KissMeData/242040/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	204600	434743219	1900	1900	1900	1900	25431
3	20240724	204500	434743219	1900	1900	1900	1900	0
4	20240724	204400	434743219	1900	1900	1900	1900	0
5	20240724	204300	434743219	1900	1900	1900	1900	0
6	20240724	204200	434743219	1900	1900	1900	1900	0
7	20240724	204100	434743219	1900	1900	1900	1900	0
8	20240724	204000	434743219	1900	1900	1900	1900	0
9	20240724	203900	434743219	1900	1900	1900	1900	0
10	20240724	203800	434743219	1900	1900	1900	1900	0
11	20240724	203700	434743219	1900	1900	1900	1900	0
12	20240724	203600	434743219	1900	1900	1900	1900	0
13	20240724	203500	434743219	1900	1900	1900	1900	0
14	20240724	203400	434743219	1900	1900	1900	1900	0
15	20240724	203300	434743219	1900	1900	1900	1900	0
16	20240724	203200	434743219	1900	1900	1900	1900	0
17	20240724	203100	434743219	1900	1900	1900	1900	0
18	20240724	203000	434743219	1900	1900	1900	1900	0
19	20240724	202900	434743219	1900	1900	1900	1900	0
20	20240724	202800	434743219	1900	1900	1900	1900	0
21	20240724	202700	434743219	1900	1900	1900	1900	0
22	20240724	202600	434743219	1900	1900	1900	1900	0
23	20240724	202500	434743219	1900	1900	1900	1900	0
24	20240724	202400	434743219	1900	1900	1900	1900	0
25	20240724	202300	434743219	1900	1900	1900	1900	0
26	20240724	202200	434743219	1900	1900	1900	1900	0
27	20240724	202100	434743219	1900	1900	1900	1900	0
28	20240724	202000	434743219	1900	1900	1900	1900	0
29	20240724	201900	434743219	1900	1900	1900	1900	0
30	20240724	201800	434743219	1900	1900	1900	1900	0
31	20240724	201700	434743219	1900	1900	1900	1900	0
32	20240724	201600	434743219	1900	1900	1900	1900	25431
33	20240724	201500	434743219	1900	1900	1900	1900	0
34	20240724	201400	434743219	1900	1900	1900	1900	0
35	20240724	201300	434743219	1900	1900	1900	1900	0
36	20240724	201200	434743219	1900	1900	1900	1900	0
37	20240724	201100	434743219	1900	1900	1900	1900	0
38	20240724	201000	434743219	1900	1900	1900	1900	0
39	20240724	200900	434743219	1900	1900	1900	1900	0
40	20240724	200800	434743219	1900	1900	1900	1900	0
41	20240724	200700	434743219	1900	1900	1900	1900	0
42	20240724	200600	434743219	1900	1900	1900	1900	0
43	20240724	200500	434743219	1900	1900	1900	1900	0
44	20240724	200400	434743219	1900	1900	1900	1900	0
45	20240724	200300	434743219	1900	1900	1900	1900	0
46	20240724	200200	434743219	1900	1900	1900	1900	0
47	20240724	200100	434743219	1900	1900	1900	1900	0
48	20240724	200000	434743219	1900	1900	1900	1900	0
49	20240724	195900	434743219	1900	1900	1900	1900	0
50	20240724	195800	434743219	1900	1900	1900	1900	0
51	20240724	195700	434743219	1900	1900	1900	1900	0
52	20240724	195600	434743219	1900	1900	1900	1900	0
53	20240724	195500	434743219	1900	1900	1900	1900	0
54	20240724	195400	434743219	1900	1900	1900	1900	0
55	20240724	195300	434743219	1900	1900	1900	1900	0
56	20240724	195200	434743219	1900	1900	1900	1900	0
57	20240724	195100	434743219	1900	1900	1900	1900	0
58	20240724	195000	434743219	1900	1900	1900	1900	0
59	20240724	194900	434743219	1900	1900	1900	1900	0
60	20240724	194800	434743219	1900	1900	1900	1900	0
61	20240724	194700	434743219	1900	1900	1900	1900	0
62	20240724	194600	434743219	1900	1900	1900	1900	25431
63	20240724	194500	434743219	1900	1900	1900	1900	0
64	20240724	194400	434743219	1900	1900	1900	1900	0
65	20240724	194300	434743219	1900	1900	1900	1900	0
66	20240724	194200	434743219	1900	1900	1900	1900	0
67	20240724	194100	434743219	1900	1900	1900	1900	0
68	20240724	194000	434743219	1900	1900	1900	1900	0
69	20240724	193900	434743219	1900	1900	1900	1900	0
70	20240724	193800	434743219	1900	1900	1900	1900	0
71	20240724	193700	434743219	1900	1900	1900	1900	0
72	20240724	193600	434743219	1900	1900	1900	1900	0
73	20240724	193500	434743219	1900	1900	1900	1900	0
74	20240724	193400	434743219	1900	1900	1900	1900	0
75	20240724	193300	434743219	1900	1900	1900	1900	0
76	20240724	193200	434743219	1900	1900	1900	1900	0
77	20240724	193100	434743219	1900	1900	1900	1900	0
78	20240724	193000	434743219	1900	1900	1900	1900	0
79	20240724	192900	434743219	1900	1900	1900	1900	0
80	20240724	192800	434743219	1900	1900	1900	1900	0
81	20240724	192700	434743219	1900	1900	1900	1900	0
82	20240724	192600	434743219	1900	1900	1900	1900	0
83	20240724	192500	434743219	1900	1900	1900	1900	0
84	20240724	192400	434743219	1900	1900	1900	1900	0
85	20240724	192300	434743219	1900	1900	1900	1900	0
86	20240724	192200	434743219	1900	1900	1900	1900	0
87	20240724	192100	434743219	1900	1900	1900	1900	0
88	20240724	192000	434743219	1900	1900	1900	1900	0
89	20240724	191900	434743219	1900	1900	1900	1900	0
90	20240724	191800	434743219	1900	1900	1900	1900	0
