KissMeData/088790/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	195600	70720906	1922	1922	1922	1922	134
3	20240724	195500	70720906	1922	1922	1922	1922	0
4	20240724	195400	70720906	1922	1922	1922	1922	0
5	20240724	195300	70720906	1922	1922	1922	1922	0
6	20240724	195200	70720906	1922	1922	1922	1922	0
7	20240724	195100	70720906	1922	1922	1922	1922	0
8	20240724	195000	70720906	1922	1922	1922	1922	0
9	20240724	194900	70720906	1922	1922	1922	1922	0
10	20240724	194800	70720906	1922	1922	1922	1922	0
11	20240724	194700	70720906	1922	1922	1922	1922	0
12	20240724	194600	70720906	1922	1922	1922	1922	0
13	20240724	194500	70720906	1922	1922	1922	1922	0
14	20240724	194400	70720906	1922	1922	1922	1922	0
15	20240724	194300	70720906	1922	1922	1922	1922	0
16	20240724	194200	70720906	1922	1922	1922	1922	0
17	20240724	194100	70720906	1922	1922	1922	1922	0
18	20240724	194000	70720906	1922	1922	1922	1922	0
19	20240724	193900	70720906	1922	1922	1922	1922	0
20	20240724	193800	70720906	1922	1922	1922	1922	0
21	20240724	193700	70720906	1922	1922	1922	1922	0
22	20240724	193600	70720906	1922	1922	1922	1922	0
23	20240724	193500	70720906	1922	1922	1922	1922	0
24	20240724	193400	70720906	1922	1922	1922	1922	0
25	20240724	193300	70720906	1922	1922	1922	1922	0
26	20240724	193200	70720906	1922	1922	1922	1922	0
27	20240724	193100	70720906	1922	1922	1922	1922	0
28	20240724	193000	70720906	1922	1922	1922	1922	0
29	20240724	192900	70720906	1922	1922	1922	1922	0
30	20240724	192800	70720906	1922	1922	1922	1922	0
31	20240724	192700	70720906	1922	1922	1922	1922	0
32	20240724	192600	70720906	1922	1922	1922	1922	134
33	20240724	192500	70720906	1922	1922	1922	1922	0
34	20240724	192400	70720906	1922	1922	1922	1922	0
35	20240724	192300	70720906	1922	1922	1922	1922	0
36	20240724	192200	70720906	1922	1922	1922	1922	0
37	20240724	192100	70720906	1922	1922	1922	1922	0
38	20240724	192000	70720906	1922	1922	1922	1922	0
39	20240724	191900	70720906	1922	1922	1922	1922	0
40	20240724	191800	70720906	1922	1922	1922	1922	0
41	20240724	191700	70720906	1922	1922	1922	1922	0
42	20240724	191600	70720906	1922	1922	1922	1922	0
43	20240724	191500	70720906	1922	1922	1922	1922	0
44	20240724	191400	70720906	1922	1922	1922	1922	0
45	20240724	191300	70720906	1922	1922	1922	1922	0
46	20240724	191200	70720906	1922	1922	1922	1922	0
47	20240724	191100	70720906	1922	1922	1922	1922	0
48	20240724	191000	70720906	1922	1922	1922	1922	0
49	20240724	190900	70720906	1922	1922	1922	1922	0
50	20240724	190800	70720906	1922	1922	1922	1922	0
51	20240724	190700	70720906	1922	1922	1922	1922	0
52	20240724	190600	70720906	1922	1922	1922	1922	0
53	20240724	190500	70720906	1922	1922	1922	1922	0
54	20240724	190400	70720906	1922	1922	1922	1922	0
55	20240724	190300	70720906	1922	1922	1922	1922	0
56	20240724	190200	70720906	1922	1922	1922	1922	0
57	20240724	190100	70720906	1922	1922	1922	1922	0
58	20240724	190000	70720906	1922	1922	1922	1922	0
59	20240724	185900	70720906	1922	1922	1922	1922	0
60	20240724	185800	70720906	1922	1922	1922	1922	0
61	20240724	185700	70720906	1922	1922	1922	1922	0
62	20240724	185600	70720906	1922	1922	1922	1922	134
63	20240724	185500	70720906	1922	1922	1922	1922	0
64	20240724	185400	70720906	1922	1922	1922	1922	0
65	20240724	185300	70720906	1922	1922	1922	1922	0
66	20240724	185200	70720906	1922	1922	1922	1922	0
67	20240724	185100	70720906	1922	1922	1922	1922	0
68	20240724	185000	70720906	1922	1922	1922	1922	0
69	20240724	184900	70720906	1922	1922	1922	1922	0
70	20240724	184800	70720906	1922	1922	1922	1922	0
71	20240724	184700	70720906	1922	1922	1922	1922	0
72	20240724	184600	70720906	1922	1922	1922	1922	0
73	20240724	184500	70720906	1922	1922	1922	1922	0
74	20240724	184400	70720906	1922	1922	1922	1922	0
75	20240724	184300	70720906	1922	1922	1922	1922	0
76	20240724	184200	70720906	1922	1922	1922	1922	0
77	20240724	184100	70720906	1922	1922	1922	1922	0
78	20240724	184000	70720906	1922	1922	1922	1922	0
79	20240724	183900	70720906	1922	1922	1922	1922	0
80	20240724	183800	70720906	1922	1922	1922	1922	0
81	20240724	183700	70720906	1922	1922	1922	1922	0
82	20240724	183600	70720906	1922	1922	1922	1922	0
83	20240724	183500	70720906	1922	1922	1922	1922	0
84	20240724	183400	70720906	1922	1922	1922	1922	0
