KissMeData/170790/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	202500	176621200	9230	9230	9230	9230	554
3	20240724	202400	176621200	9230	9230	9230	9230	0
4	20240724	202300	176621200	9230	9230	9230	9230	0
5	20240724	202200	176621200	9230	9230	9230	9230	0
6	20240724	202100	176621200	9230	9230	9230	9230	0
7	20240724	202000	176621200	9230	9230	9230	9230	0
8	20240724	201900	176621200	9230	9230	9230	9230	0
9	20240724	201800	176621200	9230	9230	9230	9230	0
10	20240724	201700	176621200	9230	9230	9230	9230	0
11	20240724	201600	176621200	9230	9230	9230	9230	0
12	20240724	201500	176621200	9230	9230	9230	9230	0
13	20240724	201400	176621200	9230	9230	9230	9230	0
14	20240724	201300	176621200	9230	9230	9230	9230	0
15	20240724	201200	176621200	9230	9230	9230	9230	0
16	20240724	201100	176621200	9230	9230	9230	9230	0
17	20240724	201000	176621200	9230	9230	9230	9230	0
18	20240724	200900	176621200	9230	9230	9230	9230	0
19	20240724	200800	176621200	9230	9230	9230	9230	0
20	20240724	200700	176621200	9230	9230	9230	9230	0
21	20240724	200600	176621200	9230	9230	9230	9230	0
22	20240724	200500	176621200	9230	9230	9230	9230	0
23	20240724	200400	176621200	9230	9230	9230	9230	0
24	20240724	200300	176621200	9230	9230	9230	9230	0
25	20240724	200200	176621200	9230	9230	9230	9230	0
26	20240724	200100	176621200	9230	9230	9230	9230	0
27	20240724	200000	176621200	9230	9230	9230	9230	0
28	20240724	195900	176621200	9230	9230	9230	9230	0
29	20240724	195800	176621200	9230	9230	9230	9230	0
30	20240724	195700	176621200	9230	9230	9230	9230	0
31	20240724	195600	176621200	9230	9230	9230	9230	0
32	20240724	195500	176621200	9230	9230	9230	9230	554
33	20240724	195400	176621200	9230	9230	9230	9230	0
34	20240724	195300	176621200	9230	9230	9230	9230	0
35	20240724	195200	176621200	9230	9230	9230	9230	0
36	20240724	195100	176621200	9230	9230	9230	9230	0
37	20240724	195000	176621200	9230	9230	9230	9230	0
38	20240724	194900	176621200	9230	9230	9230	9230	0
39	20240724	194800	176621200	9230	9230	9230	9230	0
40	20240724	194700	176621200	9230	9230	9230	9230	0
41	20240724	194600	176621200	9230	9230	9230	9230	0
42	20240724	194500	176621200	9230	9230	9230	9230	0
43	20240724	194400	176621200	9230	9230	9230	9230	0
44	20240724	194300	176621200	9230	9230	9230	9230	0
45	20240724	194200	176621200	9230	9230	9230	9230	0
46	20240724	194100	176621200	9230	9230	9230	9230	0
47	20240724	194000	176621200	9230	9230	9230	9230	0
48	20240724	193900	176621200	9230	9230	9230	9230	0
49	20240724	193800	176621200	9230	9230	9230	9230	0
50	20240724	193700	176621200	9230	9230	9230	9230	0
51	20240724	193600	176621200	9230	9230	9230	9230	0
52	20240724	193500	176621200	9230	9230	9230	9230	0
53	20240724	193400	176621200	9230	9230	9230	9230	0
54	20240724	193300	176621200	9230	9230	9230	9230	0
55	20240724	193200	176621200	9230	9230	9230	9230	0
56	20240724	193100	176621200	9230	9230	9230	9230	0
57	20240724	193000	176621200	9230	9230	9230	9230	0
58	20240724	192900	176621200	9230	9230	9230	9230	0
59	20240724	192800	176621200	9230	9230	9230	9230	0
60	20240724	192700	176621200	9230	9230	9230	9230	0
61	20240724	192600	176621200	9230	9230	9230	9230	0
62	20240724	192500	176621200	9230	9230	9230	9230	554
63	20240724	192400	176621200	9230	9230	9230	9230	0
64	20240724	192300	176621200	9230	9230	9230	9230	0
65	20240724	192200	176621200	9230	9230	9230	9230	0
66	20240724	192100	176621200	9230	9230	9230	9230	0
67	20240724	192000	176621200	9230	9230	9230	9230	0
68	20240724	191900	176621200	9230	9230	9230	9230	0
69	20240724	191800	176621200	9230	9230	9230	9230	0
70	20240724	191700	176621200	9230	9230	9230	9230	0
71	20240724	191600	176621200	9230	9230	9230	9230	0
72	20240724	191500	176621200	9230	9230	9230	9230	0
73	20240724	191400	176621200	9230	9230	9230	9230	0
74	20240724	191300	176621200	9230	9230	9230	9230	0
75	20240724	191200	176621200	9230	9230	9230	9230	0
76	20240724	191100	176621200	9230	9230	9230	9230	0
77	20240724	191000	176621200	9230	9230	9230	9230	0
78	20240724	190900	176621200	9230	9230	9230	9230	0
79	20240724	190800	176621200	9230	9230	9230	9230	0
80	20240724	190700	176621200	9230	9230	9230	9230	0
81	20240724	190600	176621200	9230	9230	9230	9230	0
82	20240724	190500	176621200	9230	9230	9230	9230	0
83	20240724	190400	176621200	9230	9230	9230	9230	0
84	20240724	190300	176621200	9230	9230	9230	9230	0
85	20240724	190200	176621200	9230	9230	9230	9230	0
86	20240724	190100	176621200	9230	9230	9230	9230	0
87	20240724	190000	176621200	9230	9230	9230	9230	0
