KissMeData/014280/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	185900	426096605	4980	4980	4980	4980	972
3	20240724	185800	426096605	4980	4980	4980	4980	0
4	20240724	185700	426096605	4980	4980	4980	4980	0
5	20240724	185600	426096605	4980	4980	4980	4980	0
6	20240724	185500	426096605	4980	4980	4980	4980	0
7	20240724	185400	426096605	4980	4980	4980	4980	0
8	20240724	185300	426096605	4980	4980	4980	4980	0
9	20240724	185200	426096605	4980	4980	4980	4980	0
10	20240724	185100	426096605	4980	4980	4980	4980	0
11	20240724	185000	426096605	4980	4980	4980	4980	0
12	20240724	184900	426096605	4980	4980	4980	4980	0
13	20240724	184800	426096605	4980	4980	4980	4980	0
14	20240724	184700	426096605	4980	4980	4980	4980	0
15	20240724	184600	426096605	4980	4980	4980	4980	0
16	20240724	184500	426096605	4980	4980	4980	4980	0
17	20240724	184400	426096605	4980	4980	4980	4980	0
18	20240724	184300	426096605	4980	4980	4980	4980	0
19	20240724	184200	426096605	4980	4980	4980	4980	0
20	20240724	184100	426096605	4980	4980	4980	4980	0
21	20240724	184000	426096605	4980	4980	4980	4980	0
22	20240724	183900	426096605	4980	4980	4980	4980	0
23	20240724	183800	426096605	4980	4980	4980	4980	0
24	20240724	183700	426096605	4980	4980	4980	4980	0
25	20240724	183600	426096605	4980	4980	4980	4980	0
26	20240724	183500	426096605	4980	4980	4980	4980	0
27	20240724	183400	426096605	4980	4980	4980	4980	0
28	20240724	183300	426096605	4980	4980	4980	4980	0
29	20240724	183200	426096605	4980	4980	4980	4980	0
30	20240724	183100	426096605	4980	4980	4980	4980	0
31	20240724	183000	426096605	4980	4980	4980	4980	0
32	20240724	182900	426096605	4980	4980	4980	4980	972
33	20240724	182800	426096605	4980	4980	4980	4980	0
34	20240724	182700	426096605	4980	4980	4980	4980	0
35	20240724	182600	426096605	4980	4980	4980	4980	0
36	20240724	182500	426096605	4980	4980	4980	4980	0
37	20240724	182400	426096605	4980	4980	4980	4980	0
38	20240724	182300	426096605	4980	4980	4980	4980	0
39	20240724	182200	426096605	4980	4980	4980	4980	0
40	20240724	182100	426096605	4980	4980	4980	4980	0
41	20240724	182000	426096605	4980	4980	4980	4980	0
42	20240724	181900	426096605	4980	4980	4980	4980	0
43	20240724	181800	426096605	4980	4980	4980	4980	0
44	20240724	181700	426096605	4980	4980	4980	4980	0
45	20240724	181600	426096605	4980	4980	4980	4980	0
46	20240724	181500	426096605	4980	4980	4980	4980	0
47	20240724	181400	426096605	4980	4980	4980	4980	0
48	20240724	181300	426096605	4980	4980	4980	4980	0
49	20240724	181200	426096605	4980	4980	4980	4980	0
50	20240724	181100	426096605	4980	4980	4980	4980	0
51	20240724	181000	426096605	4980	4980	4980	4980	0
52	20240724	180900	426096605	4980	4980	4980	4980	0
53	20240724	180800	426096605	4980	4980	4980	4980	0
54	20240724	180700	426096605	4980	4980	4980	4980	0
55	20240724	180600	426096605	4980	4980	4980	4980	0
56	20240724	180500	426096605	4980	4980	4980	4980	0
57	20240724	180400	426096605	4980	4980	4980	4980	0
58	20240724	180300	426096605	4980	4980	4980	4980	0
59	20240724	180200	426096605	4980	4980	4980	4980	0
60	20240724	180100	426096605	4980	4980	4980	4980	0
61	20240724	180000	426096605	4980	4980	4980	4980	0
62	20240724	175900	426096605	4980	4980	4980	4980	972
63	20240724	175800	426096605	4980	4980	4980	4980	0
64	20240724	175700	426096605	4980	4980	4980	4980	0
65	20240724	175600	426096605	4980	4980	4980	4980	0
66	20240724	175500	426096605	4980	4980	4980	4980	0
67	20240724	175400	426096605	4980	4980	4980	4980	0
68	20240724	175300	426096605	4980	4980	4980	4980	0
69	20240724	175200	426096605	4980	4980	4980	4980	0
70	20240724	175100	426096605	4980	4980	4980	4980	0
71	20240724	175000	426096605	4980	4980	4980	4980	0
72	20240724	174900	426096605	4980	4980	4980	4980	0
73	20240724	174800	426096605	4980	4980	4980	4980	0
74	20240724	174700	426096605	4980	4980	4980	4980	0
75	20240724	174600	426096605	4980	4980	4980	4980	0
76	20240724	174500	426096605	4980	4980	4980	4980	0
77	20240724	174400	426096605	4980	4980	4980	4980	0