85	20240724	183300	70720906	1922	1922	1922	1922	0
86	20240724	183200	70720906	1922	1922	1922	1922	0
87	20240724	183100	70720906	1922	1922	1922	1922	0
88	20240724	183000	70720906	1922	1922	1922	1922	0
89	20240724	182900	70720906	1922	1922	1922	1922	0
90	20240724	182800	70720906	1922	1922	1922	1922	0
91	20240724	182700	70720906	1922	1922	1922	1922	0
92	20240724	182600	70720906	1922	1922	1922	1922	134
93	20240724	182500	70720906	1922	1922	1922	1922	0
94	20240724	182400	70720906	1922	1922	1922	1922	0
95	20240724	182300	70720906	1922	1922	1922	1922	0
96	20240724	182200	70720906	1922	1922	1922	1922	0
97	20240724	182100	70720906	1922	1922	1922	1922	0
98	20240724	182000	70720906	1922	1922	1922	1922	0
99	20240724	181900	70720906	1922	1922	1922	1922	0
100	20240724	181800	70720906	1922	1922	1922	1922	0
101	20240724	181700	70720906	1922	1922	1922	1922	0
102	20240724	181600	70720906	1922	1922	1922	1922	0
103	20240724	181500	70720906	1922	1922	1922	1922	0
104	20240724	181400	70720906	1922	1922	1922	1922	0
105	20240724	181300	70720906	1922	1922	1922	1922	0
106	20240724	181200	70720906	1922	1922	1922	1922	0
107	20240724	181100	70720906	1922	1922	1922	1922	0
108	20240724	181000	70720906	1922	1922	1922	1922	0
109	20240724	180900	70720906	1922	1922	1922	1922	0
110	20240724	180800	70720906	1922	1922	1922	1922	0
111	20240724	180700	70720906	1922	1922	1922	1922	0
112	20240724	180600	70720906	1922	1922	1922	1922	0
113	20240724	180500	70720906	1922	1922	1922	1922	0
114	20240724	180400	70720906	1922	1922	1922	1922	0
115	20240724	180300	70720906	1922	1922	1922	1922	0
116	20240724	180200	70720906	1922	1922	1922	1922	0
117	20240724	180100	70720906	1922	1922	1922	1922	0
118	20240724	180000	70720906	1922	1922	1922	1922	0
119	20240724	175900	70720906	1922	1922	1922	1922	0
120	20240724	175800	70720906	1922	1922	1922	1922	0
121	20240724	175700	70720906	1922	1922	1922	1922	0
122	20240724	175600	70720906	1922	1922	1922	1922	134
123	20240724	175500	70720906	1922	1922	1922	1922	0
124	20240724	175400	70720906	1922	1922	1922	1922	0
125	20240724	175300	70720906	1922	1922	1922	1922	0
126	20240724	175200	70720906	1922	1922	1922	1922	0
127	20240724	175100	70720906	1922	1922	1922	1922	0
128	20240724	175000	70720906	1922	1922	1922	1922	0
129	20240724	174900	70720906	1922	1922	1922	1922	0
130	20240724	174800	70720906	1922	1922	1922	1922	0
131	20240724	174700	70720906	1922	1922	1922	1922	0
132	20240724	174600	70720906	1922	1922	1922	1922	0
133	20240724	174500	70720906	1922	1922	1922	1922	0
134	20240724	174400	70720906	1922	1922	1922	1922	0
135	20240724	174300	70720906	1922	1922	1922	1922	0
136	20240724	174200	70720906	1922	1922	1922	1922	0
137	20240724	174100	70720906	1922	1922	1922	1922	0
138	20240724	174000	70720906	1922	1922	1922	1922	0
139	20240724	173900	70720906	1922	1922	1922	1922	0
140	20240724	173800	70720906	1922	1922	1922	1922	0
141	20240724	173700	70720906	1922	1922	1922	1922	0
142	20240724	173600	70720906	1922	1922	1922	1922	0
143	20240724	173500	70720906	1922	1922	1922	1922	0
144	20240724	173400	70720906	1922	1922	1922	1922	0
145	20240724	173300	70720906	1922	1922	1922	1922	0
146	20240724	173200	70720906	1922	1922	1922	1922	0
147	20240724	173100	70720906	1922	1922	1922	1922	0
148	20240724	173000	70720906	1922	1922	1922	1922	0
149	20240724	172900	70720906	1922	1922	1922	1922	0
150	20240724	172800	70720906	1922	1922	1922	1922	0
151	20240724	172700	70720906	1922	1922	1922	1922	0
152	20240724	172600	70720906	1922	1922	1922	1922	134
153	20240724	172500	70720906	1922	1922	1922	1922	0
154	20240724	172400	70720906	1922	1922	1922	1922	0
155	20240724	172300	70720906	1922	1922	1922	1922	0
156	20240724	172200	70720906	1922	1922	1922	1922	0
157	20240724	172100	70720906	1922	1922	1922	1922	0
158	20240724	172000	70720906	1922	1922	1922	1922	0
159	20240724	171900	70720906	1922	1922	1922	1922	0
160	20240724	171800	70720906	1922	1922	1922	1922	0
161	20240724	171700	70720906	1922	1922	1922	1922	0
162	20240724	171600	70720906	1922	1922	1922	1922	0
163	20240724	171500	70720906	1922	1922	1922	1922	0
164	20240724	171400	70720906	1922	1922	1922	1922	0
165	20240724	171300	70720906	1922	1922	1922	1922	0
166	20240724	171200	70720906	1922	1922	1922	1922	0
