	1773	1773	1773	1773	592
428	20240724	140500	114712834	1772	1772	1772	1772	0
429	20240724	140400	114712834	1772	1773	1773	1772	1750
430	20240724	140300	111610150	1773	1773	1773	1773	0
431	20240724	140200	111610150	1773	1773	1773	1773	0
432	20240724	140100	111610150	1773	1773	1773	1773	0
433	20240724	140000	111610150	1773	1773	1773	1773	0
434	20240724	135900	111610150	1773	1773	1773	1773	0
435	20240724	135800	111610150	1773	1773	1773	1773	0
436	20240724	135700	111610150	1773	1773	1773	1773	0
437	20240724	135600	111610150	1773	1773	1773	1773	0
438	20240724	135500	111610150	1773	1773	1773	1773	0
439	20240724	135400	111610150	1773	1773	1773	1773	0
440	20240724	135300	111610150	1773	1773	1773	1773	0
441	20240724	135200	111610150	1773	1773	1773	1773	379
442	20240724	135100	110938183	1774	1774	1774	1774	0
443	20240724	135000	110938183	1774	1774	1774	1774	54
444	20240724	134900	110842387	1775	1775	1775	1775	0
445	20240724	134800	110842387	1775	1775	1775	1775	0
446	20240724	134700	110842387	1775	1775	1775	1775	0
447	20240724	134600	110842387	1775	1775	1775	1775	0
448	20240724	134500	110842387	1775	1776	1776	1775	393
449	20240724	134400	110144641	1776	1776	1776	1776	0
450	20240724	134300	110144641	1776	1780	1780	1776	500
451	20240724	134200	109255814	1788	1788	1788	1788	2
452	20240724	134100	109252238	1779	1779	1779	1779	0
453	20240724	134000	109252238	1779	1780	1780	1779	261
454	20240724	133900	108787883	1780	1781	1781	1780	1694
455	20240724	133800	105771124	1782	1785	1785	1782	49
456	20240724	133700	105683671	1785	1785	1785	1785	600
457	20240724	133600	104612671	1785	1785	1785	1785	0
458	20240724	133500	104612671	1785	1785	1785	1785	0
459	20240724	133400	104612671	1785	1785	1785	1785	0
460	20240724	133300	104612671	1785	1785	1785	1785	0
461	20240724	133200	104612671	1785	1785	1785	1785	0
462	20240724	133100	104612671	1785	1785	1785	1785	0
463	20240724	133000	104612671	1785	1785	1785	1785	317
464	20240724	132900	104046826	1785	1785	1785	1785	0
465	20240724	132800	104046826	1785	1785	1785	1785	58
466	20240724	132700	103943296	1785	1785	1785	1785	0
467	20240724	132600	103943296	1785	1785	1785	1785	0
468	20240724	132500	103943296	1785	1785	1785	1785	0
469	20240724	132400	103943296	1785	1785	1785	1785	0
470	20240724	132300	103943296	1785	1785	1785	1785	0
471	20240724	132200	103943296	1785	1785	1785	1785	0
472	20240724	132100	103943296	1785	1785	1785	1785	0
473	20240724	132000	103943296	1785	1785	1785	1785	0
474	20240724	131900	103943296	1785	1785	1785	1785	0
475	20240724	131800	103943296	1785	1785	1785	1785	0
476	20240724	131700	103943296	1785	1785	1785	1785	2500
477	20240724	131600	99480796	1780	1780	1780	1780	127
478	20240724	131500	99254736	1780	1785	1785	1780	6704
479	20240724	131400	87292908	1785	1785	1785	1785	0
480	20240724	131300	87292908	1785	1786	1786	1785	1169
481	20240724	131200	85205143	1788	1788	1788	1788	0
482	20240724	131100	85205143	1788	1788	1788	1788	2000
483	20240724	131000	81629143	1787	1787	1787	1787	0
484	20240724	130900	81629143	1787	1787	1787	1787	0
485	20240724	130800	81629143	1787	1787	1787	1787	632
486	20240724	130700	80499759	1786	1788	1788	1786	868
487	20240724	130600	78948274	1788	1788	1788	1788	0