88	20240724	185900	176621200	9230	9230	9230	9230	0
89	20240724	185800	176621200	9230	9230	9230	9230	0
90	20240724	185700	176621200	9230	9230	9230	9230	0
91	20240724	185600	176621200	9230	9230	9230	9230	0
92	20240724	185500	176621200	9230	9230	9230	9230	554
93	20240724	185400	176621200	9230	9230	9230	9230	0
94	20240724	185300	176621200	9230	9230	9230	9230	0
95	20240724	185200	176621200	9230	9230	9230	9230	0
96	20240724	185100	176621200	9230	9230	9230	9230	0
97	20240724	185000	176621200	9230	9230	9230	9230	0
98	20240724	184900	176621200	9230	9230	9230	9230	0
99	20240724	184800	176621200	9230	9230	9230	9230	0
100	20240724	184700	176621200	9230	9230	9230	9230	0
101	20240724	184600	176621200	9230	9230	9230	9230	0
102	20240724	184500	176621200	9230	9230	9230	9230	0
103	20240724	184400	176621200	9230	9230	9230	9230	0
104	20240724	184300	176621200	9230	9230	9230	9230	0
105	20240724	184200	176621200	9230	9230	9230	9230	0
106	20240724	184100	176621200	9230	9230	9230	9230	0
107	20240724	184000	176621200	9230	9230	9230	9230	0
108	20240724	183900	176621200	9230	9230	9230	9230	0
109	20240724	183800	176621200	9230	9230	9230	9230	0
110	20240724	183700	176621200	9230	9230	9230	9230	0
111	20240724	183600	176621200	9230	9230	9230	9230	0
112	20240724	183500	176621200	9230	9230	9230	9230	0
113	20240724	183400	176621200	9230	9230	9230	9230	0
114	20240724	183300	176621200	9230	9230	9230	9230	0
115	20240724	183200	176621200	9230	9230	9230	9230	0
116	20240724	183100	176621200	9230	9230	9230	9230	0
117	20240724	183000	176621200	9230	9230	9230	9230	0
118	20240724	182900	176621200	9230	9230	9230	9230	0
119	20240724	182800	176621200	9230	9230	9230	9230	0
120	20240724	182700	176621200	9230	9230	9230	9230	0
121	20240724	182600	176621200	9230	9230	9230	9230	0
122	20240724	182500	176621200	9230	9230	9230	9230	554
123	20240724	182400	176621200	9230	9230	9230	9230	0
124	20240724	182300	176621200	9230	9230	9230	9230	0
125	20240724	182200	176621200	9230	9230	9230	9230	0
126	20240724	182100	176621200	9230	9230	9230	9230	0
127	20240724	182000	176621200	9230	9230	9230	9230	0
128	20240724	181900	176621200	9230	9230	9230	9230	0
129	20240724	181800	176621200	9230	9230	9230	9230	0
130	20240724	181700	176621200	9230	9230	9230	9230	0
131	20240724	181600	176621200	9230	9230	9230	9230	0
132	20240724	181500	176621200	9230	9230	9230	9230	0
133	20240724	181400	176621200	9230	9230	9230	9230	0
134	20240724	181300	176621200	9230	9230	9230	9230	0
135	20240724	181200	176621200	9230	9230	9230	9230	0
136	20240724	181100	176621200	9230	9230	9230	9230	0
137	20240724	181000	176621200	9230	9230	9230	9230	0
138	20240724	180900	176621200	9230	9230	9230	9230	0
139	20240724	180800	176621200	9230	9230	9230	9230	0
140	20240724	180700	176621200	9230	9230	9230	9230	0
141	20240724	180600	176621200	9230	9230	9230	9230	0
142	20240724	180500	176621200	9230	9230	9230	9230	0
143	20240724	180400	176621200	9230	9230	9230	9230	0
144	20240724	180300	176621200	9230	9230	9230	9230	0
145	20240724	180200	176621200	9230	9230	9230	9230	0
146	20240724	180100	176621200	9230	9230	9230	9230	0
147	20240724	180000	176621200	9230	9230	9230	9230	0
148	20240724	175900	176621200	9230	9230	9230	9230	0
149	20240724	175800	176621200	9230	9230	9230	9230	0
150	20240724	175700	176621200	9230	9230	9230	9230	0
151	20240724	175600	176621200	9230	9230	9230	9230	0
152	20240724	175500	176621200	9230	9230	9230	9230	554
153	20240724	175400	176621200	9230	9230	9230	9230	0
154	20240724	175300	176621200	9230	9230	9230	9230	0
155	20240724	175200	176621200	9230	9230	9230	9230	0
156	20240724	175100	176621200	9230	9230	9230	9230	0
157	20240724	175000	176621200	9230	9230	9230	9230	0
158	20240724	174900	176621200	9230	9230	9230	9230	0
159	20240724	174800	176621200	9230	9230	9230	9230	0
160	20240724	174700	176621200	9230	9230	9230	9230	0
161	20240724	174600	176621200	9230	9230	9230	9230	0
162	20240724	174500	176621200	9230	9230	9230	9230	0
163	20240724	174400	176621200	9230	9230	9230	9230	0
164	20240724	174300	176621200	9230	9230	9230	9230	0
165	20240724	174200	176621200	9230	9230	9230	9230	0
166	20240724	174100	176621200	9230	9230	9230	9230	0
167	20240724	174000	176621200	9230	9230	9230	9230	0
168	20240724	173900	176621200	9230	9230	9230	9230	0
169	20240724	173800	176621200	9230	9230	9230	9230	0
170	20240724	173700	176621200	9230	9230	9230	9230	0
171	20240724	173600	176621200	9230	9230	9230	9230	0
172	20240724	173500	176621200	9230	9230	9230	9230	0
173	20240724	173400	176621200	9230	9230	9230	9230	0