167	20240724	171100	70720906	1922	1922	1922	1922	0
168	20240724	171000	70720906	1922	1922	1922	1922	0
169	20240724	170900	70720906	1922	1922	1922	1922	0
170	20240724	170800	70720906	1922	1922	1922	1922	0
171	20240724	170700	70720906	1922	1922	1922	1922	0
172	20240724	170600	70720906	1922	1922	1922	1922	0
173	20240724	170500	70720906	1922	1922	1922	1922	0
174	20240724	170400	70720906	1922	1922	1922	1922	0
175	20240724	170300	70720906	1922	1922	1922	1922	0
176	20240724	170200	70720906	1922	1922	1922	1922	0
177	20240724	170100	70720906	1922	1922	1922	1922	0
178	20240724	170000	70720906	1922	1922	1922	1922	0
179	20240724	165900	70720906	1922	1922	1922	1922	0
180	20240724	165800	70720906	1922	1922	1922	1922	0
181	20240724	165700	70720906	1922	1922	1922	1922	0
182	20240724	165600	70720906	1922	1922	1922	1922	134
183	20240724	165500	70720906	1922	1922	1922	1922	0
184	20240724	165400	70720906	1922	1922	1922	1922	0
185	20240724	165300	70720906	1922	1922	1922	1922	0
186	20240724	165200	70720906	1922	1922	1922	1922	0
187	20240724	165100	70720906	1922	1922	1922	1922	0
188	20240724	165000	70720906	1922	1922	1922	1922	0
189	20240724	164900	70720906	1922	1922	1922	1922	0
190	20240724	164800	70720906	1922	1922	1922	1922	0
191	20240724	164700	70720906	1922	1922	1922	1922	0
192	20240724	164600	70720906	1922	1922	1922	1922	0
193	20240724	164500	70720906	1922	1922	1922	1922	0
194	20240724	164400	70720906	1922	1922	1922	1922	0
195	20240724	164300	70720906	1922	1922	1922	1922	0
196	20240724	164200	70720906	1922	1922	1922	1922	0
197	20240724	164100	70720906	1922	1922	1922	1922	0
198	20240724	164000	70720906	1922	1922	1922	1922	0
199	20240724	163900	70720906	1922	1922	1922	1922	0
200	20240724	163800	70720906	1922	1922	1922	1922	0
201	20240724	163700	70720906	1922	1922	1922	1922	0
202	20240724	163600	70720906	1922	1922	1922	1922	0
203	20240724	163500	70720906	1922	1922	1922	1922	0
204	20240724	163400	70720906	1922	1922	1922	1922	0
205	20240724	163300	70720906	1922	1922	1922	1922	0
206	20240724	163200	70720906	1922	1922	1922	1922	0
207	20240724	163100	70720906	1922	1922	1922	1922	0
208	20240724	163000	70720906	1922	1922	1922	1922	0
209	20240724	162900	70720906	1922	1922	1922	1922	0
210	20240724	162800	70720906	1922	1922	1922	1922	0
211	20240724	162700	70720906	1922	1922	1922	1922	0
212	20240724	162600	70720906	1922	1922	1922	1922	134
213	20240724	162500	70720906	1922	1922	1922	1922	0
214	20240724	162400	70720906	1922	1922	1922	1922	0
215	20240724	162300	70720906	1922	1922	1922	1922	0
216	20240724	162200	70720906	1922	1922	1922	1922	0
217	20240724	162100	70720906	1922	1922	1922	1922	0
218	20240724	162000	70720906	1922	1922	1922	1922	0
219	20240724	161900	70720906	1922	1922	1922	1922	0
220	20240724	161800	70720906	1922	1922	1922	1922	0
221	20240724	161700	70720906	1922	1922	1922	1922	0
222	20240724	161600	70720906	1922	1922	1922	1922	0
223	20240724	161500	70720906	1922	1922	1922	1922	0
224	20240724	161400	70720906	1922	1922	1922	1922	0
225	20240724	161300	70720906	1922	1922	1922	1922	0
226	20240724	161200	70720906	1922	1922	1922	1922	0
227	20240724	161100	70720906	1922	1922	1922	1922	0
228	20240724	161000	70720906	1922	1922	1922	1922	0
229	20240724	160900	70720906	1922	1922	1922	1922	0
230	20240724	160800	70720906	1922	1922	1922	1922	0
231	20240724	160700	70720906	1922	1922	1922	1922	0
232	20240724	160600	70720906	1922	1922	1922	1922	0
233	20240724	160500	70720906	1922	1922	1922	1922	0
234	20240724	160400	70720906	1922	1922	1922	1922	0
235	20240724	160300	70720906	1922	1922	1922	1922	0
236	20240724	160200	70720906	1922	1922	1922	1922	0
237	20240724	160100	70720906	1922	1922	1922	1922	0
238	20240724	160000	70720906	1922	1922	1922	1922	0
239	20240724	155900	70720906	1922	1922	1922	1922	0
240	20240724	155800	70720906	1922	1922	1922	1922	0
241	20240724	155700	70720906	1922	1922	1922	1922	0
242	20240724	155600	70720906	1922	1922	1922	1922	134
243	20240724	155500	70720906	1922	1922	1922	1922	0
244	20240724	155400	70720906	1922	1922	1922	1922	0
245	20240724	155300	70720906	1922	1922	1922	1922	0
246	20240724	155200	70720906	1922	1922	1922	1922	0
247	20240724	155100	70720906	1922	1922	1922	1922	0
248	20240724	155000	70720906	1922	1922	1922	1922	0