78	20240724	174300	426096605	4980	4980	4980	4980	0
79	20240724	174200	426096605	4980	4980	4980	4980	0
80	20240724	174100	426096605	4980	4980	4980	4980	0
81	20240724	174000	426096605	4980	4980	4980	4980	0
82	20240724	173900	426096605	4980	4980	4980	4980	0
83	20240724	173800	426096605	4980	4980	4980	4980	0
84	20240724	173700	426096605	4980	4980	4980	4980	0
85	20240724	173600	426096605	4980	4980	4980	4980	0
86	20240724	173500	426096605	4980	4980	4980	4980	0
87	20240724	173400	426096605	4980	4980	4980	4980	0
88	20240724	173300	426096605	4980	4980	4980	4980	0
89	20240724	173200	426096605	4980	4980	4980	4980	0
90	20240724	173100	426096605	4980	4980	4980	4980	0
91	20240724	173000	426096605	4980	4980	4980	4980	0
92	20240724	172900	426096605	4980	4980	4980	4980	972
93	20240724	172800	426096605	4980	4980	4980	4980	0
94	20240724	172700	426096605	4980	4980	4980	4980	0
95	20240724	172600	426096605	4980	4980	4980	4980	0
96	20240724	172500	426096605	4980	4980	4980	4980	0
97	20240724	172400	426096605	4980	4980	4980	4980	0
98	20240724	172300	426096605	4980	4980	4980	4980	0
99	20240724	172200	426096605	4980	4980	4980	4980	0
100	20240724	172100	426096605	4980	4980	4980	4980	0
101	20240724	172000	426096605	4980	4980	4980	4980	0
102	20240724	171900	426096605	4980	4980	4980	4980	0
103	20240724	171800	426096605	4980	4980	4980	4980	0
104	20240724	171700	426096605	4980	4980	4980	4980	0
105	20240724	171600	426096605	4980	4980	4980	4980	0
106	20240724	171500	426096605	4980	4980	4980	4980	0
107	20240724	171400	426096605	4980	4980	4980	4980	0
108	20240724	171300	426096605	4980	4980	4980	4980	0
109	20240724	171200	426096605	4980	4980	4980	4980	0
110	20240724	171100	426096605	4980	4980	4980	4980	0
111	20240724	171000	426096605	4980	4980	4980	4980	0
112	20240724	170900	426096605	4980	4980	4980	4980	0
113	20240724	170800	426096605	4980	4980	4980	4980	0
114	20240724	170700	426096605	4980	4980	4980	4980	0
115	20240724	170600	426096605	4980	4980	4980	4980	0
116	20240724	170500	426096605	4980	4980	4980	4980	0
117	20240724	170400	426096605	4980	4980	4980	4980	0
118	20240724	170300	426096605	4980	4980	4980	4980	0
119	20240724	170200	426096605	4980	4980	4980	4980	0
120	20240724	170100	426096605	4980	4980	4980	4980	0
121	20240724	170000	426096605	4980	4980	4980	4980	0
122	20240724	165900	426096605	4980	4980	4980	4980	972
123	20240724	165800	426096605	4980	4980	4980	4980	0
124	20240724	165700	426096605	4980	4980	4980	4980	0
125	20240724	165600	426096605	4980	4980	4980	4980	0
126	20240724	165500	426096605	4980	4980	4980	4980	0
127	20240724	165400	426096605	4980	4980	4980	4980	0
128	20240724	165300	426096605	4980	4980	4980	4980	0
129	20240724	165200	426096605	4980	4980	4980	4980	0
130	20240724	165100	426096605	4980	4980	4980	4980	0
131	20240724	165000	426096605	4980	4980	4980	4980	0
132	20240724	164900	426096605	4980	4980	4980	4980	0
133	20240724	164800	426096605	4980	4980	4980	4980	0
134	20240724	164700	426096605	4980	4980	4980	4980	0
135	20240724	164600	426096605	4980	4980	4980	4980	0
136	20240724	164500	426096605	4980	4980	4980	4980	0
137	20240724	164400	426096605	4980	4980	4980	4980	0
138	20240724	164300	426096605	4980	4980	4980	4980	0
139	20240724	164200	426096605	4980	4980	4980	4980	0
140	20240724	164100	426096605	4980	4980	4980	4980	0
141	20240724	164000	426096605	4980	4980	4980	4980	0
142	20240724	163900	426096605	4980	4980	4980	4980	0
143	20240724	163800	426096605	4980	4980	4980	4980	0
144	20240724	163700	426096605	4980	4980	4980	4980	0
145	20240724	163600	426096605	4980	4980	4980	4980	0
146	20240724	163500	426096605	4980	4980	4980	4980	0
147	20240724	163400	426096605	4980	4980	4980	4980	0
148	20240724	163300	426096605	4980	4980	4980	4980	0
149	20240724	163200	426096605	4980	4980	4980	4980	0
150	20240724	163100	426096605	4980	4980	4980	4980	0
151	20240724	163000	426096605	4980	4980	4980	4980	0
152	20240724	162900	426096605	4980	4980	4980	4980	972
153	20240724	162800	426096605	4980	4980	4980	4980	0