174	20240724	173300	176621200	9230	9230	9230	9230	0
175	20240724	173200	176621200	9230	9230	9230	9230	0
176	20240724	173100	176621200	9230	9230	9230	9230	0
177	20240724	173000	176621200	9230	9230	9230	9230	0
178	20240724	172900	176621200	9230	9230	9230	9230	0
179	20240724	172800	176621200	9230	9230	9230	9230	0
180	20240724	172700	176621200	9230	9230	9230	9230	0
181	20240724	172600	176621200	9230	9230	9230	9230	0
182	20240724	172500	176621200	9230	9230	9230	9230	554
183	20240724	172400	176621200	9230	9230	9230	9230	0
184	20240724	172300	176621200	9230	9230	9230	9230	0
185	20240724	172200	176621200	9230	9230	9230	9230	0
186	20240724	172100	176621200	9230	9230	9230	9230	0
187	20240724	172000	176621200	9230	9230	9230	9230	0
188	20240724	171900	176621200	9230	9230	9230	9230	0
189	20240724	171800	176621200	9230	9230	9230	9230	0
190	20240724	171700	176621200	9230	9230	9230	9230	0
191	20240724	171600	176621200	9230	9230	9230	9230	0
192	20240724	171500	176621200	9230	9230	9230	9230	0
193	20240724	171400	176621200	9230	9230	9230	9230	0
194	20240724	171300	176621200	9230	9230	9230	9230	0
195	20240724	171200	176621200	9230	9230	9230	9230	0
196	20240724	171100	176621200	9230	9230	9230	9230	0
197	20240724	171000	176621200	9230	9230	9230	9230	0
198	20240724	170900	176621200	9230	9230	9230	9230	0
199	20240724	170800	176621200	9230	9230	9230	9230	0
200	20240724	170700	176621200	9230	9230	9230	9230	0
201	20240724	170600	176621200	9230	9230	9230	9230	0
202	20240724	170500	176621200	9230	9230	9230	9230	0
203	20240724	170400	176621200	9230	9230	9230	9230	0
204	20240724	170300	176621200	9230	9230	9230	9230	0
205	20240724	170200	176621200	9230	9230	9230	9230	0
206	20240724	170100	176621200	9230	9230	9230	9230	0
207	20240724	170000	176621200	9230	9230	9230	9230	0
208	20240724	165900	176621200	9230	9230	9230	9230	0
209	20240724	165800	176621200	9230	9230	9230	9230	0
210	20240724	165700	176621200	9230	9230	9230	9230	0
211	20240724	165600	176621200	9230	9230	9230	9230	0
212	20240724	165500	176621200	9230	9230	9230	9230	554
213	20240724	165400	176621200	9230	9230	9230	9230	0
214	20240724	165300	176621200	9230	9230	9230	9230	0
215	20240724	165200	176621200	9230	9230	9230	9230	0
216	20240724	165100	176621200	9230	9230	9230	9230	0
217	20240724	165000	176621200	9230	9230	9230	9230	0
218	20240724	164900	176621200	9230	9230	9230	9230	0
219	20240724	164800	176621200	9230	9230	9230	9230	0
220	20240724	164700	176621200	9230	9230	9230	9230	0
221	20240724	164600	176621200	9230	9230	9230	9230	0
222	20240724	164500	176621200	9230	9230	9230	9230	0
223	20240724	164400	176621200	9230	9230	9230	9230	0
224	20240724	164300	176621200	9230	9230	9230	9230	0
225	20240724	164200	176621200	9230	9230	9230	9230	0
226	20240724	164100	176621200	9230	9230	9230	9230	0
227	20240724	164000	176621200	9230	9230	9230	9230	0
228	20240724	163900	176621200	9230	9230	9230	9230	0
229	20240724	163800	176621200	9230	9230	9230	9230	0
230	20240724	163700	176621200	9230	9230	9230	9230	0
231	20240724	163600	176621200	9230	9230	9230	9230	0
232	20240724	163500	176621200	9230	9230	9230	9230	0
233	20240724	163400	176621200	9230	9230	9230	9230	0
234	20240724	163300	176621200	9230	9230	9230	9230	0
235	20240724	163200	176621200	9230	9230	9230	9230	0
236	20240724	163100	176621200	9230	9230	9230	9230	0
237	20240724	163000	176621200	9230	9230	9230	9230	0
238	20240724	162900	176621200	9230	9230	9230	9230	0
239	20240724	162800	176621200	9230	9230	9230	9230	0
240	20240724	162700	176621200	9230	9230	9230	9230	0
241	20240724	162600	176621200	9230	9230	9230	9230	0
242	20240724	162500	176621200	9230	9230	9230	9230	554
243	20240724	162400	176621200	9230	9230	9230	9230	0
244	20240724	162300	176621200	9230	9230	9230	9230	0
245	20240724	162200	176621200	9230	9230	9230	9230	0
246	20240724	162100	176621200	9230	9230	9230	9230	0
247	20240724	162000	176621200	9230	9230	9230	9230	0
248	20240724	161900	176621200	9230	9230	9230	9230	0
249	20240724	161800	176621200	9230	9230	9230	9230	0
250	20240724	161700	176621200	9230	9230	9230	9230	0
251	20240724	161600	176621200	9230	9230	9230	9230	0
252	20240724	161500	176621200	9230	9230	9230	9230	0
253	20240724	161400	176621200	9230	9230	9230	9230	0
254	20240724	161300	176621200	9230	9230	9230	9230	0
255	20240724	161200	176621200	9230	9230	9230	9230	0
256	20240724	161100	176621200	9230	9230	9230	9230	0
257	20240724	161000	176621200	9230	9230	9230	9230	0
258	20240724	160900	176621200	9230	9230	9230	9230	0
259	20240724	160800	176621200	9230	9230	9230	9230	0
