KissMeData/365590/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	211700	90772978	1162	1162	1162	1162	1030
3	20240724	211600	90772978	1162	1162	1162	1162	0
4	20240724	211500	90772978	1162	1162	1162	1162	0
5	20240724	211400	90772978	1162	1162	1162	1162	0
6	20240724	211300	90772978	1162	1162	1162	1162	0
7	20240724	211200	90772978	1162	1162	1162	1162	0
8	20240724	211100	90772978	1162	1162	1162	1162	0
9	20240724	211000	90772978	1162	1162	1162	1162	0
10	20240724	210900	90772978	1162	1162	1162	1162	0
11	20240724	210800	90772978	1162	1162	1162	1162	0
12	20240724	210700	90772978	1162	1162	1162	1162	0
13	20240724	210600	90772978	1162	1162	1162	1162	0
14	20240724	210500	90772978	1162	1162	1162	1162	0
15	20240724	210400	90772978	1162	1162	1162	1162	0
16	20240724	210300	90772978	1162	1162	1162	1162	0
17	20240724	210200	90772978	1162	1162	1162	1162	0
18	20240724	210100	90772978	1162	1162	1162	1162	0
19	20240724	210000	90772978	1162	1162	1162	1162	0
20	20240724	205900	90772978	1162	1162	1162	1162	0
21	20240724	205800	90772978	1162	1162	1162	1162	0
22	20240724	205700	90772978	1162	1162	1162	1162	0
23	20240724	205600	90772978	1162	1162	1162	1162	0
24	20240724	205500	90772978	1162	1162	1162	1162	0
25	20240724	205400	90772978	1162	1162	1162	1162	0
26	20240724	205300	90772978	1162	1162	1162	1162	0
27	20240724	205200	90772978	1162	1162	1162	1162	0
28	20240724	205100	90772978	1162	1162	1162	1162	0
29	20240724	205000	90772978	1162	1162	1162	1162	0
30	20240724	204900	90772978	1162	1162	1162	1162	0
31	20240724	204800	90772978	1162	1162	1162	1162	0
32	20240724	204700	90772978	1162	1162	1162	1162	1030
33	20240724	204600	90772978	1162	1162	1162	1162	0
34	20240724	204500	90772978	1162	1162	1162	1162	0
35	20240724	204400	90772978	1162	1162	1162	1162	0
36	20240724	204300	90772978	1162	1162	1162	1162	0
37	20240724	204200	90772978	1162	1162	1162	1162	0
38	20240724	204100	90772978	1162	1162	1162	1162	0
39	20240724	204000	90772978	1162	1162	1162	1162	0
40	20240724	203900	90772978	1162	1162	1162	1162	0
41	20240724	203800	90772978	1162	1162	1162	1162	0
42	20240724	203700	90772978	1162	1162	1162	1162	0
43	20240724	203600	90772978	1162	1162	1162	1162	0
44	20240724	203500	90772978	1162	1162	1162	1162	0
45	20240724	203400	90772978	1162	1162	1162	1162	0
46	20240724	203300	90772978	1162	1162	1162	1162	0
47	20240724	203200	90772978	1162	1162	1162	1162	0
48	20240724	203100	90772978	1162	1162	1162	1162	0
49	20240724	203000	90772978	1162	1162	1162	1162	0
50	20240724	202900	90772978	1162	1162	1162	1162	0
51	20240724	202800	90772978	1162	1162	1162	1162	0
52	20240724	202700	90772978	1162	1162	1162	1162	0
53	20240724	202600	90772978	1162	1162	1162	1162	0
54	20240724	202500	90772978	1162	1162	1162	1162	0
55	20240724	202400	90772978	1162	1162	1162	1162	0
56	20240724	202300	90772978	1162	1162	1162	1162	0
57	20240724	202200	90772978	1162	1162	1162	1162	0
58	20240724	202100	90772978	1162	1162	1162	1162	0
59	20240724	202000	90772978	1162	1162	1162	1162	0
60	20240724	201900	90772978	1162	1162	1162	1162	0
61	20240724	201800	90772978	1162	1162	1162	1162	0
62	20240724	201700	90772978	1162	1162	1162	1162	1030
63	20240724	201600	90772978	1162	1162	1162	1162	0
64	20240724	201500	90772978	1162	1162	1162	1162	0
65	20240724	201400	90772978	1162	1162	1162	1162	0
66	20240724	201300	90772978	1162	1162	1162	1162	0
67	20240724	201200	90772978	1162	1162	1162	1162	0
68	20240724	201100	90772978	1162	1162	1162	1162	0
69	20240724	201000	90772978	1162	1162	1162	1162	0
70	20240724	200900	90772978	1162	1162	1162	1162	0
71	20240724	200800	90772978	1162	1162	1162	1162	0
72	20240724	200700	90772978	1162	1162	1162	1162	0