154	20240724	162700	426096605	4980	4980	4980	4980	0
155	20240724	162600	426096605	4980	4980	4980	4980	0
156	20240724	162500	426096605	4980	4980	4980	4980	0
157	20240724	162400	426096605	4980	4980	4980	4980	0
158	20240724	162300	426096605	4980	4980	4980	4980	0
159	20240724	162200	426096605	4980	4980	4980	4980	0
160	20240724	162100	426096605	4980	4980	4980	4980	0
161	20240724	162000	426096605	4980	4980	4980	4980	0
162	20240724	161900	426096605	4980	4980	4980	4980	0
163	20240724	161800	426096605	4980	4980	4980	4980	0
164	20240724	161700	426096605	4980	4980	4980	4980	0
165	20240724	161600	426096605	4980	4980	4980	4980	0
166	20240724	161500	426096605	4980	4980	4980	4980	0
167	20240724	161400	426096605	4980	4980	4980	4980	0
168	20240724	161300	426096605	4980	4980	4980	4980	0
169	20240724	161200	426096605	4980	4980	4980	4980	0
170	20240724	161100	426096605	4980	4980	4980	4980	0
171	20240724	161000	426096605	4980	4980	4980	4980	0
172	20240724	160900	426096605	4980	4980	4980	4980	0
173	20240724	160800	426096605	4980	4980	4980	4980	0
174	20240724	160700	426096605	4980	4980	4980	4980	0
175	20240724	160600	426096605	4980	4980	4980	4980	0
176	20240724	160500	426096605	4980	4980	4980	4980	0
177	20240724	160400	426096605	4980	4980	4980	4980	0
178	20240724	160300	426096605	4980	4980	4980	4980	0
179	20240724	160200	426096605	4980	4980	4980	4980	0
180	20240724	160100	426096605	4980	4980	4980	4980	0
181	20240724	160000	426096605	4980	4980	4980	4980	0
182	20240724	155900	426096605	4980	4980	4980	4980	972
183	20240724	155800	426096605	4980	4980	4980	4980	0
184	20240724	155700	426096605	4980	4980	4980	4980	0
185	20240724	155600	426096605	4980	4980	4980	4980	0
186	20240724	155500	426096605	4980	4980	4980	4980	0
187	20240724	155400	426096605	4980	4980	4980	4980	0
188	20240724	155300	426096605	4980	4980	4980	4980	0
189	20240724	155200	426096605	4980	4980	4980	4980	0
190	20240724	155100	426096605	4980	4980	4980	4980	0
191	20240724	155000	426096605	4980	4980	4980	4980	0
192	20240724	154900	426096605	4980	4980	4980	4980	0
193	20240724	154800	426096605	4980	4980	4980	4980	0
194	20240724	154700	426096605	4980	4980	4980	4980	0
195	20240724	154600	426096605	4980	4980	4980	4980	0
196	20240724	154500	426096605	4980	4980	4980	4980	0
197	20240724	154400	426096605	4980	4980	4980	4980	0
198	20240724	154300	426096605	4980	4980	4980	4980	0
199	20240724	154200	426096605	4980	4980	4980	4980	0
200	20240724	154100	426096605	4980	4980	4980	4980	0
201	20240724	154000	426096605	4980	4980	4980	4980	0
202	20240724	153900	426096605	4980	4980	4980	4980	0
203	20240724	153800	426096605	4980	4980	4980	4980	0
204	20240724	153700	426096605	4980	4980	4980	4980	0
205	20240724	153600	426096605	4980	4980	4980	4980	0
206	20240724	153500	426096605	4980	4980	4980	4980	0
207	20240724	153400	426096605	4980	4980	4980	4980	0
208	20240724	153300	426096605	4980	4980	4980	4980	0
209	20240724	153200	426096605	4980	4980	4980	4980	0
210	20240724	153100	426096605	4980	4980	4980	4980	0
211	20240724	153000	426096605	4980	4980	4980	4980	972
212	20240724	152900	421256045	4960	4960	4960	4960	0
213	20240724	152800	421256045	4960	4960	4960	4960	0
214	20240724	152700	421256045	4960	4960	4960	4960	0
215	20240724	152600	421256045	4960	4960	4960	4960	0
216	20240724	152500	421256045	4960	4960	4960	4960	0
217	20240724	152400	421256045	4960	4960	4960	4960	0
218	20240724	152300	421256045	4960	4960	4960	4960	0
219	20240724	152200	421256045	4960	4960	4960	4960	0
220	20240724	152100	421256045	4960	4960	4960	4960	0
221	20240724	152000	421256045	4960	4960	4960	4960	0
222	20240724	151900	421256045	4960	4925	4960	4920	258
223	20240724	151800	419986005	4930	4960	4960	4930	15
224	20240724	151700	419911840	4925	4925	4925	4925	7
225	20240724	151600	419877365	4945	4940	4965	4920	403
226	20240724	151500	417890030	4935	4935	4935	4935	0
227	20240724	151400	417890030	4935	4940	4940	4935	10
228	20240724	151300	417840665	4965	4950	4965	4950	125