260	20240724	160700	176621200	9230	9230	9230	9230	0
261	20240724	160600	176621200	9230	9230	9230	9230	0
262	20240724	160500	176621200	9230	9230	9230	9230	0
263	20240724	160400	176621200	9230	9230	9230	9230	0
264	20240724	160300	176621200	9230	9230	9230	9230	0
265	20240724	160200	176621200	9230	9230	9230	9230	0
266	20240724	160100	176621200	9230	9230	9230	9230	0
267	20240724	160000	176621200	9230	9230	9230	9230	0
268	20240724	155900	176621200	9230	9230	9230	9230	0
269	20240724	155800	176621200	9230	9230	9230	9230	0
270	20240724	155700	176621200	9230	9230	9230	9230	0
271	20240724	155600	176621200	9230	9230	9230	9230	0
272	20240724	155500	176621200	9230	9230	9230	9230	554
273	20240724	155400	176621200	9230	9230	9230	9230	0
274	20240724	155300	176621200	9230	9230	9230	9230	0
275	20240724	155200	176621200	9230	9230	9230	9230	0
276	20240724	155100	176621200	9230	9230	9230	9230	0
277	20240724	155000	176621200	9230	9230	9230	9230	0
278	20240724	154900	176621200	9230	9230	9230	9230	0
279	20240724	154800	176621200	9230	9230	9230	9230	0
280	20240724	154700	176621200	9230	9230	9230	9230	0
281	20240724	154600	176621200	9230	9230	9230	9230	0
282	20240724	154500	176621200	9230	9230	9230	9230	0
283	20240724	154400	176621200	9230	9230	9230	9230	0
284	20240724	154300	176621200	9230	9230	9230	9230	0
285	20240724	154200	176621200	9230	9230	9230	9230	0
286	20240724	154100	176621200	9230	9230	9230	9230	0
287	20240724	154000	176621200	9230	9230	9230	9230	0
288	20240724	153900	176621200	9230	9230	9230	9230	0
289	20240724	153800	176621200	9230	9230	9230	9230	0
290	20240724	153700	176621200	9230	9230	9230	9230	0
291	20240724	153600	176621200	9230	9230	9230	9230	0
292	20240724	153500	176621200	9230	9230	9230	9230	0
293	20240724	153400	176621200	9230	9230	9230	9230	0
294	20240724	153300	176621200	9230	9230	9230	9230	0
295	20240724	153200	176621200	9230	9230	9230	9230	0
296	20240724	153100	176621200	9230	9230	9230	9230	0
297	20240724	153000	176621200	9230	9230	9230	9230	554
298	20240724	152900	171507780	9360	9360	9360	9360	0
299	20240724	152800	171507780	9360	9360	9360	9360	0
300	20240724	152700	171507780	9360	9360	9360	9360	0
301	20240724	152600	171507780	9360	9360	9360	9360	0
302	20240724	152500	171507780	9360	9360	9360	9360	0
303	20240724	152400	171507780	9360	9360	9360	9360	0
304	20240724	152300	171507780	9360	9360	9360	9360	0
305	20240724	152200	171507780	9360	9360	9360	9360	0
306	20240724	152100	171507780	9360	9360	9360	9360	0
307	20240724	152000	171507780	9360	9360	9360	9360	0
308	20240724	151900	171507780	9360	9310	9360	9300	30
309	20240724	151800	171228620	9360	9360	9360	9360	0
310	20240724	151700	171228620	9360	9360	9360	9360	0
311	20240724	151600	171228620	9360	9360	9360	9360	1
312	20240724	151500	171219260	9310	9310	9310	9310	0
313	20240724	151400	171219260	9310	9360	9360	9310	310
314	20240724	151300	168332660	9370	9370	9370	9370	0
315	20240724	151200	168332660	9370	9370	9370	9370	0
316	20240724	151100	168332660	9370	9370	9370	9370	0
317	20240724	151000	168332660	9370	9370	9370	9370	0
318	20240724	150900	168332660	9370	9370	9370	9370	0
319	20240724	150800	168332660	9370	9370	9370	9370	0
320	20240724	150700	168332660	9370	9370	9370	9370	0
321	20240724	150600	168332660	9370	9370	9370	9370	0
322	20240724	150500	168332660	9370	9370	9370	9370	0
323	20240724	150400	168332660	9370	9370	9370	9370	0
324	20240724	150300	168332660	9370	9370	9370	9370	1
325	20240724	150200	168323290	9300	9340	9340	9300	33
326	20240724	150100	168016000	9370	9370	9370	9370	0
327	20240724	150000	168016000	9370	9370	9370	9370	0
328	20240724	145900	168016000	9370	9370	9370	9370	30
329	20240724	145800	167734900	9370	9370	9370	9370	24
330	20240724	145700	167510020	9370	9370	9370	9370	78
331	20240724	145600	166779160	9350	9350	9350	9350	0
332	20240724	145500	166779160	9350	9350	9360	9350	714
333	20240724	145400	160098210	9350	9350	9350	9350	0
334	20240724	145300	160098210	9350	9350	9350	9350	0
335	20240724	145200	160098210	9350	9350	9350	9350	0
336	20240724	145100	160098210	9350	9350	9350	9350	0
337	20240724	145000	160098210	9350	9350	9350	9350	0
338	20240724	144900	160098210	9350	9350	9350	9350	0
339	20240724	144800	160098210	9350	9350	9350	9350	0
340	20240724	144700	160098210	9350	9350	9350	9350	0
341	20240724	144600	160098210	9350	9350	9350	9350	0
342	20240724	144500	160098210	9350	9350	9350	9350	0
343	20240724	144400	160098210	9350	9350	9350	9350	0
344	20240724	144300	160098210	9350	9350	9350	9350	0