249	20240724	154900	70720906	1922	1922	1922	1922	0
250	20240724	154800	70720906	1922	1922	1922	1922	0
251	20240724	154700	70720906	1922	1922	1922	1922	0
252	20240724	154600	70720906	1922	1922	1922	1922	0
253	20240724	154500	70720906	1922	1922	1922	1922	0
254	20240724	154400	70720906	1922	1922	1922	1922	0
255	20240724	154300	70720906	1922	1922	1922	1922	0
256	20240724	154200	70720906	1922	1922	1922	1922	0
257	20240724	154100	70720906	1922	1922	1922	1922	0
258	20240724	154000	70720906	1922	1922	1922	1922	0
259	20240724	153900	70720906	1922	1922	1922	1922	0
260	20240724	153800	70720906	1922	1922	1922	1922	0
261	20240724	153700	70720906	1922	1922	1922	1922	0
262	20240724	153600	70720906	1922	1922	1922	1922	0
263	20240724	153500	70720906	1922	1922	1922	1922	0
264	20240724	153400	70720906	1922	1922	1922	1922	0
265	20240724	153300	70720906	1922	1922	1922	1922	0
266	20240724	153200	70720906	1922	1922	1922	1922	0
267	20240724	153100	70720906	1922	1922	1922	1922	0
268	20240724	153000	70720906	1922	1922	1922	1922	134
269	20240724	152900	70463358	1905	1905	1905	1905	0
270	20240724	152800	70463358	1905	1905	1905	1905	0
271	20240724	152700	70463358	1905	1905	1905	1905	0
272	20240724	152600	70463358	1905	1905	1905	1905	0
273	20240724	152500	70463358	1905	1905	1905	1905	0
274	20240724	152400	70463358	1905	1905	1905	1905	0
275	20240724	152300	70463358	1905	1905	1905	1905	0
276	20240724	152200	70463358	1905	1905	1905	1905	0
277	20240724	152100	70463358	1905	1905	1905	1905	0
278	20240724	152000	70463358	1905	1905	1905	1905	0
279	20240724	151900	70463358	1905	1905	1905	1905	0
280	20240724	151800	70463358	1905	1905	1905	1905	0
281	20240724	151700	70463358	1905	1905	1905	1905	2
282	20240724	151600	70459548	1905	1905	1905	1905	0
283	20240724	151500	70459548	1905	1905	1905	1905	0
284	20240724	151400	70459548	1905	1905	1905	1905	0
285	20240724	151300	70459548	1905	1905	1905	1905	0
286	20240724	151200	70459548	1905	1905	1905	1905	0
287	20240724	151100	70459548	1905	1905	1905	1905	0
288	20240724	151000	70459548	1905	1905	1905	1905	8
289	20240724	150900	70444308	1902	1902	1902	1902	0
290	20240724	150800	70444308	1902	1902	1902	1902	0
291	20240724	150700	70444308	1902	1902	1902	1902	1
292	20240724	150600	70442406	1905	1905	1905	1905	0
293	20240724	150500	70442406	1905	1905	1905	1905	0
294	20240724	150400	70442406	1905	1905	1905	1905	0
295	20240724	150300	70442406	1905	1905	1905	1905	0
296	20240724	150200	70442406	1905	1905	1905	1905	0
297	20240724	150100	70442406	1905	1905	1905	1905	1
298	20240724	150000	70440501	1905	1905	1905	1905	0
299	20240724	145900	70440501	1905	1905	1905	1905	0
300	20240724	145800	70440501	1905	1905	1905	1905	272
301	20240724	145700	69922341	1905	1905	1905	1905	700
302	20240724	145600	68588841	1907	1907	1907	1907	0
303	20240724	145500	68588841	1907	1907	1907	1907	0
304	20240724	145400	68588841	1907	1907	1907	1907	0
305	20240724	145300	68588841	1907	1907	1907	1907	0
306	20240724	145200	68588841	1907	1907	1907	1907	0
307	20240724	145100	68588841	1907	1907	1907	1907	0
308	20240724	145000	68588841	1907	1907	1907	1907	0
309	20240724	144900	68588841	1907	1907	1907	1907	0
310	20240724	144800	68588841	1907	1907	1907	1907	0
311	20240724	144700	68588841	1907	1907	1907	1907	0
312	20240724	144600	68588841	1907	1907	1907	1907	0
313	20240724	144500	68588841	1907	1907	1907	1907	0
314	20240724	144400	68588841	1907	1907	1907	1907	0
315	20240724	144300	68588841	1907	1907	1907	1907	0
316	20240724	144200	68588841	1907	1907	1907	1907	0
317	20240724	144100	68588841	1907	1907	1907	1907	0
318	20240724	144000	68588841	1907	1907	1907	1907	0
319	20240724	143900	68588841	1907	1907	1907	1907	0
320	20240724	143800	68588841	1907	1907	1907	1907	0
321	20240724	143700	68588841	1907	1907	1907	1907	0
322	20240724	143600	68588841	1907	1907	1907	1907	0
323	20240724	143500	68588841	1907	1907	1907	1907	0
324	20240724	143400	68588841	1907	1907	1907	1907	0
325	20240724	143300	68588841	1907	1907	1907	1907	0
326	20240724	143200	68588841	1907	1907	1907	1907	0
327	20240724	143100	68588841	1907	1907	1907	1907	0
328	20240724	143000	68588841	1907	1907	1907	1907	4
329	20240724	142900	68581213	1906	1906	1906	1906	0
330	20240724	142800	68581213	1906	1906	1906	1906	20