488	20240724	130500	78948274	1788	1788	1788	1788	0
489	20240724	130400	78948274	1788	1788	1788	1788	0
490	20240724	130300	78948274	1788	1788	1788	1788	0
491	20240724	130200	78948274	1788	1788	1788	1788	0
492	20240724	130100	78948274	1788	1788	1788	1788	200
493	20240724	130000	78590674	1789	1789	1789	1789	0
494	20240724	125900	78590674	1789	1789	1789	1789	0
495	20240724	125800	78590674	1789	1789	1789	1789	0
496	20240724	125700	78590674	1789	1789	1789	1789	157
497	20240724	125600	78309801	1793	1793	1793	1793	0
498	20240724	125500	78309801	1793	1793	1793	1793	0
499	20240724	125400	78309801	1793	1793	1793	1793	0
500	20240724	125300	78309801	1793	1793	1793	1793	0
501	20240724	125200	78309801	1793	1793	1793	1793	0
502	20240724	125100	78309801	1793	1793	1793	1793	8
503	20240724	125000	78295457	1793	1793	1793	1793	3
504	20240724	124900	78290078	1794	1794	1794	1794	0
505	20240724	124800	78290078	1794	1794	1794	1794	0
506	20240724	124700	78290078	1794	1794	1794	1794	0
507	20240724	124600	78290078	1794	1794	1794	1794	0
508	20240724	124500	78290078	1794	1794	1794	1794	0
509	20240724	124400	78290078	1794	1794	1794	1794	0
510	20240724	124300	78290078	1794	1794	1794	1794	0
511	20240724	124200	78290078	1794	1794	1794	1794	0
512	20240724	124100	78290078	1794	1794	1794	1794	0
513	20240724	124000	78290078	1794	1794	1794	1794	0
514	20240724	123900	78290078	1794	1794	1794	1794	10
515	20240724	123800	78272138	1789	1789	1789	1789	0
516	20240724	123700	78272138	1789	1789	1790	1789	175
517	20240724	123600	77958995	1789	1789	1789	1789	1261
518	20240724	123500	75703066	1788	1788	1788	1788	1
519	20240724	123400	75701278	1788	1788	1788	1788	0
520	20240724	123300	75701278	1788	1788	1788	1788	1316
521	20240724	123200	73348270	1788	1788	1789	1788	2493
522	20240724	123100	68889486	1788	1788	1788	1788	1
523	20240724	123000	68887698	1788	1789	1789	1788	358
524	20240724	122900	68247255	1794	1794	1794	1794	0
525	20240724	122800	68247255	1794	1794	1794	1794	0
526	20240724	122700	68247255	1794	1794	1794	1794	0
527	20240724	122600	68247255	1794	1794	1794	1794	0
528	20240724	122500	68247255	1794	1794	1794	1794	0
529	20240724	122400	68247255	1794	1794	1794	1794	300
530	20240724	122300	67709055	1794	1794	1794	1794	2
531	20240724	122200	67705467	1794	1793	1794	1793	112
532	20240724	122100	67504635	1789	1789	1789	1789	0
533	20240724	122000	67504635	1789	1789	1789	1789	0
534	20240724	121900	67504635	1789	1789	1789	1789	0
535	20240724	121800	67504635	1789	1789	1789	1789	0
536	20240724	121700	67504635	1789	1789	1789	1789	0
537	20240724	121600	67504635	1789	1789	1789	1789	0
538	20240724	121500	67504635	1789	1790	1790	1789	65
539	20240724	121400	67388320	1794	1794	1794	1794	326
540	20240724	121300	66803476	1794	1794	1794	1794	0
541	20240724	121200	66803476	1794	1794	1794	1794	0
542	20240724	121100	66803476	1794	1794	1794	1794	0
543	20240724	121000	66803476	1794	1794	1794	1794	2
544	20240724	120900	66799888	1790	1790	1790	1790	0
545	20240724	120800	66799888	1790	1790	1790	1790	5
546	20240724	120700	66790938	1794	1794	1794	1794	0
547	20240724	120600	66790938	1794	1794	1794	1794	3
548	20240724	120500	66785556	1794	1790	1794	1785	166
549	20240724	120400	66488086	1789	1789	1789	1789	0