345	20240724	144200	160098210	9350	9350	9350	9350	0
346	20240724	144100	160098210	9350	9350	9350	9350	0
347	20240724	144000	160098210	9350	9350	9350	9350	9
348	20240724	143900	160014060	9350	9350	9350	9350	1
349	20240724	143800	160004710	9360	9360	9360	9360	0
350	20240724	143700	160004710	9360	9360	9360	9360	0
351	20240724	143600	160004710	9360	9360	9360	9360	0
352	20240724	143500	160004710	9360	9360	9360	9360	15
353	20240724	143400	159864310	9360	9360	9360	9360	0
354	20240724	143300	159864310	9360	9360	9360	9360	0
355	20240724	143200	159864310	9360	9360	9360	9360	0
356	20240724	143100	159864310	9360	9360	9360	9360	59
357	20240724	143000	159312070	9350	9350	9350	9350	0
358	20240724	142900	159312070	9350	9350	9350	9350	16
359	20240724	142800	159162470	9360	9360	9360	9360	0
360	20240724	142700	159162470	9360	9360	9360	9360	0
361	20240724	142600	159162470	9360	9360	9360	9360	76
362	20240724	142500	158451110	9360	9360	9360	9360	0
363	20240724	142400	158451110	9360	9360	9360	9360	0
364	20240724	142300	158451110	9360	9360	9360	9360	0
365	20240724	142200	158451110	9360	9360	9360	9360	57
366	20240724	142100	157917590	9350	9350	9350	9350	0
367	20240724	142000	157917590	9350	9350	9350	9350	18
368	20240724	141900	157749290	9350	9350	9350	9350	0
369	20240724	141800	157749290	9350	9350	9350	9350	12
370	20240724	141700	157637090	9350	9350	9350	9350	38
371	20240724	141600	157281790	9350	9350	9350	9350	0
372	20240724	141500	157281790	9350	9350	9350	9350	75
373	20240724	141400	156580540	9350	9350	9350	9350	8
374	20240724	141300	156505740	9340	9340	9340	9340	10
375	20240724	141200	156412340	9330	9330	9330	9330	0
376	20240724	141100	156412340	9330	9350	9350	9330	92
377	20240724	141000	155552900	9320	9320	9320	9320	0
378	20240724	140900	155552900	9320	9320	9320	9320	22
379	20240724	140800	155347860	9320	9320	9320	9320	3
380	20240724	140700	155319900	9320	9320	9320	9320	0
381	20240724	140600	155319900	9320	9320	9320	9320	37
382	20240724	140500	154975060	9320	9320	9320	9320	0
383	20240724	140400	154975060	9320	9320	9320	9320	38
384	20240724	140300	154620900	9320	9320	9320	9320	0
385	20240724	140200	154620900	9320	9320	9320	9320	0
386	20240724	140100	154620900	9320	9320	9320	9320	18
387	20240724	140000	154453140	9320	9350	9350	9320	57
388	20240724	135900	153920790	9350	9340	9350	9340	100
389	20240724	135800	152986170	9340	9340	9340	9340	55
390	20240724	135700	152472470	9340	9340	9340	9340	38
391	20240724	135600	152117550	9340	9340	9340	9340	0
392	20240724	135500	152117550	9340	9340	9340	9340	17
393	20240724	135400	151958770	9290	9320	9320	9290	40
394	20240724	135300	151586600	9320	9320	9320	9320	19
395	20240724	135200	151409520	9320	9320	9320	9320	0
396	20240724	135100	151409520	9320	9320	9320	9320	0
397	20240724	135000	151409520	9320	9330	9330	9320	21
398	20240724	134900	151213790	9340	9340	9340	9340	37
399	20240724	134800	150868210	9340	9340	9340	9340	0
400	20240724	134700	150868210	9340	9340	9340	9340	0
401	20240724	134600	150868210	9340	9330	9340	9330	57
402	20240724	134500	150336020	9340	9340	9340	9340	0
403	20240724	134400	150336020	9340	9340	9340	9340	38
404	20240724	134300	149981100	9340	9340	9340	9340	66
405	20240724	134200	149364660	9340	9340	9340	9340	20
406	20240724	134100	149177860	9330	9330	9330	9330	0
407	20240724	134000	149177860	9330	9330	9330	9330	37
408	20240724	133900	148832650	9330	9330	9330	9330	0
409	20240724	133800	148832650	9330	9330	9330	9330	0
410	20240724	133700	148832650	9330	9330	9330	9330	38
411	20240724	133600	148478110	9330	9330	9330	9330	0
412	20240724	133500	148478110	9330	9330	9330	9330	37
413	20240724	133400	148132900	9330	9330	9330	9330	0
414	20240724	133300	148132900	9330	9330	9330	9330	38
415	20240724	133200	147778360	9340	9340	9340	9340	0
416	20240724	133100	147778360	9340	9340	9340	9340	22
417	20240724	133000	147572880	9340	9340	9340	9340	0
418	20240724	132900	147572880	9340	9360	9360	9340	58
419	20240724	132800	147030400	9360	9360	9360	9360	0
420	20240724	132700	147030400	9360	9360	9360	9360	0
421	20240724	132600	147030400	9360	9360	9360	9360	37
422	20240724	132500	146684080	9360	9360	9360	9360	0
423	20240724	132400	146684080	9360	9360	9360	9360	38
424	20240724	132300	146328400	9360	9360	9360	9360	0
425	20240724	132200	146328400	9360	9360	9360	9360	38
426	20240724	132100	145972720	9360	9360	9360	9360	0
427	20240724	132000	145972720	9360	9360	9360	9360	37
428	20240724	131900	145626400	9360	9360	9360	9360	0
429	20240724	131800	145626400	9360	9360	9360	9360	0
430	20240724	131700	145626400	9360	9360	9360	9360	38