73	20240724	200600	90772978	1162	1162	1162	1162	0
74	20240724	200500	90772978	1162	1162	1162	1162	0
75	20240724	200400	90772978	1162	1162	1162	1162	0
76	20240724	200300	90772978	1162	1162	1162	1162	0
77	20240724	200200	90772978	1162	1162	1162	1162	0
78	20240724	200100	90772978	1162	1162	1162	1162	0
79	20240724	200000	90772978	1162	1162	1162	1162	0
80	20240724	195900	90772978	1162	1162	1162	1162	0
81	20240724	195800	90772978	1162	1162	1162	1162	0
82	20240724	195700	90772978	1162	1162	1162	1162	0
83	20240724	195600	90772978	1162	1162	1162	1162	0
84	20240724	195500	90772978	1162	1162	1162	1162	0
85	20240724	195400	90772978	1162	1162	1162	1162	0
86	20240724	195300	90772978	1162	1162	1162	1162	0
87	20240724	195200	90772978	1162	1162	1162	1162	0
88	20240724	195100	90772978	1162	1162	1162	1162	0
89	20240724	195000	90772978	1162	1162	1162	1162	0
90	20240724	194900	90772978	1162	1162	1162	1162	0
91	20240724	194800	90772978	1162	1162	1162	1162	0
92	20240724	194700	90772978	1162	1162	1162	1162	1030
93	20240724	194600	90772978	1162	1162	1162	1162	0
94	20240724	194500	90772978	1162	1162	1162	1162	0
95	20240724	194400	90772978	1162	1162	1162	1162	0
96	20240724	194300	90772978	1162	1162	1162	1162	0
97	20240724	194200	90772978	1162	1162	1162	1162	0
98	20240724	194100	90772978	1162	1162	1162	1162	0
99	20240724	194000	90772978	1162	1162	1162	1162	0
100	20240724	193900	90772978	1162	1162	1162	1162	0
101	20240724	193800	90772978	1162	1162	1162	1162	0
102	20240724	193700	90772978	1162	1162	1162	1162	0
103	20240724	193600	90772978	1162	1162	1162	1162	0
104	20240724	193500	90772978	1162	1162	1162	1162	0
105	20240724	193400	90772978	1162	1162	1162	1162	0
106	20240724	193300	90772978	1162	1162	1162	1162	0
107	20240724	193200	90772978	1162	1162	1162	1162	0
108	20240724	193100	90772978	1162	1162	1162	1162	0
109	20240724	193000	90772978	1162	1162	1162	1162	0
110	20240724	192900	90772978	1162	1162	1162	1162	0
111	20240724	192800	90772978	1162	1162	1162	1162	0
112	20240724	192700	90772978	1162	1162	1162	1162	0
113	20240724	192600	90772978	1162	1162	1162	1162	0
114	20240724	192500	90772978	1162	1162	1162	1162	0
115	20240724	192400	90772978	1162	1162	1162	1162	0
116	20240724	192300	90772978	1162	1162	1162	1162	0
117	20240724	192200	90772978	1162	1162	1162	1162	0
118	20240724	192100	90772978	1162	1162	1162	1162	0
119	20240724	192000	90772978	1162	1162	1162	1162	0
120	20240724	191900	90772978	1162	1162	1162	1162	0
121	20240724	191800	90772978	1162	1162	1162	1162	0
122	20240724	191700	90772978	1162	1162	1162	1162	1030
123	20240724	191600	90772978	1162	1162	1162	1162	0
124	20240724	191500	90772978	1162	1162	1162	1162	0
125	20240724	191400	90772978	1162	1162	1162	1162	0
126	20240724	191300	90772978	1162	1162	1162	1162	0
127	20240724	191200	90772978	1162	1162	1162	1162	0
128	20240724	191100	90772978	1162	1162	1162	1162	0
129	20240724	191000	90772978	1162	1162	1162	1162	0
130	20240724	190900	90772978	1162	1162	1162	1162	0
131	20240724	190800	90772978	1162	1162	1162	1162	0
132	20240724	190700	90772978	1162	1162	1162	1162	0
133	20240724	190600	90772978	1162	1162	1162	1162	0
134	20240724	190500	90772978	1162	1162	1162	1162	0
135	20240724	190400	90772978	1162	1162	1162	1162	0
136	20240724	190300	90772978	1162	1162	1162	1162	0
137	20240724	190200	90772978	1162	1162	1162	1162	0
138	20240724	190100	90772978	1162	1162	1162	1162	0
139	20240724	190000	90772978	1162	1162	1162	1162	0
140	20240724	185900	90772978	1162	1162	1162	1162	0
141	20240724	185800	90772978	1162	1162	1162	1162	0
142	20240724	185700	90772978	1162	1162	1162	1162	0
143	20240724	185600	90772978	1162	1162	1162	1162	0