229	20240724	151200	417221735	4955	4960	4965	4955	12
230	20240724	151100	417162260	4960	4960	4965	4960	1035
231	20240724	151000	412028655	4960	4955	4965	4955	491
232	20240724	150900	409591135	4960	4940	4960	4940	175
233	20240724	150800	408725855	4940	4940	4940	4940	28
234	20240724	150700	408587535	4940	4940	4940	4940	1
235	20240724	150600	408582595	4920	4930	4930	4920	136
236	20240724	150500	407913195	4920	4920	4920	4920	69
237	20240724	150400	407573715	4920	4940	4940	4920	1616
238	20240724	150300	399616130	4940	4940	4940	4940	70
239	20240724	150200	399270330	4940	4930	4940	4930	443
240	20240724	150100	397083610	4940	4930	4940	4930	50
241	20240724	150000	396837100	4930	4930	4930	4930	203
242	20240724	145900	395836310	4925	4930	4930	4925	96
243	20240724	145800	395363070	4930	4930	4930	4925	203
244	20240724	145700	394362285	4930	4940	4940	4930	6
245	20240724	145600	394332685	4930	4930	4930	4930	1
246	20240724	145500	394327755	4935	4950	4950	4920	10118
247	20240724	145400	344402045	4945	4950	4950	4945	754
248	20240724	145300	340672545	4960	4960	4960	4960	1
249	20240724	145200	340667585	4950	4950	4955	4950	154
250	20240724	145100	339905280	4955	4955	4955	4955	192
251	20240724	145000	338953920	4965	4950	4965	4950	40
252	20240724	144900	338755905	4955	4955	4955	4955	28
253	20240724	144800	338617165	4960	4960	4960	4960	1
254	20240724	144700	338612205	4945	4945	4945	4945	0
255	20240724	144600	338612205	4945	4945	4945	4945	300
256	20240724	144500	337128705	4945	4965	4965	4935	6700
257	20240724	144400	303976825	4965	4970	4970	4965	26
258	20240724	144300	303847730	4965	4965	4965	4965	2
259	20240724	144200	303837800	4970	4965	4970	4965	341
260	20240724	144100	302144730	4970	4970	4975	4970	214
261	20240724	144000	301081145	4975	4975	4975	4970	335
262	20240724	143900	299414535	4975	4975	4975	4975	2
263	20240724	143800	299404585	4975	4975	4975	4975	0
264	20240724	143700	299404585	4975	4975	4980	4975	54
265	20240724	143600	299135700	4975	4975	4975	4975	1
266	20240724	143500	299130725	4980	4980	4980	4980	0
267	20240724	143400	299130725	4980	4975	4980	4975	202
268	20240724	143300	298124780	4975	4975	4975	4975	3
269	20240724	143200	298109855	4975	4975	4975	4975	2
270	20240724	143100	298099905	4980	4980	4980	4980	13
271	20240724	143000	298035165	4975	4980	4980	4975	6
272	20240724	142900	298005295	4980	4980	4980	4980	3
273	20240724	142800	297990355	4975	4990	4990	4975	28
274	20240724	142700	297850955	4990	4980	4990	4980	20
275	20240724	142600	297751225	4975	4975	4985	4975	229
276	20240724	142500	296611000	4980	4980	4980	4980	0
277	20240724	142400	296611000	4980	4970	4980	4970	139
278	20240724	142300	295920070	4970	4970	4970	4970	78
279	20240724	142200	295532410	4970	4970	4970	4970	3
280	20240724	142100	295517500	4965	4970	4970	4965	285
281	20240724	142000	294101100	4965	4965	4965	4965	7
282	20240724	141900	294066345	4965	4970	4970	4965	117
283	20240724	141800	293485340	4970	4965	4970	4965	39
284	20240724	141700	293291690	4960	4985	4985	4960	8711
285	20240724	141600	250013385	4990	4990	4990	4990	156
286	20240724	141500	249234945	5000	5000	5000	5000	0
287	20240724	141400	249234945	5000	4985	5000	4985	249
288	20240724	141300	247993645	4985	4995	4995	4985	1754
289	20240724	141200	239246960	4995	4995	4995	4995	3
290	20240724	141100	239231975	4995	4995	4995	4990	127
291	20240724	141000	238597625	4995	4995	4995	4990	114
292	20240724	140900	238028200	4990	4990	4990	4990	101
293	20240724	140800	237524210	4990	5000	5000	4990	152
294	20240724	140700	236764980	5000	5000	5000	5000	0
295	20240724	140600	236764980	5000	5010	5010	5000	23
296	20240724	140500	236649770	5010	5010	5010	5010	2
297	20240724	140400	236639750	5000	5000	5000	5000	16
298	20240724	140300	236559750	5000	5000	5000	5000	5
299	20240724	140200	236534750	5010	5010	5010	5010	0
300	20240724	140100	236534750	5010	5000	5010	5000	13
301	20240724	140000	236469650	4985	5000	5010	4985	2050