431	20240724	131600	145270720	9370	9370	9370	9370	0
432	20240724	131500	145270720	9370	9370	9370	9370	40
433	20240724	131400	144895920	9360	9360	9360	9360	0
434	20240724	131300	144895920	9360	9360	9360	9360	38
435	20240724	131200	144540240	9240	9240	9240	9240	0
436	20240724	131100	144540240	9240	9240	9240	9240	0
437	20240724	131000	144540240	9240	9270	9270	9240	453
438	20240724	130900	140354240	9300	9370	9370	9300	685
439	20240724	130800	133979560	9370	9370	9370	9370	0
440	20240724	130700	133979560	9370	9370	9370	9370	0
441	20240724	130600	133979560	9370	9370	9370	9370	38
442	20240724	130500	133623500	9370	9370	9370	9370	0
443	20240724	130400	133623500	9370	9370	9370	9370	37
444	20240724	130300	133276810	9370	9370	9370	9370	0
445	20240724	130200	133276810	9370	9370	9370	9370	0
446	20240724	130100	133276810	9370	9380	9380	9370	22
447	20240724	130000	133070490	9380	9380	9380	9380	20
448	20240724	125900	132882890	9390	9390	9390	9390	0
449	20240724	125800	132882890	9390	9390	9390	9390	0
450	20240724	125700	132882890	9390	9380	9390	9380	76
451	20240724	125600	132169350	9390	9390	9390	9390	0
452	20240724	125500	132169350	9390	9390	9390	9390	0
453	20240724	125400	132169350	9390	9390	9390	9390	0
454	20240724	125300	132169350	9390	9390	9390	9390	71
455	20240724	125200	131502660	9380	9380	9380	9380	0
456	20240724	125100	131502660	9380	9380	9380	9380	4
457	20240724	125000	131465140	9390	9390	9390	9390	0
458	20240724	124900	131465140	9390	9390	9390	9390	82
459	20240724	124800	130695160	9380	9380	9380	9380	0
460	20240724	124700	130695160	9380	9380	9380	9380	15
461	20240724	124600	130554460	9380	9380	9380	9380	16
462	20240724	124500	130404380	9370	9370	9370	9370	64
463	20240724	124400	129804700	9370	9320	9370	9320	6
464	20240724	124300	129748630	9320	9320	9320	9320	0
465	20240724	124200	129748630	9320	9320	9320	9320	10
466	20240724	124100	129655430	9390	9390	9390	9390	0
467	20240724	124000	129655430	9390	9390	9390	9380	95
468	20240724	123900	128763430	9380	9380	9380	9380	0
469	20240724	123800	128763430	9380	9380	9380	9380	0
470	20240724	123700	128763430	9380	9380	9380	9380	18
471	20240724	123600	128594590	9380	9380	9380	9380	0
472	20240724	123500	128594590	9380	9380	9380	9380	38
473	20240724	123400	128238150	9360	9360	9360	9360	0
474	20240724	123300	128238150	9360	9360	9360	9360	0
475	20240724	123200	128238150	9360	9380	9380	9360	38
476	20240724	123100	127882450	9380	9380	9380	9380	38
477	20240724	123000	127526010	9390	9390	9390	9390	0
478	20240724	122900	127526010	9390	9390	9390	9390	38
479	20240724	122800	127169190	9390	9390	9390	9390	0
480	20240724	122700	127169190	9390	9390	9390	9390	0
481	20240724	122600	127169190	9390	9390	9390	9390	0
482	20240724	122500	127169190	9390	9390	9390	9390	0
483	20240724	122400	127169190	9390	9390	9390	9390	83
484	20240724	122300	126389820	9380	9380	9380	9380	0
485	20240724	122200	126389820	9380	9380	9380	9380	30
486	20240724	122100	126108420	9380	9380	9380	9380	0
487	20240724	122000	126108420	9380	9380	9380	9380	38
488	20240724	121900	125751980	9380	9380	9380	9380	0
489	20240724	121800	125751980	9380	9380	9380	9380	0
490	20240724	121700	125751980	9380	9380	9380	9380	0
491	20240724	121600	125751980	9380	9380	9380	9380	0
492	20240724	121500	125751980	9380	9380	9380	9380	94
493	20240724	121400	124870260	9370	9370	9370	9370	0
494	20240724	121300	124870260	9370	9370	9370	9370	19
495	20240724	121200	124692230	9360	9360	9360	9360	0
496	20240724	121100	124692230	9360	9360	9360	9360	38
497	20240724	121000	124336550	9350	9350	9350	9350	0
498	20240724	120900	124336550	9350	9350	9350	9350	0
499	20240724	120800	124336550	9350	9350	9350	9350	37
500	20240724	120700	123990600	9330	9330	9330	9330	0
501	20240724	120600	123990600	9330	9330	9330	9330	4
502	20240724	120500	123953280	9330	9330	9330	9330	63
503	20240724	120400	123365490	9330	9330	9330	9330	25
504	20240724	120300	123132240	9320	9320	9320	9320	0
505	20240724	120200	123132240	9320	9320	9320	9320	21
506	20240724	120100	122936520	9320	9320	9320	9320	0
507	20240724	120000	122936520	9320	9320	9320	9320	38
508	20240724	115900	122582360	9320	9320	9320	9320	0
509	20240724	115800	122582360	9320	9320	9320	9320	0
510	20240724	115700	122582360	9320	9320	9320	9320	1
511	20240724	115600	122573040	9250	9250	9250	9250	0
512	20240724	115500	122573040	9250	9370	9370	9250	1336
513	20240724	115400	110196140	9360	9360	9360	9360	33
514	20240724	115300	109887260	9360	9360	9360	9360	4
515	20240724	115200	109849820	9360	9360	9360	9360	1