331	20240724	142700	68543093	1906	1906	1906	1906	0
332	20240724	142600	68543093	1906	1906	1906	1906	0
333	20240724	142500	68543093	1906	1906	1906	1906	0
334	20240724	142400	68543093	1906	1906	1906	1906	0
335	20240724	142300	68543093	1906	1906	1906	1906	0
336	20240724	142200	68543093	1906	1906	1906	1906	0
337	20240724	142100	68543093	1906	1906	1906	1906	0
338	20240724	142000	68543093	1906	1906	1906	1906	0
339	20240724	141900	68543093	1906	1906	1906	1906	0
340	20240724	141800	68543093	1906	1906	1906	1906	18
341	20240724	141700	68508785	1906	1906	1906	1906	0
342	20240724	141600	68508785	1906	1906	1906	1906	0
343	20240724	141500	68508785	1906	1906	1906	1906	0
344	20240724	141400	68508785	1906	1906	1906	1906	52
345	20240724	141300	68409673	1906	1906	1906	1906	0
346	20240724	141200	68409673	1906	1906	1906	1906	0
347	20240724	141100	68409673	1906	1906	1906	1906	0
348	20240724	141000	68409673	1906	1906	1906	1906	0
349	20240724	140900	68409673	1906	1906	1906	1906	0
350	20240724	140800	68409673	1906	1906	1906	1906	0
351	20240724	140700	68409673	1906	1906	1906	1906	0
352	20240724	140600	68409673	1906	1906	1906	1906	0
353	20240724	140500	68409673	1906	1906	1906	1906	0
354	20240724	140400	68409673	1906	1906	1906	1906	0
355	20240724	140300	68409673	1906	1906	1906	1906	0
356	20240724	140200	68409673	1906	1906	1906	1906	10
357	20240724	140100	68390613	1907	1907	1907	1907	0
358	20240724	140000	68390613	1907	1907	1907	1907	0
359	20240724	135900	68390613	1907	1907	1907	1907	0
360	20240724	135800	68390613	1907	1907	1907	1907	0
361	20240724	135700	68390613	1907	1907	1907	1907	19
362	20240724	135600	68354380	1907	1907	1907	1907	0
363	20240724	135500	68354380	1907	1907	1907	1907	0
364	20240724	135400	68354380	1907	1907	1907	1907	0
365	20240724	135300	68354380	1907	1907	1907	1907	0
366	20240724	135200	68354380	1907	1907	1907	1907	0
367	20240724	135100	68354380	1907	1907	1907	1907	0
368	20240724	135000	68354380	1907	1907	1907	1907	0
369	20240724	134900	68354380	1907	1907	1907	1907	0
370	20240724	134800	68354380	1907	1907	1907	1907	0
371	20240724	134700	68354380	1907	1907	1907	1907	0
372	20240724	134600	68354380	1907	1907	1907	1907	0
373	20240724	134500	68354380	1907	1907	1907	1907	0
374	20240724	134400	68354380	1907	1908	1908	1907	160
375	20240724	134300	68049200	1908	1908	1908	1908	0
376	20240724	134200	68049200	1908	1908	1908	1908	208
377	20240724	134100	67652336	1912	1912	1912	1912	0
378	20240724	134000	67652336	1912	1912	1912	1912	0
379	20240724	133900	67652336	1912	1912	1912	1912	19
380	20240724	133800	67616008	1908	1908	1908	1908	533
381	20240724	133700	66599044	1909	1909	1909	1909	0
382	20240724	133600	66599044	1909	1909	1909	1909	0
383	20240724	133500	66599044	1909	1909	1909	1909	0
384	20240724	133400	66599044	1909	1909	1909	1909	0
385	20240724	133300	66599044	1909	1909	1909	1909	0
386	20240724	133200	66599044	1909	1909	1909	1909	0
387	20240724	133100	66599044	1909	1909	1909	1909	0
388	20240724	133000	66599044	1909	1909	1909	1909	0
389	20240724	132900	66599044	1909	1909	1909	1909	314
390	20240724	132800	65999618	1914	1914	1914	1914	0
391	20240724	132700	65999618	1914	1914	1914	1914	0
392	20240724	132600	65999618	1914	1914	1914	1914	0
393	20240724	132500	65999618	1914	1914	1914	1914	0
394	20240724	132400	65999618	1914	1914	1914	1914	0
395	20240724	132300	65999618	1914	1914	1914	1914	0
396	20240724	132200	65999618	1914	1914	1914	1914	0
397	20240724	132100	65999618	1914	1914	1914	1914	19
398	20240724	132000	65963252	1910	1910	1910	1910	0
399	20240724	131900	65963252	1910	1910	1910	1910	0
400	20240724	131800	65963252	1910	1910	1910	1910	0
401	20240724	131700	65963252	1910	1910	1910	1910	0
402	20240724	131600	65963252	1910	1910	1910	1910	0
403	20240724	131500	65963252	1910	1910	1910	1910	0
404	20240724	131400	65963252	1910	1910	1910	1910	0
405	20240724	131300	65963252	1910	1910	1910	1910	0
406	20240724	131200	65963252	1910	1910	1910	1910	0
407	20240724	131100	65963252	1910	1910	1910	1910	0
408	20240724	131000	65963252	1910	1910	1910	1910	0
409	20240724	130900	65963252	1910	1910	1910	1910	0
410	20240724	130800	65963252	1910	1910	1910	1910	0
411	20240724	130700	65963252	1910	1910	1910	1910	0
412	20240724	130600	65963252	1910	1910	1910	1910	0