302	20240724	135900	226249180	5020	5020	5020	5020	0
303	20240724	135800	226249180	5020	5010	5020	4980	8018
304	20240724	135700	186236485	5010	5020	5020	5010	14
305	20240724	135600	186166295	5030	5030	5030	5030	1
306	20240724	135500	186161265	5020	5020	5020	5020	1
307	20240724	135400	186156245	5040	5030	5050	5000	3177
308	20240724	135300	170252875	5020	5030	5030	5020	5
309	20240724	135200	170227755	5020	5020	5020	5020	4
310	20240724	135100	170207675	5020	5030	5030	5020	12
311	20240724	135000	170147335	5020	5020	5020	5020	3
312	20240724	134900	170132275	5020	5020	5020	5020	0
313	20240724	134800	170132275	5020	5020	5020	5020	4
314	20240724	134700	170112195	5020	5020	5020	5020	0
315	20240724	134600	170112195	5020	5020	5020	5020	12
316	20240724	134500	170051955	5020	5020	5020	5020	3
317	20240724	134400	170036895	5020	5030	5030	5020	4
318	20240724	134300	170016805	5020	5020	5020	5020	0
319	20240724	134200	170016805	5020	5020	5020	5020	3
320	20240724	134100	170001745	5030	5030	5040	5030	3
321	20240724	134000	169986645	5040	5020	5040	5020	4
322	20240724	133900	169966545	5010	5020	5020	5010	303
323	20240724	133800	168446895	5040	5040	5040	5040	0
324	20240724	133700	168446895	5040	5040	5040	5040	1
325	20240724	133600	168441855	5050	5050	5050	5050	0
326	20240724	133500	168441855	5050	5030	5050	5020	10
327	20240724	133400	168391545	5020	5020	5020	5020	300
328	20240724	133300	166885545	5020	5030	5030	5020	1029
329	20240724	133200	161713265	5040	5040	5040	5040	17
330	20240724	133100	161627585	5050	5050	5050	5050	500
331	20240724	133000	159102585	5060	5050	5060	5050	8
332	20240724	132900	159062175	5070	5050	5070	5050	50
333	20240724	132800	158809275	5040	5040	5040	5040	4
334	20240724	132700	158789115	5040	5040	5040	5040	0
335	20240724	132600	158789115	5040	5040	5040	5040	4
336	20240724	132500	158768955	5030	5030	5030	5030	0
337	20240724	132400	158768955	5030	5040	5050	5030	10
338	20240724	132300	158718505	5030	5040	5040	5030	684
339	20240724	132200	155271705	5040	5040	5040	5040	3
340	20240724	132100	155256585	5060	5060	5060	5060	2
341	20240724	132000	155246465	5050	5050	5050	5050	2
342	20240724	131900	155236365	5050	5050	5050	5050	3
343	20240724	131800	155221215	5070	5070	5070	5070	0
344	20240724	131700	155221215	5070	5060	5070	5050	10
345	20240724	131600	155170645	5040	5060	5060	5040	706
346	20240724	131500	151611085	5050	5060	5060	5050	8
347	20240724	131400	151570655	5050	5050	5050	5050	0
348	20240724	131300	151570655	5050	5050	5050	5050	2
349	20240724	131200	151560555	5050	5050	5050	5050	0
350	20240724	131100	151560555	5050	5050	5050	5050	5
351	20240724	131000	151535305	5050	5050	5050	5050	0
352	20240724	130900	151535305	5050	5050	5050	5050	4
353	20240724	130800	151515105	5050	5050	5050	5050	305
354	20240724	130700	149974855	5050	5060	5060	5050	14
355	20240724	130600	149904055	5050	5050	5050	5050	3
356	20240724	130500	149888905	5050	5050	5050	5050	0
357	20240724	130400	149888905	5050	5060	5060	5050	19
358	20240724	130300	149792775	5060	5060	5060	5060	0
359	20240724	130200	149792775	5060	5060	5060	5060	3
360	20240724	130100	149777595	5060	5060	5060	5060	0
361	20240724	130000	149777595	5060	5060	5060	5060	4
362	20240724	125900	149757355	5060	5060	5060	5060	0
363	20240724	125800	149757355	5060	5060	5060	5060	3
364	20240724	125700	149742175	5060	5060	5060	5060	0
365	20240724	125600	149742175	5060	5060	5060	5060	5
366	20240724	125500	149716875	5070	5070	5070	5070	1
367	20240724	125400	149711805	5070	5070	5070	5070	3
368	20240724	125300	149696595	5080	5060	5080	5050	8
369	20240724	125200	149656095	5070	5070	5070	5070	0
370	20240724	125100	149656095	5070	5070	5070	5070	0
371	20240724	125000	149656095	5070	5080	5080	5070	5
372	20240724	124900	149630725	5070	5060	5070	5050	63
373	20240724	124800	149311955	5060	5060	5060	5060	0
374	20240724	124700	149311955	5060	5060	5060	5060	4
375	20240724	124600	149291715	5070	5070	5070	5070	0
376	20240724	124500	149291715	5070	5070	5070	5070	41