516	20240724	115100	109840460	9360	9360	9360	9360	38
517	20240724	115000	109484780	9350	9350	9350	9350	0
518	20240724	114900	109484780	9350	9350	9350	9350	11
519	20240724	114800	109381930	9350	9350	9350	9350	27
520	20240724	114700	109129480	9340	9340	9340	9340	0
521	20240724	114600	109129480	9340	9340	9340	9340	37
522	20240724	114500	108783900	9340	9340	9340	9340	0
523	20240724	114400	108783900	9340	9340	9340	9340	38
524	20240724	114300	108428980	9350	9350	9350	9350	0
525	20240724	114200	108428980	9350	9350	9350	9350	1
526	20240724	114100	108419630	9250	9250	9250	9250	0
527	20240724	114000	108419630	9250	9380	9380	9250	287
528	20240724	113900	105755230	9310	9310	9310	9310	0
529	20240724	113800	105755230	9310	9310	9310	9310	0
530	20240724	113700	105755230	9310	9370	9370	9310	48
531	20240724	113600	105306130	9370	9360	9370	9360	2
532	20240724	113500	105287400	9260	9260	9260	9260	0
533	20240724	113400	105287400	9260	9380	9380	9260	190
534	20240724	113300	103522560	9380	9380	9380	9380	38
535	20240724	113200	103166120	9380	9380	9380	9380	0
536	20240724	113100	103166120	9380	9380	9380	9380	137
537	20240724	113000	101881060	9380	9380	9380	9380	25
538	20240724	112900	101646560	9380	9380	9380	9380	0
539	20240724	112800	101646560	9380	9380	9380	9380	38
540	20240724	112700	101290120	9380	9380	9380	9380	0
541	20240724	112600	101290120	9380	9380	9380	9380	38
542	20240724	112500	100933680	9370	9370	9370	9370	0
543	20240724	112400	100933680	9370	9360	9370	9360	53
544	20240724	112300	100437450	9380	9380	9380	9380	0
545	20240724	112200	100437450	9380	9360	9380	9360	61
546	20240724	112100	99865290	9350	9350	9350	9350	0
547	20240724	112000	99865290	9350	9350	9350	9350	10
548	20240724	111900	99771790	9300	9300	9300	9300	0
549	20240724	111800	99771790	9300	9300	9300	9300	5
550	20240724	111700	99725290	9240	9240	9240	9240	0
551	20240724	111600	99725290	9240	9310	9310	9240	200
552	20240724	111500	97865560	9330	9390	9390	9310	305
553	20240724	111400	95016620	9390	9390	9390	9390	4
554	20240724	111300	94979060	9380	9380	9380	9380	11
555	20240724	111200	94875880	9380	9380	9380	9380	0
556	20240724	111100	94875880	9380	9380	9380	9380	1
557	20240724	111000	94866500	9380	9380	9380	9380	0
558	20240724	110900	94866500	9380	9380	9380	9380	38
559	20240724	110800	94510060	9390	9390	9390	9390	38
560	20240724	110700	94153240	9390	9390	9390	9390	0
561	20240724	110600	94153240	9390	9390	9390	9390	0
562	20240724	110500	94153240	9390	9390	9390	9390	0
563	20240724	110400	94153240	9390	9390	9390	9390	75
564	20240724	110300	93448990	9390	9390	9390	9390	2
565	20240724	110200	93430210	9390	9390	9390	9390	38
566	20240724	110100	93073390	9380	9380	9380	9380	0
567	20240724	110000	93073390	9380	9380	9380	9380	0
568	20240724	105900	93073390	9380	9380	9380	9380	0
569	20240724	105800	93073390	9380	9380	9380	9380	1
570	20240724	105700	93064010	9390	9430	9430	9390	147
571	20240724	105600	91681710	9470	9470	9470	9470	0
572	20240724	105500	91681710	9470	9450	9470	9450	40
573	20240724	105400	91303670	9440	9440	9440	9440	0
574	20240724	105300	91303670	9440	9440	9440	9440	0
575	20240724	105200	91303670	9440	9440	9440	9440	0
576	20240724	105100	91303670	9440	9470	9470	9440	76
577	20240724	105000	90584360	9470	9470	9470	9470	0
578	20240724	104900	90584360	9470	9470	9470	9470	0
579	20240724	104800	90584360	9470	9470	9470	9470	38
580	20240724	104700	90224500	9470	9470	9470	9470	0
581	20240724	104600	90224500	9470	9470	9470	9470	38
582	20240724	104500	89864640	9470	9470	9470	9470	0
583	20240724	104400	89864640	9470	9470	9470	9470	38
584	20240724	104300	89504780	9470	9470	9470	9470	0
585	20240724	104200	89504780	9470	9470	9470	9470	2
586	20240724	104100	89485840	9470	9470	9470	9470	0
587	20240724	104000	89485840	9470	9470	9470	9470	83
588	20240724	103900	88699830	9460	9460	9460	9460	0
589	20240724	103800	88699830	9460	9460	9460	9460	0
590	20240724	103700	88699830	9460	9460	9460	9460	48
591	20240724	103600	88245750	9460	9460	9460	9460	2
592	20240724	103500	88226830	9450	9450	9450	9450	19
593	20240724	103400	88047280	9440	9440	9440	9440	0
594	20240724	103300	88047280	9440	9430	9440	9430	312
595	20240724	103200	85103660	9410	9410	9410	9410	0
596	20240724	103100	85103660	9410	9410	9410	9410	0
597	20240724	103000	85103660	9410	9410	9410	9410	0
598	20240724	102900	85103660	9410	9410	9410	9410	133
599	20240724	102800	83852130	9410	9400	9410	9400	104
600	20240724	102700	82873840	9410	9410	9410	9410	31
601	20240724	102600	82582130	9410	9410	9410	9410	39