91	20240724	191700	434743219	1900	1900	1900	1900	0
92	20240724	191600	434743219	1900	1900	1900	1900	25431
93	20240724	191500	434743219	1900	1900	1900	1900	0
94	20240724	191400	434743219	1900	1900	1900	1900	0
95	20240724	191300	434743219	1900	1900	1900	1900	0
96	20240724	191200	434743219	1900	1900	1900	1900	0
97	20240724	191100	434743219	1900	1900	1900	1900	0
98	20240724	191000	434743219	1900	1900	1900	1900	0
99	20240724	190900	434743219	1900	1900	1900	1900	0
100	20240724	190800	434743219	1900	1900	1900	1900	0
101	20240724	190700	434743219	1900	1900	1900	1900	0
102	20240724	190600	434743219	1900	1900	1900	1900	0
103	20240724	190500	434743219	1900	1900	1900	1900	0
104	20240724	190400	434743219	1900	1900	1900	1900	0
105	20240724	190300	434743219	1900	1900	1900	1900	0
106	20240724	190200	434743219	1900	1900	1900	1900	0
107	20240724	190100	434743219	1900	1900	1900	1900	0
108	20240724	190000	434743219	1900	1900	1900	1900	0
109	20240724	185900	434743219	1900	1900	1900	1900	0
110	20240724	185800	434743219	1900	1900	1900	1900	0
111	20240724	185700	434743219	1900	1900	1900	1900	0
112	20240724	185600	434743219	1900	1900	1900	1900	0
113	20240724	185500	434743219	1900	1900	1900	1900	0
114	20240724	185400	434743219	1900	1900	1900	1900	0
115	20240724	185300	434743219	1900	1900	1900	1900	0
116	20240724	185200	434743219	1900	1900	1900	1900	0
117	20240724	185100	434743219	1900	1900	1900	1900	0
118	20240724	185000	434743219	1900	1900	1900	1900	0
119	20240724	184900	434743219	1900	1900	1900	1900	0
120	20240724	184800	434743219	1900	1900	1900	1900	0
121	20240724	184700	434743219	1900	1900	1900	1900	0
122	20240724	184600	434743219	1900	1900	1900	1900	25431
123	20240724	184500	434743219	1900	1900	1900	1900	0
124	20240724	184400	434743219	1900	1900	1900	1900	0
125	20240724	184300	434743219	1900	1900	1900	1900	0
126	20240724	184200	434743219	1900	1900	1900	1900	0
127	20240724	184100	434743219	1900	1900	1900	1900	0
128	20240724	184000	434743219	1900	1900	1900	1900	0
129	20240724	183900	434743219	1900	1900	1900	1900	0
130	20240724	183800	434743219	1900	1900	1900	1900	0
131	20240724	183700	434743219	1900	1900	1900	1900	0
132	20240724	183600	434743219	1900	1900	1900	1900	0
133	20240724	183500	434743219	1900	1900	1900	1900	0
134	20240724	183400	434743219	1900	1900	1900	1900	0
135	20240724	183300	434743219	1900	1900	1900	1900	0
136	20240724	183200	434743219	1900	1900	1900	1900	0
137	20240724	183100	434743219	1900	1900	1900	1900	0
138	20240724	183000	434743219	1900	1900	1900	1900	0
139	20240724	182900	434743219	1900	1900	1900	1900	0
140	20240724	182800	434743219	1900	1900	1900	1900	0
141	20240724	182700	434743219	1900	1900	1900	1900	0
142	20240724	182600	434743219	1900	1900	1900	1900	0
143	20240724	182500	434743219	1900	1900	1900	1900	0
144	20240724	182400	434743219	1900	1900	1900	1900	0
145	20240724	182300	434743219	1900	1900	1900	1900	0
146	20240724	182200	434743219	1900	1900	1900	1900	0
147	20240724	182100	434743219	1900	1900	1900	1900	0
148	20240724	182000	434743219	1900	1900	1900	1900	0
149	20240724	181900	434743219	1900	1900	1900	1900	0
150	20240724	181800	434743219	1900	1900	1900	1900	0
151	20240724	181700	434743219	1900	1900	1900	1900	0
152	20240724	181600	434743219	1900	1900	1900	1900	25431
153	20240724	181500	434743219	1900	1900	1900	1900	0
154	20240724	181400	434743219	1900	1900	1900	1900	0
155	20240724	181300	434743219	1900	1900	1900	1900	0
156	20240724	181200	434743219	1900	1900	1900	1900	0
157	20240724	181100	434743219	1900	1900	1900	1900	0
158	20240724	181000	434743219	1900	1900	1900	1900	0
159	20240724	180900	434743219	1900	1900	1900	1900	0
160	20240724	180800	434743219	1900	1900	1900	1900	0
161	20240724	180700	434743219	1900	1900	1900	1900	0
162	20240724	180600	434743219	1900	1900	1900	1900	0
163	20240724	180500	434743219	1900	1900	1900	1900	0
164	20240724	180400	434743219	1900	1900	1900	1900	0
165	20240724	180300	434743219	1900	1900	1900	1900	0
166	20240724	180200	434743219	1900	1900	1900	1900	0
167	20240724	180100	434743219	1900	1900	1900	1900	0
168	20240724	180000	434743219	1900	1900	1900	1900	0
169	20240724	175900	434743219	1900	1900	1900	1900	0
170	20240724	175800	434743219	1900	1900	1900	1900	0
171	20240724	175700	434743219	1900	1900	1900	1900	0
172	20240724	175600	434743219	1900	1900	1900	1900	0
173	20240724	175500	434743219	1900	1900	1900	1900	0
174	20240724	175400	434743219	1900	1900	1900	1900	0
175	20240724	175300	434743219	1900	1900	1900	1900	0
176	20240724	175200	434743219	1900	1900	1900	1900	0
177	20240724	175100	434743219	1900	1900	1900	1900	0
178	20240724	175000	434743219	1900	1900	1900	1900	0