144	20240724	185500	90772978	1162	1162	1162	1162	0
145	20240724	185400	90772978	1162	1162	1162	1162	0
146	20240724	185300	90772978	1162	1162	1162	1162	0
147	20240724	185200	90772978	1162	1162	1162	1162	0
148	20240724	185100	90772978	1162	1162	1162	1162	0
149	20240724	185000	90772978	1162	1162	1162	1162	0
150	20240724	184900	90772978	1162	1162	1162	1162	0
151	20240724	184800	90772978	1162	1162	1162	1162	0
152	20240724	184700	90772978	1162	1162	1162	1162	1030
153	20240724	184600	90772978	1162	1162	1162	1162	0
154	20240724	184500	90772978	1162	1162	1162	1162	0
155	20240724	184400	90772978	1162	1162	1162	1162	0
156	20240724	184300	90772978	1162	1162	1162	1162	0
157	20240724	184200	90772978	1162	1162	1162	1162	0
158	20240724	184100	90772978	1162	1162	1162	1162	0
159	20240724	184000	90772978	1162	1162	1162	1162	0
160	20240724	183900	90772978	1162	1162	1162	1162	0
161	20240724	183800	90772978	1162	1162	1162	1162	0
162	20240724	183700	90772978	1162	1162	1162	1162	0
163	20240724	183600	90772978	1162	1162	1162	1162	0
164	20240724	183500	90772978	1162	1162	1162	1162	0
165	20240724	183400	90772978	1162	1162	1162	1162	0
166	20240724	183300	90772978	1162	1162	1162	1162	0
167	20240724	183200	90772978	1162	1162	1162	1162	0
168	20240724	183100	90772978	1162	1162	1162	1162	0
169	20240724	183000	90772978	1162	1162	1162	1162	0
170	20240724	182900	90772978	1162	1162	1162	1162	0
171	20240724	182800	90772978	1162	1162	1162	1162	0
172	20240724	182700	90772978	1162	1162	1162	1162	0
173	20240724	182600	90772978	1162	1162	1162	1162	0
174	20240724	182500	90772978	1162	1162	1162	1162	0
175	20240724	182400	90772978	1162	1162	1162	1162	0
176	20240724	182300	90772978	1162	1162	1162	1162	0
177	20240724	182200	90772978	1162	1162	1162	1162	0
178	20240724	182100	90772978	1162	1162	1162	1162	0
179	20240724	182000	90772978	1162	1162	1162	1162	0
180	20240724	181900	90772978	1162	1162	1162	1162	0
181	20240724	181800	90772978	1162	1162	1162	1162	0
182	20240724	181700	90772978	1162	1162	1162	1162	1030
183	20240724	181600	90772978	1162	1162	1162	1162	0
184	20240724	181500	90772978	1162	1162	1162	1162	0
185	20240724	181400	90772978	1162	1162	1162	1162	0
186	20240724	181300	90772978	1162	1162	1162	1162	0
187	20240724	181200	90772978	1162	1162	1162	1162	0
188	20240724	181100	90772978	1162	1162	1162	1162	0
189	20240724	181000	90772978	1162	1162	1162	1162	0
190	20240724	180900	90772978	1162	1162	1162	1162	0
191	20240724	180800	90772978	1162	1162	1162	1162	0
192	20240724	180700	90772978	1162	1162	1162	1162	0
193	20240724	180600	90772978	1162	1162	1162	1162	0
194	20240724	180500	90772978	1162	1162	1162	1162	0
195	20240724	180400	90772978	1162	1162	1162	1162	0
196	20240724	180300	90772978	1162	1162	1162	1162	0
197	20240724	180200	90772978	1162	1162	1162	1162	0
198	20240724	180100	90772978	1162	1162	1162	1162	0
199	20240724	180000	90772978	1162	1162	1162	1162	0
200	20240724	175900	90772978	1162	1162	1162	1162	0
201	20240724	175800	90772978	1162	1162	1162	1162	0
202	20240724	175700	90772978	1162	1162	1162	1162	0
203	20240724	175600	90772978	1162	1162	1162	1162	0
204	20240724	175500	90772978	1162	1162	1162	1162	0
205	20240724	175400	90772978	1162	1162	1162	1162	0
206	20240724	175300	90772978	1162	1162	1162	1162	0
207	20240724	175200	90772978	1162	1162	1162	1162	0
208	20240724	175100	90772978	1162	1162	1162	1162	0
209	20240724	175000	90772978	1162	1162	1162	1162	0
210	20240724	174900	90772978	1162	1162	1162	1162	0
211	20240724	174800	90772978	1162	1162	1162	1162	0
212	20240724	174700	90772978	1162	1162	1162	1162	1030
213	20240724	174600	90772978	1162	1162	1162	1162	0