602	20240724	102500	82215140	9410	9410	9410	9410	0
603	20240724	102400	82215140	9410	9410	9410	9410	38
604	20240724	102300	81857560	9410	9410	9410	9410	0
605	20240724	102200	81857560	9410	9410	9410	9410	63
606	20240724	102100	81264730	9410	9410	9410	9410	0
607	20240724	102000	81264730	9410	9410	9410	9410	0
608	20240724	101900	81264730	9410	9420	9420	9410	126
609	20240724	101800	80078870	9420	9420	9420	9420	30
610	20240724	101700	79796270	9440	9440	9440	9440	0
611	20240724	101600	79796270	9440	9440	9440	9440	0
612	20240724	101500	79796270	9440	9450	9450	9440	76
613	20240724	101400	79078450	9450	9450	9450	9450	10
614	20240724	101300	78983950	9450	9440	9450	9440	61
615	20240724	101200	78407880	9450	9450	9450	9450	0
616	20240724	101100	78407880	9450	9450	9450	9450	0
617	20240724	101000	78407880	9450	9450	9450	9450	0
618	20240724	100900	78407880	9450	9470	9470	9450	78
619	20240724	100800	77670570	9470	9470	9470	9470	84
620	20240724	100700	76875090	9490	9480	9490	9480	178
621	20240724	100600	75187530	9480	9430	9480	9430	976
622	20240724	100500	65958960	9430	9430	9430	9430	0
623	20240724	100400	65958960	9430	9410	9430	9410	240
624	20240724	100300	63697260	9410	9410	9410	9410	0
625	20240724	100200	63697260	9410	9410	9410	9410	38
626	20240724	100100	63339680	9400	9400	9400	9400	34
627	20240724	100000	63020080	9400	9400	9400	9400	37
628	20240724	095900	62672280	9400	9400	9400	9400	0
629	20240724	095800	62672280	9400	9400	9400	9400	38
630	20240724	095700	62315080	9430	9430	9430	9430	39
631	20240724	095600	61947310	9430	9430	9430	9430	10
632	20240724	095500	61853010	9430	9430	9430	9420	48
633	20240724	095400	61400740	9430	9430	9430	9430	0
634	20240724	095300	61400740	9430	9400	9430	9400	702
635	20240724	095200	54793630	9400	9390	9400	9390	149
636	20240724	095100	53394320	9380	9370	9380	9370	291
637	20240724	095000	50665750	9370	9370	9370	9370	0
638	20240724	094900	50665750	9370	9370	9370	9370	0
639	20240724	094800	50665750	9370	9370	9370	9370	114
640	20240724	094700	49597570	9370	9370	9370	9370	0
641	20240724	094600	49597570	9370	9370	9370	9370	2
642	20240724	094500	49578830	9300	9350	9380	9300	199
643	20240724	094400	47724250	9380	9380	9380	9380	88
644	20240724	094300	46898810	9380	9380	9380	9380	206
645	20240724	094200	44966530	9380	9360	9390	9360	156
646	20240724	094100	43503750	9340	9340	9340	9340	30
647	20240724	094000	43223550	9340	9320	9340	9310	14
648	20240724	093900	43093110	9310	9300	9310	9300	445
649	20240724	093800	38954110	9300	9280	9300	9280	149
650	20240724	093700	37569700	9280	9280	9280	9280	3
651	20240724	093600	37541860	9290	9270	9290	9270	95
652	20240724	093500	36660170	9270	9270	9270	9270	38
653	20240724	093400	36307910	9270	9260	9270	9260	3
654	20240724	093300	36280120	9220	9190	9220	9190	154
655	20240724	093200	34862820	9180	9180	9180	9180	0
656	20240724	093100	34862820	9180	9180	9180	9180	109
657	20240724	093000	33862200	9180	9180	9180	9180	2
658	20240724	092900	33843840	9150	9150	9150	9150	0
659	20240724	092800	33843840	9150	9150	9150	9150	1243
660	20240724	092700	22470390	9150	9150	9150	9150	0
661	20240724	092600	22470390	9150	9150	9150	9150	38
662	20240724	092500	22122690	9150	9150	9150	9150	0
663	20240724	092400	22122690	9150	9150	9150	9150	0
664	20240724	092300	22122690	9150	9150	9150	9150	0
665	20240724	092200	22122690	9150	9150	9150	9150	0
666	20240724	092100	22122690	9150	9150	9150	9150	0
667	20240724	092000	22122690	9150	9150	9150	9150	0
668	20240724	091900	22122690	9150	9150	9150	9150	1
669	20240724	091800	22113540	9150	9150	9150	9150	0
670	20240724	091700	22113540	9150	9150	9150	9150	0
671	20240724	091600	22113540	9150	9150	9150	9150	0
672	20240724	091500	22113540	9150	9140	9150	9140	84
673	20240724	091400	21345510	9100	9100	9100	9100	0
674	20240724	091300	21345510	9100	9100	9100	9100	292
675	20240724	091200	18688310	9100	9090	9100	9080	15
676	20240724	091100	18551900	9100	9100	9100	9100	353
677	20240724	091000	15339600	9090	9160	9160	9090	1405
678	20240724	090900	2543750	9170	9160	9170	9160	121
679	20240724	090800	1434390	9150	9150	9150	9150	3
680	20240724	090700	1406940	9150	9160	9160	9150	2
681	20240724	090600	1388630	9170	9180	9180	9170	39
682	20240724	090500	1030620	9190	9190	9190	9190	0
683	20240724	090400	1030620	9190	9190	9190	9190	50
684	20240724	090300	571120	9200	9200	9200	9200	0
685	20240724	090200	571120	9200	9200	9200	9200	50
686	20240724	090100	111120	9260	9260	9260	9260	0
687	20240724	090000	111120	9260	9260	9260	9260	12