377	20240724	124400	149083845	5070	5070	5070	5070	0
378	20240724	124300	149083845	5070	5070	5070	5070	3
379	20240724	124200	149068635	5070	5070	5070	5070	2
380	20240724	124100	149058495	5070	5070	5070	5070	3
381	20240724	124000	149043285	5080	5070	5080	5070	4
382	20240724	123900	149022985	5070	5070	5070	5070	0
383	20240724	123800	149022985	5070	5070	5070	5070	2
384	20240724	123700	149012845	5090	5080	5090	5080	2
385	20240724	123600	149002675	5090	5070	5090	5070	7
386	20240724	123500	148967135	5070	5070	5070	5070	0
387	20240724	123400	148967135	5070	5080	5090	5070	52
388	20240724	123300	148702905	5080	5080	5080	5080	12
389	20240724	123200	148641945	5070	5070	5070	5070	3
390	20240724	123100	148626735	5070	5070	5070	5070	1
391	20240724	123000	148621665	5070	5070	5070	5070	3
392	20240724	122900	148606455	5090	5090	5090	5090	0
393	20240724	122800	148606455	5090	5090	5090	5090	1
394	20240724	122700	148601365	5060	5060	5060	5050	110
395	20240724	122600	148045715	5080	5070	5080	5060	561
396	20240724	122500	145206945	5070	5070	5070	5070	3
397	20240724	122400	145191735	5080	5080	5080	5080	1
398	20240724	122300	145186655	5080	5080	5090	5080	5
399	20240724	122200	145161245	5090	5080	5090	5080	3
400	20240724	122100	145145995	5090	5090	5090	5090	0
401	20240724	122000	145145995	5090	5070	5090	5070	4
402	20240724	121900	145125685	5080	5070	5080	5070	206
403	20240724	121800	144081235	5070	5070	5070	5070	50
404	20240724	121700	143827735	5090	5090	5090	5090	1
405	20240724	121600	143822645	5080	5080	5080	5080	1
406	20240724	121500	143817565	5080	5080	5090	5080	9
407	20240724	121400	143771815	5090	5090	5090	5090	5
408	20240724	121300	143746365	5090	5080	5090	5080	100
409	20240724	121200	143237475	5070	5070	5070	5070	5
410	20240724	121100	143212125	5080	5070	5080	5070	100
411	20240724	121000	142704675	5060	5060	5060	5060	3
412	20240724	120900	142689495	5060	5070	5070	5060	137
413	20240724	120800	141995895	5070	5070	5070	5070	3
414	20240724	120700	141980685	5070	5070	5070	5070	4
415	20240724	120600	141960405	5080	5080	5080	5080	0
416	20240724	120500	141960405	5080	5070	5080	5070	7
417	20240724	120400	141924855	5080	5070	5080	5070	7
418	20240724	120300	141889345	5060	5070	5070	5060	389
419	20240724	120200	139920985	5060	5060	5060	5060	0
420	20240724	120100	139920985	5060	5060	5060	5060	1
421	20240724	120000	139915925	5060	5060	5060	5060	4
422	20240724	115900	139895685	5070	5070	5070	5070	198
423	20240724	115800	138891825	5070	5080	5080	5070	2
424	20240724	115700	138881675	5080	5070	5080	5070	7
425	20240724	115600	138846145	5070	5070	5070	5070	2
426	20240724	115500	138836005	5070	5070	5070	5070	1
427	20240724	115400	138830935	5060	5060	5060	5060	3
428	20240724	115300	138815755	5070	5070	5070	5070	2
429	20240724	115200	138805615	5090	5090	5090	5090	0
430	20240724	115100	138805615	5090	5090	5090	5090	0
431	20240724	115000	138805615	5090	5080	5090	5080	7
432	20240724	114900	138770025	5090	5070	5090	5070	5
433	20240724	114800	138744625	5060	5060	5060	5060	4
434	20240724	114700	138724385	5050	5060	5060	5050	37
435	20240724	114600	138537405	5070	5070	5070	5070	3
436	20240724	114500	138522195	5090	5090	5090	5090	3
437	20240724	114400	138506925	5090	5090	5090	5090	5
438	20240724	114300	138481475	5060	5070	5070	5060	1052
439	20240724	114200	133157815	5070	5070	5070	5070	3
440	20240724	114100	133142605	5080	5080	5080	5080	75
441	20240724	114000	132761605	5070	5070	5070	5070	0
442	20240724	113900	132761605	5070	5080	5080	5070	201
443	20240724	113800	131742485	5080	5080	5080	5080	5
444	20240724	113700	131717085	5090	5080	5090	5080	236
445	20240724	113600	130518185	5070	5060	5070	5060	66
446	20240724	113500	130184125	5050	5050	5050	5050	1
447	20240724	113400	130179075	5050	5050	5050	5050	6
448	20240724	113300	130148775	5050	5050	5050	5050	0
449	20240724	113200	130148775	5050	5050	5050	5050	2
450	20240724	113100	130138675	5050	5050	5050	5050	5
451	20240724	113000	130113425	5050	5050	5050	5050	484