179	20240724	174900	434743219	1900	1900	1900	1900	0
180	20240724	174800	434743219	1900	1900	1900	1900	0
181	20240724	174700	434743219	1900	1900	1900	1900	0
182	20240724	174600	434743219	1900	1900	1900	1900	25431
183	20240724	174500	434743219	1900	1900	1900	1900	0
184	20240724	174400	434743219	1900	1900	1900	1900	0
185	20240724	174300	434743219	1900	1900	1900	1900	0
186	20240724	174200	434743219	1900	1900	1900	1900	0
187	20240724	174100	434743219	1900	1900	1900	1900	0
188	20240724	174000	434743219	1900	1900	1900	1900	0
189	20240724	173900	434743219	1900	1900	1900	1900	0
190	20240724	173800	434743219	1900	1900	1900	1900	0
191	20240724	173700	434743219	1900	1900	1900	1900	0
192	20240724	173600	434743219	1900	1900	1900	1900	0
193	20240724	173500	434743219	1900	1900	1900	1900	0
194	20240724	173400	434743219	1900	1900	1900	1900	0
195	20240724	173300	434743219	1900	1900	1900	1900	0
196	20240724	173200	434743219	1900	1900	1900	1900	0
197	20240724	173100	434743219	1900	1900	1900	1900	0
198	20240724	173000	434743219	1900	1900	1900	1900	0
199	20240724	172900	434743219	1900	1900	1900	1900	0
200	20240724	172800	434743219	1900	1900	1900	1900	0
201	20240724	172700	434743219	1900	1900	1900	1900	0
202	20240724	172600	434743219	1900	1900	1900	1900	0
203	20240724	172500	434743219	1900	1900	1900	1900	0
204	20240724	172400	434743219	1900	1900	1900	1900	0
205	20240724	172300	434743219	1900	1900	1900	1900	0
206	20240724	172200	434743219	1900	1900	1900	1900	0
207	20240724	172100	434743219	1900	1900	1900	1900	0
208	20240724	172000	434743219	1900	1900	1900	1900	0
209	20240724	171900	434743219	1900	1900	1900	1900	0
210	20240724	171800	434743219	1900	1900	1900	1900	0
211	20240724	171700	434743219	1900	1900	1900	1900	0
212	20240724	171600	434743219	1900	1900	1900	1900	25431
213	20240724	171500	434743219	1900	1900	1900	1900	0
214	20240724	171400	434743219	1900	1900	1900	1900	0
215	20240724	171300	434743219	1900	1900	1900	1900	0
216	20240724	171200	434743219	1900	1900	1900	1900	0
217	20240724	171100	434743219	1900	1900	1900	1900	0
218	20240724	171000	434743219	1900	1900	1900	1900	0
219	20240724	170900	434743219	1900	1900	1900	1900	0
220	20240724	170800	434743219	1900	1900	1900	1900	0
221	20240724	170700	434743219	1900	1900	1900	1900	0
222	20240724	170600	434743219	1900	1900	1900	1900	0
223	20240724	170500	434743219	1900	1900	1900	1900	0
224	20240724	170400	434743219	1900	1900	1900	1900	0
225	20240724	170300	434743219	1900	1900	1900	1900	0
226	20240724	170200	434743219	1900	1900	1900	1900	0
227	20240724	170100	434743219	1900	1900	1900	1900	0
228	20240724	170000	434743219	1900	1900	1900	1900	0
229	20240724	165900	434743219	1900	1900	1900	1900	0
230	20240724	165800	434743219	1900	1900	1900	1900	0
231	20240724	165700	434743219	1900	1900	1900	1900	0
232	20240724	165600	434743219	1900	1900	1900	1900	0
233	20240724	165500	434743219	1900	1900	1900	1900	0
234	20240724	165400	434743219	1900	1900	1900	1900	0
235	20240724	165300	434743219	1900	1900	1900	1900	0
236	20240724	165200	434743219	1900	1900	1900	1900	0
237	20240724	165100	434743219	1900	1900	1900	1900	0
238	20240724	165000	434743219	1900	1900	1900	1900	0
239	20240724	164900	434743219	1900	1900	1900	1900	0
240	20240724	164800	434743219	1900	1900	1900	1900	0
241	20240724	164700	434743219	1900	1900	1900	1900	0
242	20240724	164600	434743219	1900	1900	1900	1900	25431
243	20240724	164500	434743219	1900	1900	1900	1900	0
244	20240724	164400	434743219	1900	1900	1900	1900	0
245	20240724	164300	434743219	1900	1900	1900	1900	0
246	20240724	164200	434743219	1900	1900	1900	1900	0
247	20240724	164100	434743219	1900	1900	1900	1900	0
248	20240724	164000	434743219	1900	1900	1900	1900	0
249	20240724	163900	434743219	1900	1900	1900	1900	0
250	20240724	163800	434743219	1900	1900	1900	1900	0
251	20240724	163700	434743219	1900	1900	1900	1900	0
252	20240724	163600	434743219	1900	1900	1900	1900	0
253	20240724	163500	434743219	1900	1900	1900	1900	0
254	20240724	163400	434743219	1900	1900	1900	1900	0
255	20240724	163300	434743219	1900	1900	1900	1900	0
256	20240724	163200	434743219	1900	1900	1900	1900	0
257	20240724	163100	434743219	1900	1900	1900	1900	0
258	20240724	163000	434743219	1900	1900	1900	1900	0
259	20240724	162900	434743219	1900	1900	1900	1900	0
260	20240724	162800	434743219	1900	1900	1900	1900	0
261	20240724	162700	434743219	1900	1900	1900	1900	0
262	20240724	162600	434743219	1900	1900	1900	1900	0
263	20240724	162500	434743219	1900	1900	1900	1900	0
264	20240724	162400	434743219	1900	1900	1900	1900	0
265	20240724	162300	434743219	1900	1900	1900	1900	0
266	20240724	162200	434743219	1900	1900	1900	1900	0