550	20240724	120300	66488086	1789	1789	1789	1789	0
551	20240724	120200	66488086	1789	1789	1789	1789	207
552	20240724	120100	66117763	1789	1789	1789	1789	0
553	20240724	120000	66117763	1789	1789	1789	1789	0
554	20240724	115900	66117763	1789	1789	1789	1789	0
555	20240724	115800	66117763	1789	1789	1789	1789	4
556	20240724	115700	66110607	1789	1789	1789	1789	0
557	20240724	115600	66110607	1789	1789	1789	1789	0
558	20240724	115500	66110607	1789	1789	1789	1789	9
559	20240724	115400	66094506	1789	1789	1789	1789	0
560	20240724	115300	66094506	1789	1789	1789	1789	1323
561	20240724	115200	63727659	1789	1789	1789	1789	0
562	20240724	115100	63727659	1789	1789	1789	1789	30
563	20240724	115000	63673989	1789	1789	1789	1789	0
564	20240724	114900	63673989	1789	1789	1789	1789	0
565	20240724	114800	63673989	1789	1789	1789	1789	4
566	20240724	114700	63666833	1787	1788	1788	1787	20
567	20240724	114600	63631083	1789	1789	1789	1789	20
568	20240724	114500	63595303	1789	1789	1789	1789	4
569	20240724	114400	63588147	1789	1785	1789	1785	66
570	20240724	114300	63470284	1785	1783	1785	1783	878
571	20240724	114200	61904437	1783	1783	1783	1783	0
572	20240724	114100	61904437	1783	1783	1783	1783	0
573	20240724	114000	61904437	1783	1783	1783	1783	0
574	20240724	113900	61904437	1783	1783	1783	1783	0
575	20240724	113800	61904437	1783	1783	1783	1783	0
576	20240724	113700	61904437	1783	1783	1783	1783	0
577	20240724	113600	61904437	1783	1783	1783	1783	2
578	20240724	113500	61900871	1772	1772	1772	1772	0
579	20240724	113400	61900871	1772	1772	1772	1772	0
580	20240724	113300	61900871	1772	1772	1772	1772	0
581	20240724	113200	61900871	1772	1772	1772	1772	0
582	20240724	113100	61900871	1772	1781	1781	1772	961
583	20240724	113000	60197653	1785	1785	1785	1785	0
584	20240724	112900	60197653	1785	1785	1785	1785	10
585	20240724	112800	60179803	1785	1785	1785	1785	0
586	20240724	112700	60179803	1785	1785	1785	1785	0
587	20240724	112600	60179803	1785	1785	1785	1785	0
588	20240724	112500	60179803	1785	1785	1785	1785	0
589	20240724	112400	60179803	1785	1785	1785	1785	0
590	20240724	112300	60179803	1785	1785	1785	1785	0
591	20240724	112200	60179803	1785	1783	1785	1783	7
592	20240724	112100	60167310	1783	1780	1783	1780	595
593	20240724	112000	59106710	1780	1777	1780	1777	2665
594	20240724	111900	54365564	1777	1777	1777	1777	0
595	20240724	111800	54365564	1777	1777	1777	1777	0
596	20240724	111700	54365564	1777	1777	1777	1777	100
597	20240724	111600	54187864	1777	1777	1777	1777	0
598	20240724	111500	54187864	1777	1777	1777	1777	3
599	20240724	111400	54182533	1777	1777	1777	1777	0
600	20240724	111300	54182533	1777	1777	1777	1777	0
601	20240724	111200	54182533	1777	1777	1777	1777	0
602	20240724	111100	54182533	1777	1777	1777	1777	0
603	20240724	111000	54182533	1777	1777	1777	1777	0
604	20240724	110900	54182533	1777	1777	1777	1777	0
605	20240724	110800	54182533	1777	1777	1777	1777	5
606	20240724	110700	54173648	1777	1777	1777	1777	20
607	20240724	110600	54138108	1777	1777	1777	1777	20
608	20240724	110500	54102568	1777	1777	1777	1777	0
609	20240724	110400	54102568	1777	1777	1777	1777	0
610	20240724	110300	54102568	1777	1777	1777	1777	0