413	20240724	130500	65963252	1910	1910	1910	1910	0
414	20240724	130400	65963252	1910	1910	1910	1910	0
415	20240724	130300	65963252	1910	1910	1910	1910	19
416	20240724	130200	65926962	1910	1910	1910	1910	0
417	20240724	130100	65926962	1910	1912	1912	1910	259
418	20240724	130000	65432246	1908	1908	1908	1908	0
419	20240724	125900	65432246	1908	1908	1908	1908	0
420	20240724	125800	65432246	1908	1908	1908	1908	0
421	20240724	125700	65432246	1908	1908	1908	1908	0
422	20240724	125600	65432246	1908	1908	1908	1908	0
423	20240724	125500	65432246	1908	1908	1908	1908	0
424	20240724	125400	65432246	1908	1908	1908	1908	0
425	20240724	125300	65432246	1908	1908	1908	1908	0
426	20240724	125200	65432246	1908	1908	1908	1908	0
427	20240724	125100	65432246	1908	1908	1908	1908	0
428	20240724	125000	65432246	1908	1908	1908	1908	0
429	20240724	124900	65432246	1908	1908	1908	1908	0
430	20240724	124800	65432246	1908	1908	1908	1908	0
431	20240724	124700	65432246	1908	1908	1908	1908	0
432	20240724	124600	65432246	1908	1908	1908	1908	0
433	20240724	124500	65432246	1908	1908	1908	1908	0
434	20240724	124400	65432246	1908	1908	1908	1908	0
435	20240724	124300	65432246	1908	1908	1908	1908	0
436	20240724	124200	65432246	1908	1908	1908	1908	0
437	20240724	124100	65432246	1908	1908	1908	1908	0
438	20240724	124000	65432246	1908	1908	1908	1908	0
439	20240724	123900	65432246	1908	1908	1908	1908	0
440	20240724	123800	65432246	1908	1908	1908	1908	0
441	20240724	123700	65432246	1908	1908	1908	1908	0
442	20240724	123600	65432246	1908	1908	1908	1908	0
443	20240724	123500	65432246	1908	1908	1908	1908	0
444	20240724	123400	65432246	1908	1908	1908	1908	0
445	20240724	123300	65432246	1908	1908	1908	1908	0
446	20240724	123200	65432246	1908	1908	1908	1908	1
447	20240724	123100	65430338	1907	1907	1907	1907	0
448	20240724	123000	65430338	1907	1907	1907	1907	4
449	20240724	122900	65422710	1916	1916	1916	1916	0
450	20240724	122800	65422710	1916	1916	1916	1916	0
451	20240724	122700	65422710	1916	1916	1916	1916	0
452	20240724	122600	65422710	1916	1916	1916	1916	0
453	20240724	122500	65422710	1916	1916	1916	1916	0
454	20240724	122400	65422710	1916	1916	1916	1916	0
455	20240724	122300	65422710	1916	1916	1916	1916	0
456	20240724	122200	65422710	1916	1916	1916	1916	0
457	20240724	122100	65422710	1916	1916	1916	1916	4
458	20240724	122000	65415046	1916	1916	1916	1916	6
459	20240724	121900	65403550	1908	1908	1908	1908	1
460	20240724	121800	65401642	1915	1908	1915	1908	2
461	20240724	121700	65397819	1904	1904	1904	1904	0
462	20240724	121600	65397819	1904	1904	1904	1904	0
463	20240724	121500	65397819	1904	1904	1904	1904	0
464	20240724	121400	65397819	1904	1904	1904	1904	0
465	20240724	121300	65397819	1904	1904	1904	1904	0
466	20240724	121200	65397819	1904	1904	1904	1904	0
467	20240724	121100	65397819	1904	1904	1904	1904	0
468	20240724	121000	65397819	1904	1912	1912	1903	610
469	20240724	120900	64235978	1912	1916	1916	1912	2
470	20240724	120800	64232150	1910	1910	1910	1910	0
471	20240724	120700	64232150	1910	1910	1910	1910	0
472	20240724	120600	64232150	1910	1910	1910	1910	0
473	20240724	120500	64232150	1910	1910	1910	1910	0
474	20240724	120400	64232150	1910	1910	1910	1910	0
475	20240724	120300	64232150	1910	1910	1910	1910	0
476	20240724	120200	64232150	1910	1910	1916	1910	6
477	20240724	120100	64220678	1916	1916	1916	1909	10
478	20240724	120000	64201544	1909	1916	1916	1909	10
479	20240724	115900	64182419	1909	1916	1916	1909	8
480	20240724	115800	64167119	1909	1916	1916	1909	4
481	20240724	115700	64159469	1909	1909	1909	1909	0
482	20240724	115600	64159469	1909	1909	1909	1909	1
483	20240724	115500	64157560	1907	1907	1907	1907	0
484	20240724	115400	64157560	1907	1916	1916	1907	2
485	20240724	115300	64153737	1916	1916	1916	1916	0
486	20240724	115200	64153737	1916	1916	1916	1916	0
487	20240724	115100	64153737	1916	1916	1916	1916	0
488	20240724	115000	64153737	1916	1904	1916	1904	2002
489	20240724	114900	60326764	1905	1904	1905	1904	3
490	20240724	114800	60321050	1903	1904	1905	1903	802
491	20240724	114700	58793666	1904	1904	1904	1904	0
492	20240724	114600	58793666	1904	1904	1904	1904	28
493	20240724	114500	58740354	1904	1904	1904	1904	0
494	20240724	114400	58740354	1904	1904	1904	1904	28