452	20240724	112900	127669225	5040	5040	5040	5040	0
453	20240724	112800	127669225	5040	5040	5050	5040	6
454	20240724	112700	127638975	5030	5030	5030	5030	143
455	20240724	112600	126919685	5040	5040	5040	5040	0
456	20240724	112500	126919685	5040	5040	5040	5040	0
457	20240724	112400	126919685	5040	5040	5040	5040	272
458	20240724	112300	125548805	5040	5050	5050	5040	8
459	20240724	112200	125508465	5040	5040	5040	5040	120
460	20240724	112100	124903665	5050	5040	5050	5040	2
461	20240724	112000	124893575	5040	5040	5040	5040	3
462	20240724	111900	124878455	5040	5040	5040	5040	4
463	20240724	111800	124858295	5050	5050	5050	5050	0
464	20240724	111700	124858295	5050	5040	5050	5040	307
465	20240724	111600	123311005	5040	5050	5050	5040	4
466	20240724	111500	123290835	5040	5040	5040	5040	3
467	20240724	111400	123275715	5050	5050	5050	5050	0
468	20240724	111300	123275715	5050	5050	5050	5050	0
469	20240724	111200	123275715	5050	5050	5050	5050	36
470	20240724	111100	123093915	5050	5050	5050	5050	0
471	20240724	111000	123093915	5050	5050	5050	5050	2
472	20240724	110900	123083815	5060	5060	5060	5060	1
473	20240724	110800	123078755	5050	5050	5050	5050	7
474	20240724	110700	123043405	5060	5050	5060	5050	2
475	20240724	110600	123033295	5040	5040	5040	5040	196
476	20240724	110500	122045455	5060	5040	5060	5040	7
477	20240724	110400	122010115	5040	5040	5040	5040	2
478	20240724	110300	122000035	5050	5050	5050	5050	1
479	20240724	110200	121994985	5040	5050	5050	5040	1101
480	20240724	110100	116438175	5050	5050	5060	5050	8
481	20240724	110000	116397755	5060	5060	5060	5060	1
482	20240724	105900	116392695	5050	5050	5050	5050	1
483	20240724	105800	116387645	5050	5050	5050	5050	0
484	20240724	105700	116387645	5050	5050	5050	5050	6
485	20240724	105600	116357345	5060	5060	5060	5060	9
486	20240724	105500	116311805	5050	5050	5050	5050	3
487	20240724	105400	116296655	5060	5060	5060	5050	37
488	20240724	105300	116109765	5050	5050	5050	5050	7
489	20240724	105200	116074415	5050	5050	5050	5050	0
490	20240724	105100	116074415	5050	5060	5060	5050	3
491	20240724	105000	116059245	5050	5050	5050	5050	6
492	20240724	104900	116028945	5050	5050	5050	5050	0
493	20240724	104800	116028945	5050	5050	5050	5050	2
494	20240724	104700	116018845	5060	5060	5060	5060	10
495	20240724	104600	115968245	5050	5050	5050	5050	280
496	20240724	104500	114554245	5050	5050	5050	5050	0
497	20240724	104400	114554245	5050	5050	5050	5050	2
498	20240724	104300	114544145	5050	5050	5050	5050	0
499	20240724	104200	114544145	5050	5050	5050	5050	24
500	20240724	104100	114422945	5050	5050	5050	5050	20
501	20240724	104000	114321945	5040	5040	5040	5040	2
502	20240724	103900	114311865	5040	5050	5050	5040	4
503	20240724	103800	114291695	5050	5050	5050	5050	0
504	20240724	103700	114291695	5050	5050	5050	5050	1
505	20240724	103600	114286645	5060	5050	5060	5050	3
506	20240724	103500	114271485	5040	5050	5060	5040	43
507	20240724	103400	114053975	5040	5040	5040	5040	0
508	20240724	103300	114053975	5040	5040	5040	5040	3
509	20240724	103200	114038855	5040	5040	5040	5040	0
510	20240724	103100	114038855	5040	5050	5050	5040	8
511	20240724	103000	113998515	5050	5050	5050	5050	20
512	20240724	102900	113897515	5050	5040	5050	5040	20
513	20240724	102800	113796525	5050	5050	5050	5050	0
514	20240724	102700	113796525	5050	5050	5050	5050	3
515	20240724	102600	113781375	5060	5050	5060	5050	3
516	20240724	102500	113766215	5050	5050	5050	5050	13
517	20240724	102400	113700565	5080	5060	5080	5060	4
518	20240724	102300	113680305	5050	5050	5050	5050	62
519	20240724	102200	113367205	5050	5050	5050	5050	2
520	20240724	102100	113357105	5070	5070	5070	5070	0
521	20240724	102000	113357105	5070	5070	5080	5070	4
522	20240724	101900	113336805	5080	5080	5080	5080	0
523	20240724	101800	113336805	5080	5080	5080	5080	0
524	20240724	101700	113336805	5080	5070	5080	5070	5
525	20240724	101600	113311425	5060	5080	5080	5060	5
526	20240724	101500	113286075	5040	5070	5080	5040	214