267	20240724	162100	434743219	1900	1900	1900	1900	0
268	20240724	162000	434743219	1900	1900	1900	1900	0
269	20240724	161900	434743219	1900	1900	1900	1900	0
270	20240724	161800	434743219	1900	1900	1900	1900	0
271	20240724	161700	434743219	1900	1900	1900	1900	0
272	20240724	161600	434743219	1900	1900	1900	1900	25431
273	20240724	161500	434743219	1900	1900	1900	1900	0
274	20240724	161400	434743219	1900	1900	1900	1900	0
275	20240724	161300	434743219	1900	1900	1900	1900	0
276	20240724	161200	434743219	1900	1900	1900	1900	0
277	20240724	161100	434743219	1900	1900	1900	1900	0
278	20240724	161000	434743219	1900	1900	1900	1900	0
279	20240724	160900	434743219	1900	1900	1900	1900	0
280	20240724	160800	434743219	1900	1900	1900	1900	0
281	20240724	160700	434743219	1900	1900	1900	1900	0
282	20240724	160600	434743219	1900	1900	1900	1900	0
283	20240724	160500	434743219	1900	1900	1900	1900	0
284	20240724	160400	434743219	1900	1900	1900	1900	0
285	20240724	160300	434743219	1900	1900	1900	1900	0
286	20240724	160200	434743219	1900	1900	1900	1900	0
287	20240724	160100	434743219	1900	1900	1900	1900	0
288	20240724	160000	434743219	1900	1900	1900	1900	0
289	20240724	155900	434743219	1900	1900	1900	1900	0
290	20240724	155800	434743219	1900	1900	1900	1900	0
291	20240724	155700	434743219	1900	1900	1900	1900	0
292	20240724	155600	434743219	1900	1900	1900	1900	0
293	20240724	155500	434743219	1900	1900	1900	1900	0
294	20240724	155400	434743219	1900	1900	1900	1900	0
295	20240724	155300	434743219	1900	1900	1900	1900	0
296	20240724	155200	434743219	1900	1900	1900	1900	0
297	20240724	155100	434743219	1900	1900	1900	1900	0
298	20240724	155000	434743219	1900	1900	1900	1900	0
299	20240724	154900	434743219	1900	1900	1900	1900	0
300	20240724	154800	434743219	1900	1900	1900	1900	0
301	20240724	154700	434743219	1900	1900	1900	1900	0
302	20240724	154600	434743219	1900	1900	1900	1900	25431
303	20240724	154500	434743219	1900	1900	1900	1900	0
304	20240724	154400	434743219	1900	1900	1900	1900	0
305	20240724	154300	434743219	1900	1900	1900	1900	0
306	20240724	154200	434743219	1900	1900	1900	1900	0
307	20240724	154100	434743219	1900	1900	1900	1900	0
308	20240724	154000	434743219	1900	1900	1900	1900	0
309	20240724	153900	434743219	1900	1900	1900	1900	0
310	20240724	153800	434743219	1900	1900	1900	1900	0
311	20240724	153700	434743219	1900	1900	1900	1900	0
312	20240724	153600	434743219	1900	1900	1900	1900	0
313	20240724	153500	434743219	1900	1900	1900	1900	0
314	20240724	153400	434743219	1900	1900	1900	1900	0
315	20240724	153300	434743219	1900	1900	1900	1900	0
316	20240724	153200	434743219	1900	1900	1900	1900	0
317	20240724	153100	434743219	1900	1900	1900	1900	0
318	20240724	153000	434743219	1900	1900	1900	1900	25431
319	20240724	152900	386424319	1884	1884	1884	1884	0
320	20240724	152800	386424319	1884	1884	1884	1884	0
321	20240724	152700	386424319	1884	1884	1884	1884	0
322	20240724	152600	386424319	1884	1884	1884	1884	0
323	20240724	152500	386424319	1884	1884	1884	1884	0
324	20240724	152400	386424319	1884	1884	1884	1884	0
325	20240724	152300	386424319	1884	1884	1884	1884	0
326	20240724	152200	386424319	1884	1884	1884	1884	0
327	20240724	152100	386424319	1884	1884	1884	1884	0
328	20240724	152000	386424319	1884	1884	1884	1884	0
329	20240724	151900	386424319	1884	1882	1885	1865	11741
330	20240724	151800	364306842	1882	1880	1882	1880	10000
331	20240724	151700	345495458	1863	1880	1880	1863	2
332	20240724	151600	345491715	1863	1865	1880	1863	5044
333	20240724	151500	336093580	1880	1867	1880	1865	4835
334	20240724	151400	327075622	1867	1867	1867	1867	1
335	20240724	151300	327073755	1882	1867	1882	1867	2
336	20240724	151200	327070006	1882	1882	1882	1882	1
337	20240724	151100	327068124	1867	1867	1867	1867	0
338	20240724	151000	327068124	1867	1868	1868	1867	805
339	20240724	150900	325565069	1868	1868	1868	1868	151
340	20240724	150800	325283001	1884	1883	1884	1883	21
341	20240724	150700	325243457	1868	1868	1868	1868	0
342	20240724	150600	325243457	1868	1883	1884	1867	59
343	20240724	150500	325132388	1867	1884	1884	1867	1980
344	20240724	150400	321434812	1884	1883	1884	1883	5000
345	20240724	150300	312014925	1885	1885	1885	1885	0
346	20240724	150200	312014925	1885	1870	1885	1870	8222
347	20240724	150100	296560847	1859	1859	1859	1859	0
348	20240724	150000	296560847	1859	1859	1859	1859	0
349	20240724	145900	296560847	1859	1859	1859	1859	0
350	20240724	145800	296560847	1859	1859	1859	1859	0
351	20240724	145700	296560847	1859	1859	1859	1859	0
352	20240724	145600	296560847	1859	1859	1859	1858	1602
353	20240724	145500	293582730	1859	1873	1874	1859	3
354	20240724	145400	293577124	1859	1859	1859	1859	1