495	20240724	114300	58687042	1903	1903	1903	1903	2
496	20240724	114200	58683236	1904	1903	1904	1903	2
497	20240724	114100	58679429	1903	1903	1903	1903	0
498	20240724	114000	58679429	1903	1903	1903	1903	1
499	20240724	113900	58677526	1903	1903	1903	1903	0
500	20240724	113800	58677526	1903	1903	1903	1903	0
501	20240724	113700	58677526	1903	1904	1904	1903	2
502	20240724	113600	58673719	1905	1905	1905	1905	1
503	20240724	113500	58671814	1905	1905	1905	1905	0
504	20240724	113400	58671814	1905	1904	1905	1904	857
505	20240724	113300	57039984	1904	1903	1904	1903	2732
506	20240724	113200	51838949	1903	1902	1903	1902	1299
507	20240724	113100	49366954	1902	1902	1902	1902	0
508	20240724	113000	49366954	1902	1902	1902	1902	0
509	20240724	112900	49366954	1902	1902	1902	1902	0
510	20240724	112800	49366954	1902	1902	1902	1902	0
511	20240724	112700	49366954	1902	1902	1902	1902	0
512	20240724	112600	49366954	1902	1902	1902	1900	28
513	20240724	112500	49313700	1902	1902	1902	1902	0
514	20240724	112400	49313700	1902	1905	1905	1902	2600
515	20240724	112300	44367212	1905	1905	1905	1905	112
516	20240724	112200	44153852	1905	1905	1905	1905	0
517	20240724	112100	44153852	1905	1905	1905	1905	0
518	20240724	112000	44153852	1905	1906	1906	1905	27
519	20240724	111900	44102392	1905	1905	1905	1905	0
520	20240724	111800	44102392	1905	1905	1905	1905	0
521	20240724	111700	44102392	1905	1905	1905	1905	208
522	20240724	111600	43706152	1906	1910	1910	1906	3028
523	20240724	111500	37933597	1909	1909	1909	1909	2
524	20240724	111400	37929779	1910	1910	1910	1910	28
525	20240724	111300	37876299	1910	1910	1910	1910	0
526	20240724	111200	37876299	1910	1909	1910	1909	8
527	20240724	111100	37861023	1910	1913	1914	1910	504
528	20240724	111000	36898373	1913	1916	1916	1913	2000
529	20240724	110900	33070929	1916	1916	1916	1916	2
530	20240724	110800	33067097	1917	1917	1917	1917	0
531	20240724	110700	33067097	1917	1917	1917	1917	0
532	20240724	110600	33067097	1917	1917	1917	1917	1028
533	20240724	110500	31096421	1917	1917	1917	1917	0
534	20240724	110400	31096421	1917	1917	1917	1917	0
535	20240724	110300	31096421	1917	1916	1917	1916	115
536	20240724	110200	30875968	1916	1916	1916	1916	0
537	20240724	110100	30875968	1916	1916	1916	1916	0
538	20240724	110000	30875968	1916	1916	1916	1916	0
539	20240724	105900	30875968	1916	1916	1916	1916	0
540	20240724	105800	30875968	1916	1916	1916	1916	0
541	20240724	105700	30875968	1916	1916	1916	1916	2
542	20240724	105600	30872136	1916	1916	1916	1916	0
543	20240724	105500	30872136	1916	1920	1920	1916	4516
544	20240724	105400	22215906	1920	1920	1920	1920	20
545	20240724	105300	22177506	1920	1920	1920	1920	0
546	20240724	105200	22177506	1920	1920	1920	1920	2
547	20240724	105100	22173666	1920	1920	1920	1920	0
548	20240724	105000	22173666	1920	1920	1920	1920	0
549	20240724	104900	22173666	1920	1920	1920	1920	0
550	20240724	104800	22173666	1920	1920	1920	1920	0
551	20240724	104700	22173666	1920	1920	1920	1920	0
552	20240724	104600	22173666	1920	1920	1920	1920	2
553	20240724	104500	22169826	1920	1920	1920	1920	1
554	20240724	104400	22167906	1921	1921	1921	1921	0
555	20240724	104300	22167906	1921	1920	1921	1920	11
556	20240724	104200	22146785	1919	1919	1919	1919	0
557	20240724	104100	22146785	1919	1919	1919	1919	0
558	20240724	104000	22146785	1919	1919	1919	1919	2
559	20240724	103900	22142947	1919	1919	1919	1919	0
560	20240724	103800	22142947	1919	1919	1919	1919	0
561	20240724	103700	22142947	1919	1919	1919	1919	0
562	20240724	103600	22142947	1919	1919	1919	1919	2
563	20240724	103500	22139109	1920	1920	1920	1920	25
564	20240724	103400	22091109	1921	1921	1921	1921	0
565	20240724	103300	22091109	1921	1921	1921	1921	0
566	20240724	103200	22091109	1921	1921	1921	1921	0
567	20240724	103100	22091109	1921	1925	1926	1921	104
568	20240724	103000	21891165	1924	1924	1924	1924	2
569	20240724	102900	21887317	1924	1923	1924	1923	4
570	20240724	102800	21879623	1922	1922	1922	1922	2
571	20240724	102700	21875779	1922	1922	1922	1922	5
572	20240724	102600	21866169	1922	1922	1922	1922	6
573	20240724	102500	21854637	1922	1921	1935	1921	404
574	20240724	102400	21077524	1921	1921	1921	1920	4
575	20240724	102300	21069842	1921	1921	1921	1921	6