611	20240724	110200	54102568	1777	1777	1777	1777	0
612	20240724	110100	54102568	1777	1777	1777	1777	0
613	20240724	110000	54102568	1777	1777	1777	1777	0
614	20240724	105900	54102568	1777	1774	1777	1774	443
615	20240724	105800	53316242	1772	1771	1772	1771	974
616	20240724	105700	51590420	1771	1771	1771	1771	0
617	20240724	105600	51590420	1771	1768	1771	1768	1033
618	20240724	105500	49761034	1767	1767	1767	1767	0
619	20240724	105400	49761034	1767	1767	1767	1767	0
620	20240724	105300	49761034	1767	1767	1767	1767	22
621	20240724	105200	49722160	1767	1767	1767	1767	25
622	20240724	105100	49677985	1767	1767	1767	1767	208
623	20240724	105000	49310449	1767	1767	1767	1767	0
624	20240724	104900	49310449	1767	1767	1767	1767	16
625	20240724	104800	49282177	1767	1767	1767	1767	0
626	20240724	104700	49282177	1767	1767	1767	1767	10
627	20240724	104600	49264507	1767	1767	1767	1767	40
628	20240724	104500	49193827	1767	1767	1767	1767	112
629	20240724	104400	48995923	1767	1767	1767	1767	115
630	20240724	104300	48792718	1767	1767	1767	1767	0
631	20240724	104200	48792718	1767	1766	1767	1766	1234
632	20240724	104100	46612474	1767	1767	1767	1767	0
633	20240724	104000	46612474	1767	1767	1767	1767	0
634	20240724	103900	46612474	1767	1767	1767	1767	0
635	20240724	103800	46612474	1767	1767	1767	1767	20
636	20240724	103700	46577134	1759	1759	1759	1759	0
637	20240724	103600	46577134	1759	1759	1759	1759	0
638	20240724	103500	46577134	1759	1771	1771	1759	900
639	20240724	103400	44984375	1772	1762	1772	1757	4828
640	20240724	103300	36492905	1775	1775	1775	1775	0
641	20240724	103200	36492905	1775	1775	1775	1775	4
642	20240724	103100	36485805	1775	1775	1775	1762	1010
643	20240724	103000	34700700	1769	1769	1769	1769	0
644	20240724	102900	34700700	1769	1769	1769	1769	0
645	20240724	102800	34700700	1769	1769	1769	1769	0
646	20240724	102700	34700700	1769	1769	1769	1769	4
647	20240724	102600	34693624	1778	1778	1778	1778	0
648	20240724	102500	34693624	1778	1778	1778	1778	0
649	20240724	102400	34693624	1778	1778	1778	1778	0
650	20240724	102300	34693624	1778	1778	1778	1778	0
651	20240724	102200	34693624	1778	1778	1778	1778	0
652	20240724	102100	34693624	1778	1778	1778	1778	0
653	20240724	102000	34693624	1778	1778	1778	1778	0
654	20240724	101900	34693624	1778	1778	1778	1778	0
655	20240724	101800	34693624	1778	1778	1778	1778	0
656	20240724	101700	34693624	1778	1778	1778	1778	100
657	20240724	101600	34515824	1779	1779	1779	1779	0
658	20240724	101500	34515824	1779	1780	1781	1769	327
659	20240724	101400	33936813	1782	1782	1782	1782	0
660	20240724	101300	33936813	1782	1782	1782	1782	0
661	20240724	101200	33936813	1782	1782	1782	1782	0
662	20240724	101100	33936813	1782	1782	1782	1782	0
663	20240724	101000	33936813	1782	1782	1782	1782	2
664	20240724	100900	33933249	1780	1780	1780	1780	100
665	20240724	100800	33755249	1783	1775	1783	1775	198
666	20240724	100700	33403464	1769	1774	1775	1769	311
667	20240724	100600	32853249	1769	1769	1769	1769	0
668	20240724	100500	32853249	1769	1770	1770	1769	3
669	20240724	100400	32847941	1775	1774	1775	1774	18
670	20240724	100300	32816008	1774	1774	1774	1774	31
671	20240724	100200	32761014	1774	1774	1774	1774	0
672	20240724	100100	32761014	1774	1774	1774	1774	6