527	20240724	101400	112205795	5080	5080	5080	5080	40
528	20240724	101300	112002595	5080	5080	5080	5080	10
529	20240724	101200	111951795	5080	5080	5080	5080	0
530	20240724	101100	111951795	5080	5080	5080	5080	0
531	20240724	101000	111951795	5080	5080	5080	5080	0
532	20240724	100900	111951795	5080	5080	5080	5080	4
533	20240724	100800	111931475	5080	5080	5080	5080	13
534	20240724	100700	111865435	5090	5090	5090	5090	10
535	20240724	100600	111814535	5090	5090	5090	5090	10
536	20240724	100500	111763635	5090	5090	5090	5090	0
537	20240724	100400	111763635	5090	5090	5090	5090	3
538	20240724	100300	111748365	5090	5090	5090	5090	0
539	20240724	100200	111748365	5090	5090	5090	5090	0
540	20240724	100100	111748365	5090	5090	5090	5090	0
541	20240724	100000	111748365	5090	5090	5090	5090	0
542	20240724	095900	111748365	5090	5090	5090	5090	5
543	20240724	095800	111722915	5090	5090	5090	5090	3
544	20240724	095700	111707645	5050	5050	5050	5050	0
545	20240724	095600	111707645	5050	5090	5090	5040	193
546	20240724	095500	110732315	5090	5090	5090	5090	2
547	20240724	095400	110722135	5090	5060	5090	5060	108
548	20240724	095300	110172815	5090	5090	5090	5090	150
549	20240724	095200	109409315	5090	5070	5090	5070	96
550	20240724	095100	108921985	5070	5070	5070	5070	13
551	20240724	095000	108856075	5070	5070	5070	5070	1
552	20240724	094900	108851005	5050	5060	5060	5050	680
553	20240724	094800	105416875	5070	5070	5070	5070	18
554	20240724	094700	105325615	5070	5070	5070	5070	0
555	20240724	094600	105325615	5070	5070	5070	5070	3
556	20240724	094500	105310405	5080	5080	5080	5080	0
557	20240724	094400	105310405	5080	5060	5080	5050	814
558	20240724	094300	101199625	5050	5050	5050	5050	2638
559	20240724	094200	87877725	5050	5060	5060	5050	331
560	20240724	094100	86204865	5070	5070	5070	5070	57
561	20240724	094000	85915875	5080	5070	5080	5070	29
562	20240724	093900	85768795	5070	5060	5070	5060	56
563	20240724	093800	85485345	5060	5060	5060	5060	1
564	20240724	093700	85480285	5060	5060	5060	5060	52
565	20240724	093600	85217165	5070	5070	5070	5070	10
566	20240724	093500	85166465	5080	5080	5080	5080	3
567	20240724	093400	85151225	5080	5090	5090	5080	49
568	20240724	093300	84902255	5080	5070	5080	5070	121
569	20240724	093200	84287785	5070	5070	5070	5070	502
570	20240724	093100	81742645	5070	5060	5070	5060	21
571	20240724	093000	81636365	5060	5060	5060	5060	130
572	20240724	092900	80978565	5060	5060	5060	5060	0
573	20240724	092800	80978565	5060	5060	5060	5060	2
574	20240724	092700	80968445	5060	5060	5060	5060	295
575	20240724	092600	79475745	5050	5050	5050	5050	0
576	20240724	092500	79475745	5050	5050	5050	5050	0
577	20240724	092400	79475745	5050	5050	5050	5050	0
578	20240724	092300	79475745	5050	5050	5050	5050	540
579	20240724	092200	76748745	5050	5060	5060	5050	3
580	20240724	092100	76733575	5060	5060	5060	5060	0
581	20240724	092000	76733575	5060	5060	5060	5060	1
582	20240724	091900	76728515	5060	5060	5060	5060	2
583	20240724	091800	76718395	5050	5060	5060	5050	106
584	20240724	091700	76183035	5070	5070	5070	5070	0
585	20240724	091600	76183035	5070	5070	5070	5070	0
586	20240724	091500	76183035	5070	5070	5070	5070	3
587	20240724	091400	76167825	5070	5070	5070	5070	2
588	20240724	091300	76157685	5050	5060	5060	5050	45
589	20240724	091200	75930335	5050	5050	5060	5050	505
590	20240724	091100	73380035	5050	5050	5050	5050	3522
591	20240724	091000	55593935	5050	5050	5050	5050	1000
592	20240724	090900	50543935	5050	5060	5060	5050	367
593	20240724	090800	48690565	5060	5060	5060	5060	5
594	20240724	090700	48665265	5040	5030	5040	5030	156
595	20240724	090600	47880085	5030	5030	5030	5030	36
596	20240724	090500	47699005	5020	5020	5020	5020	3996
597	20240724	090400	27639085	5030	5030	5030	5030	10
598	20240724	090300	27588785	5020	4995	5030	4995	1649
599	20240724	090200	19323400	5000	5010	5010	5000	278
600	20240724	090100	17933060	5020	5020	5020	5020	2
601	20240724	090000	17923020	5000	5020	5030	5000	3574