576	20240724	102200	21058316	1921	1921	1921	1921	2
577	20240724	102100	21054474	1921	1919	1924	1919	8
578	20240724	102000	21039112	1918	1924	1924	1918	5
579	20240724	101900	21029516	1918	1916	1918	1916	6
580	20240724	101800	21018010	1915	1916	1916	1915	7
581	20240724	101700	21004600	1916	1916	1916	1916	6
582	20240724	101600	20993104	1917	1917	1917	1917	1132
583	20240724	101500	18823060	1916	1916	1916	1916	0
584	20240724	101400	18823060	1916	1921	1921	1916	2288
585	20240724	101300	14437713	1921	1921	1921	1921	0
586	20240724	101200	14437713	1921	1921	1921	1921	2
587	20240724	101100	14433871	1921	1921	1921	1921	20
588	20240724	101000	14395451	1922	1922	1922	1922	0
589	20240724	100900	14395451	1922	1922	1922	1922	0
590	20240724	100800	14395451	1922	1925	1925	1922	3200
591	20240724	100700	8244669	1925	1925	1925	1925	8
592	20240724	100600	8229269	1926	1926	1926	1926	0
593	20240724	100500	8229269	1926	1926	1926	1926	0
594	20240724	100400	8229269	1926	1926	1926	1926	0
595	20240724	100300	8229269	1926	1926	1926	1926	0
596	20240724	100200	8229269	1926	1926	1926	1926	11
597	20240724	100100	8208083	1925	1925	1925	1925	4
598	20240724	100000	8200383	1925	1924	1925	1924	43
599	20240724	095900	8117629	1923	1923	1923	1923	0
600	20240724	095800	8117629	1923	1923	1923	1923	0
601	20240724	095700	8117629	1923	1923	1923	1923	0
602	20240724	095600	8117629	1923	1923	1923	1923	0
603	20240724	095500	8117629	1923	1923	1923	1923	2
604	20240724	095400	8113783	1923	1923	1923	1923	0
605	20240724	095300	8113783	1923	1923	1923	1923	80
606	20240724	095200	7959943	1923	1923	1923	1923	0
607	20240724	095100	7959943	1923	1923	1923	1923	60
608	20240724	095000	7844563	1922	1922	1922	1922	2
609	20240724	094900	7840719	1922	1922	1922	1922	502
610	20240724	094800	6875875	1922	1922	1922	1922	0
611	20240724	094700	6875875	1922	1922	1922	1922	0
612	20240724	094600	6875875	1922	1922	1922	1922	0
613	20240724	094500	6875875	1922	1922	1922	1922	0
614	20240724	094400	6875875	1922	1922	1922	1922	2
615	20240724	094300	6872031	1922	1922	1922	1922	0
616	20240724	094200	6872031	1922	1922	1922	1922	196
617	20240724	094100	6495319	1922	1922	1922	1922	544
618	20240724	094000	5449751	1922	1922	1922	1922	1
619	20240724	093900	5447829	1922	1922	1922	1922	7
620	20240724	093800	5434375	1921	1921	1921	1921	2
621	20240724	093700	5430533	1921	1921	1921	1921	1
622	20240724	093600	5428612	1920	1920	1920	1920	0
623	20240724	093500	5428612	1920	1920	1920	1920	0
624	20240724	093400	5428612	1920	1920	1920	1920	8
625	20240724	093300	5413252	1919	1920	1920	1919	2
626	20240724	093200	5409413	1921	1921	1921	1921	0
627	20240724	093100	5409413	1921	1921	1921	1921	0
628	20240724	093000	5409413	1921	1921	1921	1921	1
629	20240724	092900	5407492	1920	1920	1920	1920	5
630	20240724	092800	5397892	1920	1919	1920	1919	11
631	20240724	092700	5376779	1919	1918	1919	1918	6
632	20240724	092600	5365270	1918	1918	1918	1918	6
633	20240724	092500	5353762	1918	1918	1918	1918	4
634	20240724	092400	5346090	1917	1917	1917	1917	0
635	20240724	092300	5346090	1917	1917	1917	1917	0
636	20240724	092200	5346090	1917	1917	1917	1917	0
637	20240724	092100	5346090	1917	1917	1918	1917	9
638	20240724	092000	5328834	1917	1917	1917	1917	1
639	20240724	091900	5326917	1920	1916	1920	1916	501
640	20240724	091800	4365004	1915	1915	1915	1915	0
641	20240724	091700	4365004	1915	1915	1915	1915	314
642	20240724	091600	3763694	1915	1915	1915	1915	2
643	20240724	091500	3759864	1915	1915	1915	1915	0
644	20240724	091400	3759864	1915	1915	1915	1915	0
645	20240724	091300	3759864	1915	1915	1915	1915	0
646	20240724	091200	3759864	1915	1915	1915	1915	1
647	20240724	091100	3757949	1915	1915	1915	1915	0
648	20240724	091000	3757949	1915	1915	1915	1915	2
649	20240724	090900	3754119	1920	1920	1920	1920	71
650	20240724	090800	3617799	1920	1920	1920	1920	0
651	20240724	090700	3617799	1920	1920	1920	1920	0
652	20240724	090600	3617799	1920	1920	1920	1920	0
653	20240724	090500	3617799	1920	1920	1920	1920	183
654	20240724	090400	3266439	1920	1920	1920	1920	0
655	20240724	090300	3266439	1920	1920	1920	1920	0
656	20240724	090200	3266439	1920	1920	1920	1920	0
657	20240724	090100	3266439	1920	1920	1920	1920	0
658	20240724	090000	3266439	1920	1923	1923	1920	1604