673	20240724	100000	32750370	1774	1767	1774	1767	664
674	20240724	095900	31575675	1767	1766	1767	1766	665
675	20240724	095800	30401275	1766	1766	1766	1766	7
676	20240724	095700	30388913	1766	1766	1766	1766	5
677	20240724	095600	30380083	1766	1766	1766	1766	10
678	20240724	095500	30362423	1766	1766	1766	1766	1
679	20240724	095400	30360657	1766	1765	1766	1765	4
680	20240724	095300	30353595	1767	1767	1767	1767	0
681	20240724	095200	30353595	1767	1767	1767	1767	0
682	20240724	095100	30353595	1767	1767	1767	1767	0
683	20240724	095000	30353595	1767	1767	1767	1767	0
684	20240724	094900	30353595	1767	1767	1767	1767	0
685	20240724	094800	30353595	1767	1767	1767	1767	0
686	20240724	094700	30353595	1767	1767	1767	1767	0
687	20240724	094600	30353595	1767	1767	1767	1767	0
688	20240724	094500	30353595	1767	1767	1767	1767	0
689	20240724	094400	30353595	1767	1767	1767	1767	0
690	20240724	094300	30353595	1767	1767	1767	1767	0
691	20240724	094200	30353595	1767	1767	1767	1767	10
692	20240724	094100	30335925	1767	1767	1767	1767	0
693	20240724	094000	30335925	1767	1767	1767	1767	0
694	20240724	093900	30335925	1767	1767	1767	1767	14
695	20240724	093800	30311187	1768	1768	1768	1768	0
696	20240724	093700	30311187	1768	1768	1768	1768	10
697	20240724	093600	30293507	1768	1768	1768	1768	2
698	20240724	093500	30289971	1762	1762	1762	1762	2
699	20240724	093400	30286447	1768	1767	1768	1767	22
700	20240724	093300	30247563	1764	1764	1764	1764	12
701	20240724	093200	30226395	1766	1766	1766	1766	0
702	20240724	093100	30226395	1766	1770	1770	1766	6
703	20240724	093000	30215787	1768	1768	1768	1768	2
704	20240724	092900	30212251	1774	1772	1774	1768	16
705	20240724	092800	30183891	1774	1774	1774	1774	0
706	20240724	092700	30183891	1774	1773	1774	1773	100
707	20240724	092600	30006542	1774	1766	1774	1765	72
708	20240724	092500	29879362	1766	1765	1766	1765	5
709	20240724	092400	29870534	1766	1766	1766	1766	0
710	20240724	092300	29870534	1766	1766	1766	1766	2
711	20240724	092200	29867002	1762	1762	1762	1762	20
712	20240724	092100	29831762	1762	1764	1764	1762	4
713	20240724	092000	29824710	1766	1766	1766	1757	11
714	20240724	091900	29805302	1766	1766	1766	1766	0
715	20240724	091800	29805302	1766	1766	1766	1766	22
716	20240724	091700	29766450	1764	1765	1765	1760	97
717	20240724	091600	29595505	1758	1763	1763	1758	50
718	20240724	091500	29507485	1758	1758	1762	1757	2470
719	20240724	091400	25162046	1756	1754	1756	1754	94
720	20240724	091300	24997083	1755	1755	1755	1755	0
721	20240724	091200	24997083	1755	1755	1755	1755	0
722	20240724	091100	24997083	1755	1744	1755	1733	763
723	20240724	091000	23667761	1758	1758	1758	1758	28
724	20240724	090900	23618537	1758	1758	1758	1758	0
725	20240724	090800	23618537	1758	1758	1758	1758	0
726	20240724	090700	23618537	1758	1758	1758	1758	3
727	20240724	090600	23613263	1759	1759	1759	1759	0
728	20240724	090500	23613263	1759	1749	1759	1743	3015
729	20240724	090400	18328194	1746	1747	1750	1746	906
730	20240724	090300	16744735	1749	1750	1750	1749	1683
731	20240724	090200	13799486	1760	1764	1764	1752	4710
732	20240724	090100	5503691	1764	1765	1765	1764	2960
733	20240724	090000	282240	1764	1764	1764	1764	160