355	20240724	145300	293575265	1874	1873	1874	1873	3
356	20240724	145200	293569644	1859	1858	1874	1857	4016
357	20240724	145100	286063316	1857	1857	1857	1857	0
358	20240724	145000	286063316	1857	1858	1870	1857	2322
359	20240724	144900	281749029	1859	1873	1873	1859	1041
360	20240724	144800	279813586	1856	1856	1856	1856	0
361	20240724	144700	279813586	1856	1856	1856	1856	0
362	20240724	144600	279813586	1856	1873	1874	1856	4
363	20240724	144500	279806110	1856	1874	1874	1856	2
364	20240724	144400	279802380	1856	1874	1874	1856	2
365	20240724	144300	279798650	1869	1861	1874	1861	1109
366	20240724	144200	277733738	1874	1874	1874	1861	3
367	20240724	144100	277728129	1861	1861	1861	1861	0
368	20240724	144000	277728129	1861	1873	1874	1861	59
369	20240724	143900	277617708	1862	1862	1862	1862	0
370	20240724	143800	277617708	1862	1863	1874	1862	5
371	20240724	143700	277608385	1863	1863	1863	1863	0
372	20240724	143600	277608385	1863	1862	1878	1862	7
373	20240724	143500	277595271	1880	1880	1880	1880	0
374	20240724	143400	277595271	1880	1880	1880	1880	0
375	20240724	143300	277595271	1880	1865	1880	1862	1462
376	20240724	143200	274869025	1880	1865	1880	1865	466
377	20240724	143100	273999920	1865	1865	1865	1865	1
378	20240724	143000	273998055	1882	1865	1884	1864	66
379	20240724	142900	273874930	1865	1867	1884	1865	26
380	20240724	142800	273826362	1866	1883	1888	1856	95
381	20240724	142700	273649096	1854	1842	1889	1842	7309
382	20240724	142600	259950072	1865	1852	1865	1852	12000
383	20240724	142500	237661676	1854	1854	1854	1854	0
384	20240724	142400	237661676	1854	1849	1854	1849	1000
385	20240724	142300	235810512	1849	1839	1849	1839	355
386	20240724	142200	235157126	1839	1839	1839	1839	30
387	20240724	142100	235101956	1839	1839	1839	1839	0
388	20240724	142000	235101956	1839	1839	1839	1839	54
389	20240724	141900	235002650	1839	1839	1839	1839	0
390	20240724	141800	235002650	1839	1839	1839	1839	2
391	20240724	141700	234998972	1839	1839	1839	1839	0
392	20240724	141600	234998972	1839	1839	1839	1839	0
393	20240724	141500	234998972	1839	1839	1839	1839	1000
394	20240724	141400	233159972	1839	1839	1839	1839	60
395	20240724	141300	233049632	1839	1839	1839	1839	0
396	20240724	141200	233049632	1839	1839	1839	1839	0
397	20240724	141100	233049632	1839	1839	1839	1839	0
398	20240724	141000	233049632	1839	1839	1839	1839	0
399	20240724	140900	233049632	1839	1839	1839	1839	3
400	20240724	140800	233044115	1839	1839	1839	1839	0
401	20240724	140700	233044115	1839	1839	1839	1839	0
402	20240724	140600	233044115	1839	1838	1839	1838	3
403	20240724	140500	233038600	1830	1830	1830	1830	1000
404	20240724	140400	231208600	1830	1830	1830	1830	0
405	20240724	140300	231208600	1830	1831	1831	1830	1012
406	20240724	140200	229356630	1830	1835	1835	1830	4389
407	20240724	140100	221323875	1838	1838	1838	1838	7
408	20240724	140000	221311009	1838	1838	1838	1838	18
409	20240724	135900	221277925	1839	1839	1839	1839	46
410	20240724	135800	221193331	1840	1840	1840	1840	10
411	20240724	135700	221174931	1840	1840	1840	1840	1000
412	20240724	135600	219334931	1845	1836	1845	1830	7007
413	20240724	135500	206500554	1842	1836	1842	1836	3
414	20240724	135400	206495040	1842	1842	1842	1842	0
415	20240724	135300	206495040	1842	1838	1842	1837	3296
416	20240724	135200	200439127	1845	1845	1845	1845	0
417	20240724	135100	200439127	1845	1845	1845	1845	0
418	20240724	135000	200439127	1845	1845	1845	1845	270
419	20240724	134900	199940977	1845	1845	1845	1845	30
420	20240724	134800	199885627	1845	1845	1845	1845	400
421	20240724	134700	199147627	1845	1845	1845	1845	234
422	20240724	134600	198715897	1845	1845	1845	1845	1
423	20240724	134500	198714052	1837	1840	1840	1837	6658
424	20240724	134400	186463481	1840	1847	1847	1840	18424
425	20240724	134300	152513673	1845	1848	1848	1845	6560
426	20240724	134200	140406699	1848	1851	1851	1848	4443
427	20240724	134100	132193948	1859	1859	1859	1859	0
428	20240724	134000	132193948	1859	1859	1859	1859	20
429	20240724	133900	132156768	1859	1859	1859	1859	62
430	20240724	133800	132041510	1851	1851	1851	1851	1
431	20240724	133700	132039659	1859	1859	1859	1859	0
432	20240724	133600	132039659	1859	1859	1859	1859	0
433	20240724	133500	132039659	1859	1859	1859	1859	0
434	20240724	133400	132039659	1859	1859	1859	1859	20
435	20240724	133300	132002479	1850	1850	1850	1850	1
436	20240724	133200	132000629	1859	1859	1859	1859	0
437	20240724	133100	132000629	1859	1859	1859	1859	0
438	20240724	133000	132000629	1859	1859	1859	1859	0
439	20240724	132900	132000629	1859	1859	1859	1859	15
440	20240724	132800	131972744	1848	1848	1848	1848	0
441	20240724	132700	131972744	1848	1848	1848	1848	0
442	20240724	132600	131972744	1848	1848	1848	1848	0
443	20240724	132500	131972744	1848	1859	1859	1848	2
444	20240724	132400	131969037	1848	1848	1848	1848	1
445	20240724	132300	131967189	1859	1859	1859	1859	1
446	20240724	132200	131965330	1850	1850	1850	1850	542
447	20240724	132100	130962630	1846	1850	1850	1846	11213
448	20240724	132000	110255098	1850	1850	1850	1850	2
449	20240724	131900	110251398	1860	1860	1860	1860	0
450	20240724	131800	110251398	1860	1860	1860	1860	3
451	20240724	131700	110245818	1860	1860	1860	1860	2
452	20240724	131600	110242098	1862	1857	1862	1849	120
453	20240724	131500	110020158	1862	1862	1862	1862	8
454	20240724	131400	110005262	1857	1857	1857	1857	0
455	20240724	131300	110005262	1857	1857	1857	1857	529
456	20240724	131200	109022909	1857	1856	1857	1856	91
457	20240724	131100	108854012	1849	1849	1849	1849	2
458	20240724	131000	108850314	1849	1849	1849	1849	0
459	20240724	130900	108850314	1849	1856	1856	1849	2
460	20240724	130800	108846609	1857	1857	1857	1857	0
461	20240724	130700	108846609	1857	1857	1857	1857	20
462	20240724	130600	108809469	1857	1857	1857	1857	1
463	20240724	130500	108807612	1849	1849	1849	1849	4701
464	20240724	130400	100115463	1849	1849	1849	1849	3505
465	20240724	130300	93634718	1849	1849	1849	1849	0
466	20240724	130200	93634718	1849	1849	1849	1849	1
467	20240724	130100	93632869	1857	1857	1857	1857	0
468	20240724	130000	93632869	1857	1857	1857	1857	1
469	20240724	125900	93631012	1849	1849	1849	1849	100
470	20240724	125800	93446112	1850	1850	1850	1850	0
471	20240724	125700	93446112	1850	1850	1850	1850	0
472	20240724	125600	93446112	1850	1852	1852	1849	8632
473	20240724	125500	77475154	1864	1864	1864	1864	0
474	20240724	125400	77475154	1864	1864	1864	1864	0
475	20240724	125300	77475154	1864	1864	1864	1864	0
476	20240724	125200	77475154	1864	1864	1864	1864	105
477	20240724	125100	77279434	1856	1856	1856	1856	0
478	20240724	125000	77279434	1856	1856	1856	1856	145
479	20240724	124900	77010314	1852	1852	1852	1852	8206
480	20240724	124800	61812802	1856	1856	1856	1852	162
481	20240724	124700	61512134	1856	1856	1856	1856	0
482	20240724	124600	61512134	1856	1856	1856	1856	194
483	20240724	124500	61152070	1864	1864	1864	1864	0
484	20240724	124400	61152070	1864	1864	1864	1864	0
485	20240724	124300	61152070	1864	1864	1864	1864	0
486	20240724	124200	61152070	1864	1864	1864	1864	0
487	20240724	124100	61152070	1864	1864	1864	1864	0
488	20240724	124000	61152070	1864	1864	1864	1864	0
489	20240724	123900	61152070	1864	1864	1864	1864	0
490	20240724	123800	61152070	1864	1864	1864	1864	0
491	20240724	123700	61152070	1864	1864	1864	1864	0
492	20240724	123600	61152070	1864	1864	1864	1864	0
493	20240724	123500	61152070	1864	1864	1864	1864	0
494	20240724	123400	61152070	1864	1864	1864	1864	0
495	20240724	123300	61152070	1864	1864	1864	1864	1
496	20240724	123200	61150206	1860	1860	1860	1860	10
497	20240724	123100	61131606	1864	1864	1864	1864	0
498	20240724	123000	61131606	1864	1864	1864	1864	0
499	20240724	122900	61131606	1864	1864	1864	1864	0
500	20240724	122800	61131606	1864	1864	1864	1864	0
501	20240724	122700	61131606	1864	1864	1864	1864	0
502	20240724	122600	61131606	1864	1864	1864	1864	50
503	20240724	122500	61038406	1865	1865	1865	1865	0
504	20240724	122400	61038406	1865	1865	1865	1865	0
505	20240724	122300	61038406	1865	1865	1865	1865	0
506	20240724	122200	61038406	1865	1865	1865	1865	0
507	20240724	122100	61038406	1865	1865	1865	1865	0
508	20240724	122000	61038406	1865	1865	1865	1865	0
509	20240724	121900	61038406	1865	1853	1865	1853	12
510	20240724	121800	61016098	1865	1865	1865	1865	0
511	20240724	121700	61016098	1865	1865	1865	1865	0
512	20240724	121600	61016098	1865	1865	1865	1865	1
513	20240724	121500	61014233	1865	1865	1865	1865	0
514	20240724	121400	61014233	1865	1865	1865	1865	0
515	20240724	121300	61014233	1865	1865	1865	1865	0
516	20240724	121200	61014233	1865	1865	1865	1865	0
517	20240724	121100	61014233	1865	1865	1865	1865	0
518	20240724	121000	61014233	1865	1865	1865	1865	0
519	20240724	120900	61014233	1865	1865	1865	1865	0
520	20240724	120800	61014233	1865	1865	1865	1865	3000
521	20240724	120700	55419233	1865	1865	1865	1865	0
522	20240724	120600	55419233	1865	1865	1865	1865	0
523	20240724	120500	55419233	1865	1865	1865	1865	0
524	20240724	120400	55419233	1865	1865	1865	1865	0
525	20240724	120300	55419233	1865	1865	1865	1865	0
526	20240724	120200	55419233	1865	1865	1865	1865	6
527	20240724	120100	55408043	1852	1852	1852	1852	4
528	20240724	120000	55400635	1852	1856	1866	1852	583
529	20240724	115900	54313191	1851	1851	1851	1851	0
530	20240724	115800	54313191	1851	1852	1852	1851	18
531	20240724	115700	54279870	1856	1856	1856	1856	258
532	20240724	115600	53801022	1856	1856	1856	1856	100
533	20240724	115500	53615422	1856	1856	1856	1856	0
534	20240724	115400	53615422	1856	1856	1856	1856	100
535	20240724	115300	53429822	1856	1856	1856	1856	1
536	20240724	115200	53427966	1866	1866	1866	1866	0
537	20240724	115100	53427966	1866	1866	1866	1866	0
538	20240724	115000	53427966	1866	1866	1866	1866	6
539	20240724	114900	53416770	1856	1856	1856	1856	0
540	20240724	114800	53416770	1856	1856	1856	1856	0
541	20240724	114700	53416770	1856	1856	1856	1856	0
542	20240724	114600	53416770	1856	1856	1856	1856	0
543	20240724	114500	53416770	1856	1856	1856	1856	400
544	20240724	114400	52674370	1866	1866	1866	1866	0
545	20240724	114300	52674370	1866	1866	1866	1866	1
546	20240724	114200	52672504	1856	1866	1866	1856	2
547	20240724	114100	52668782	1856	1856	1856	1856	0
548	20240724	114000	52668782	1856	1856	1856	1856	140
549	20240724	113900	52408942	1856	1856	1856	1856	0
550	20240724	113800	52408942	1856	1856	1856	1856	0
551	20240724	113700	52408942	1856	1856	1856	1856	1
552	20240724	113600	52407086	1851	1851	1851	1851	0
553	20240724	113500	52407086	1851	1851	1851	1851	0
554	20240724	113400	52407086	1851	1851	1851	1851	4
555	20240724	113300	52399682	1851	1851	1851	1851	0
556	20240724	113200	52399682	1851	1851	1851	1851	0
557	20240724	113100	52399682	1851	1851	1851	1851	0
558	20240724	113000	52399682	1851	1851	1851	1851	0
559	20240724	112900	52399682	1851	1851	1851	1851	24
560	20240724	112800	52355258	1851	1851	1851	1851	0
561	20240724	112700	52355258	1851	1851	1851	1851	0
562	20240724	112600	52355258	1851	1851	1851	1851	0
563	20240724	112500	52355258	1851	1851	1851	1851	1
564	20240724	112400	52353407	1856	1856	1856	1856	0
565	20240724	112300	52353407	1856	1856	1856	1856	293
566	20240724	112200	51809599	1856	1856	1856	1856	934
567	20240724	112100	50076095	1856	1856	1856	1856	0
568	20240724	112000	50076095	1856	1856	1856	1856	0
569	20240724	111900	50076095	1856	1856	1856	1856	24
570	20240724	111800	50031551	1851	1852	1852	1851	2
571	20240724	111700	50027848	1856	1856	1856	1856	1
572	20240724	111600	50025992	1854	1854	1854	1854	0
573	20240724	111500	50025992	1854	1854	1854	1854	0
574	20240724	111400	50025992	1854	1854	1854	1854	0
575	20240724	111300	50025992	1854	1854	1854	1854	0
576	20240724	111200	50025992	1854	1854	1854	1854	1
577	20240724	111100	50024138	1856	1856	1856	1856	41
578	20240724	111000	49948042	1856	1856	1856	1856	1
579	20240724	110900	49946186	1867	1867	1867	1867	0
580	20240724	110800	49946186	1867	1867	1867	1867	1
581	20240724	110700	49944319	1854	1866	1866	1854	278
582	20240724	110600	49425703	1866	1866	1866	1866	0
583	20240724	110500	49425703	1866	1864	1866	1864	33
584	20240724	110400	49364158	1853	1853	1853	1853	0
585	20240724	110300	49364158	1853	1853	1853	1853	0
586	20240724	110200	49364158	1853	1853	1853	1853	0
587	20240724	110100	49364158	1853	1853	1853	1853	0
588	20240724	110000	49364158	1853	1853	1853	1853	0
589	20240724	105900	49364158	1853	1865	1865	1853	2
590	20240724	105800	49360440	1851	1851	1851	1851	0
591	20240724	105700	49360440	1851	1851	1851	1851	0
592	20240724	105600	49360440	1851	1865	1866	1851	4
593	20240724	105500	49352992	1851	1851	1851	1851	0
594	20240724	105400	49352992	1851	1851	1851	1851	1
595	20240724	105300	49351141	1866	1866	1866	1866	0
596	20240724	105200	49351141	1866	1866	1866	1866	0
597	20240724	105100	49351141	1866	1860	1866	1860	36
598	20240724	105000	49284145	1850	1851	1851	1850	16
599	20240724	104900	49254530	1860	1860	1860	1860	0
600	20240724	104800	49254530	1860	1860	1860	1860	0
601	20240724	104700	49254530	1860	1860	1860	1860	956
602	20240724	104600	47476370	1860	1858	1860	1858	5000
603	20240724	104500	38180114	1850	1858	1858	1850	6
604	20240724	104400	38168974	1850	1850	1850	1850	0
605	20240724	104300	38168974	1850	1850	1850	1850	240
606	20240724	104200	37724974	1850	1852	1852	1850	2000
607	20240724	104100	34023710	1852	1852	1852	1852	0
608	20240724	104000	34023710	1852	1852	1852	1852	0
609	20240724	103900	34023710	1852	1852	1852	1852	0
610	20240724	103800	34023710	1852	1857	1858	1852	73
611	20240724	103700	33888153	1857	1852	1857	1852	10
612	20240724	103600	33869588	1852	1852	1852	1852	1
613	20240724	103500	33867736	1857	1857	1857	1857	0
614	20240724	103400	33867736	1857	1857	1857	1857	0
615	20240724	103300	33867736	1857	1857	1857	1857	0
616	20240724	103200	33867736	1857	1857	1857	1857	0
617	20240724	103100	33867736	1857	1857	1857	1857	1
618	20240724	103000	33865879	1858	1858	1858	1858	0
619	20240724	102900	33865879	1858	1858	1858	1858	0
620	20240724	102800	33865879	1858	1858	1858	1858	0
621	20240724	102700	33865879	1858	1858	1858	1858	5
622	20240724	102600	33856589	1850	1850	1850	1850	0
623	20240724	102500	33856589	1850	1852	1852	1850	210
624	20240724	102400	33468077	1858	1858	1858	1858	6
625	20240724	102300	33456929	1850	1850	1850	1850	1
626	20240724	102200	33455079	1858	1858	1858	1858	0
627	20240724	102100	33455079	1858	1858	1858	1858	5
628	20240724	102000	33445789	1858	1858	1858	1858	0
629	20240724	101900	33445789	1858	1858	1858	1858	9
630	20240724	101800	33429067	1856	1856	1856	1856	0
631	20240724	101700	33429067	1856	1856	1856	1856	0
632	20240724	101600	33429067	1856	1856	1856	1856	0
633	20240724	101500	33429067	1856	1856	1856	1856	0
634	20240724	101400	33429067	1856	1856	1856	1856	0
635	20240724	101300	33429067	1856	1856	1856	1856	0
636	20240724	101200	33429067	1856	1856	1856	1856	4
637	20240724	101100	33421643	1850	1850	1850	1850	0
638	20240724	101000	33421643	1850	1851	1851	1850	6000
639	20240724	100900	22320560	1851	1851	1858	1851	7
640	20240724	100800	22307568	1859	1859	1859	1859	0
641	20240724	100700	22307568	1859	1859	1859	1859	0
642	20240724	100600	22307568	1859	1859	1859	1859	0
643	20240724	100500	22307568	1859	1859	1859	1859	27
644	20240724	100400	22257375	1851	1851	1851	1851	0
645	20240724	100300	22257375	1851	1851	1851	1851	0
646	20240724	100200	22257375	1851	1859	1859	1851	4
647	20240724	100100	22249961	1859	1860	1860	1859	13
648	20240724	100000	22225793	1860	1860	1860	1860	0
649	20240724	095900	22225793	1860	1860	1860	1860	3
650	20240724	095800	22220213	1860	1860	1860	1860	5
651	20240724	095700	22210913	1860	1860	1860	1860	1
652	20240724	095600	22209053	1860	1860	1860	1859	155
653	20240724	095500	21920797	1860	1860	1860	1851	1018
654	20240724	095400	20036237	1860	1860	1860	1860	0
655	20240724	095300	20036237	1860	1860	1860	1860	1
656	20240724	095200	20034377	1852	1852	1852	1852	2020
657	20240724	095100	16293337	1852	1852	1852	1852	300
658	20240724	095000	15737737	1860	1860	1860	1860	180
659	20240724	094900	15402937	1860	1860	1860	1860	0
660	20240724	094800	15402937	1860	1860	1860	1860	0
661	20240724	094700	15402937	1860	1861	1861	1860	65
662	20240724	094600	15281985	1867	1867	1867	1867	0
663	20240724	094500	15281985	1867	1867	1867	1867	0
664	20240724	094400	15281985	1867	1860	1867	1860	68
665	20240724	094300	15155309	1860	1860	1860	1860	808
666	20240724	094200	13652429	1860	1860	1860	1860	0
667	20240724	094100	13652429	1860	1860	1860	1860	0
668	20240724	094000	13652429	1860	1860	1860	1860	2
669	20240724	093900	13648709	1852	1853	1853	1852	50
670	20240724	093800	13556099	1851	1851	1851	1851	0
671	20240724	093700	13556099	1851	1851	1851	1851	150
672	20240724	093600	13278449	1860	1851	1860	1851	2
673	20240724	093500	13274738	1860	1860	1860	1860	217
674	20240724	093400	12871118	1851	1853	1853	1851	3
675	20240724	093300	12865562	1860	1860	1860	1860	0
676	20240724	093200	12865562	1860	1860	1860	1860	0
677	20240724	093100	12865562	1860	1860	1860	1860	0
678	20240724	093000	12865562	1860	1860	1860	1860	0
679	20240724	092900	12865562	1860	1860	1860	1860	0
680	20240724	092800	12865562	1860	1851	1860	1851	150
681	20240724	092700	12587831	1851	1851	1851	1851	100
682	20240724	092600	12402731	1851	1851	1851	1851	0
683	20240724	092500	12402731	1851	1853	1853	1851	2300
684	20240724	092400	8144809	1868	1852	1868	1852	199
685	20240724	092300	7776020	1851	1860	1860	1851	1550
686	20240724	092200	4904585	1860	1860	1860	1860	1
687	20240724	092100	4902725	1860	1860	1860	1860	0
688	20240724	092000	4902725	1860	1860	1860	1860	17
689	20240724	091900	4871105	1860	1860	1860	1860	0
690	20240724	091800	4871105	1860	1860	1860	1860	1
691	20240724	091700	4869245	1869	1869	1869	1869	0
692	20240724	091600	4869245	1869	1860	1869	1860	2
693	20240724	091500	4865516	1869	1869	1869	1869	0
694	20240724	091400	4865516	1869	1869	1869	1869	0
695	20240724	091300	4865516	1869	1869	1869	1869	16
696	20240724	091200	4835612	1850	1850	1850	1850	1
697	20240724	091100	4833762	1868	1868	1868	1868	48
698	20240724	091000	4744098	1868	1868	1868	1868	0
699	20240724	090900	4744098	1868	1867	1868	1867	35
700	20240724	090800	4678719	1850	1850	1850	1850	1
701	20240724	090700	4676869	1868	1868	1868	1868	0
702	20240724	090600	4676869	1868	1868	1868	1868	50
703	20240724	090500	4583469	1868	1868	1868	1868	1
704	20240724	090400	4581601	1849	1849	1849	1849	0
705	20240724	090300	4581601	1849	1849	1849	1849	109
706	20240724	090200	4380060	1848	1850	1850	1848	379
707	20240724	090100	3679434	1850	1850	1850	1850	33
708	20240724	090000	3618384	1848	1848	1848	1848	1958