214	20240724	174500	90772978	1162	1162	1162	1162	0
215	20240724	174400	90772978	1162	1162	1162	1162	0
216	20240724	174300	90772978	1162	1162	1162	1162	0
217	20240724	174200	90772978	1162	1162	1162	1162	0
218	20240724	174100	90772978	1162	1162	1162	1162	0
219	20240724	174000	90772978	1162	1162	1162	1162	0
220	20240724	173900	90772978	1162	1162	1162	1162	0
221	20240724	173800	90772978	1162	1162	1162	1162	0
222	20240724	173700	90772978	1162	1162	1162	1162	0
223	20240724	173600	90772978	1162	1162	1162	1162	0
224	20240724	173500	90772978	1162	1162	1162	1162	0
225	20240724	173400	90772978	1162	1162	1162	1162	0
226	20240724	173300	90772978	1162	1162	1162	1162	0
227	20240724	173200	90772978	1162	1162	1162	1162	0
228	20240724	173100	90772978	1162	1162	1162	1162	0
229	20240724	173000	90772978	1162	1162	1162	1162	0
230	20240724	172900	90772978	1162	1162	1162	1162	0
231	20240724	172800	90772978	1162	1162	1162	1162	0
232	20240724	172700	90772978	1162	1162	1162	1162	0
233	20240724	172600	90772978	1162	1162	1162	1162	0
234	20240724	172500	90772978	1162	1162	1162	1162	0
235	20240724	172400	90772978	1162	1162	1162	1162	0
236	20240724	172300	90772978	1162	1162	1162	1162	0
237	20240724	172200	90772978	1162	1162	1162	1162	0
238	20240724	172100	90772978	1162	1162	1162	1162	0
239	20240724	172000	90772978	1162	1162	1162	1162	0
240	20240724	171900	90772978	1162	1162	1162	1162	0
241	20240724	171800	90772978	1162	1162	1162	1162	0
242	20240724	171700	90772978	1162	1162	1162	1162	1030
243	20240724	171600	90772978	1162	1162	1162	1162	0
244	20240724	171500	90772978	1162	1162	1162	1162	0
245	20240724	171400	90772978	1162	1162	1162	1162	0
246	20240724	171300	90772978	1162	1162	1162	1162	0
247	20240724	171200	90772978	1162	1162	1162	1162	0
248	20240724	171100	90772978	1162	1162	1162	1162	0
249	20240724	171000	90772978	1162	1162	1162	1162	0
250	20240724	170900	90772978	1162	1162	1162	1162	0
251	20240724	170800	90772978	1162	1162	1162	1162	0
252	20240724	170700	90772978	1162	1162	1162	1162	0
253	20240724	170600	90772978	1162	1162	1162	1162	0
254	20240724	170500	90772978	1162	1162	1162	1162	0
255	20240724	170400	90772978	1162	1162	1162	1162	0
256	20240724	170300	90772978	1162	1162	1162	1162	0
257	20240724	170200	90772978	1162	1162	1162	1162	0
258	20240724	170100	90772978	1162	1162	1162	1162	0
259	20240724	170000	90772978	1162	1162	1162	1162	0
260	20240724	165900	90772978	1162	1162	1162	1162	0
261	20240724	165800	90772978	1162	1162	1162	1162	0
262	20240724	165700	90772978	1162	1162	1162	1162	0
263	20240724	165600	90772978	1162	1162	1162	1162	0
264	20240724	165500	90772978	1162	1162	1162	1162	0
265	20240724	165400	90772978	1162	1162	1162	1162	0
266	20240724	165300	90772978	1162	1162	1162	1162	0
267	20240724	165200	90772978	1162	1162	1162	1162	0
268	20240724	165100	90772978	1162	1162	1162	1162	0
269	20240724	165000	90772978	1162	1162	1162	1162	0
270	20240724	164900	90772978	1162	1162	1162	1162	0
271	20240724	164800	90772978	1162	1162	1162	1162	0
272	20240724	164700	90772978	1162	1162	1162	1162	1030
273	20240724	164600	90772978	1162	1162	1162	1162	0
274	20240724	164500	90772978	1162	1162	1162	1162	0
275	20240724	164400	90772978	1162	1162	1162	1162	0
276	20240724	164300	90772978	1162	1162	1162	1162	0
277	20240724	164200	90772978	1162	1162	1162	1162	0
278	20240724	164100	90772978	1162	1162	1162	1162	0
279	20240724	164000	90772978	1162	1162	1162	1162	0
280	20240724	163900	90772978	1162	1162	1162	1162	0
281	20240724	163800	90772978	1162	1162	1162	1162	0
282	20240724	163700	90772978	1162	1162	1162	1162	0
283	20240724	163600	90772978	1162	1162	1162	1162	0
284	20240724	163500	90772978	1162	1162	1162	1162	0
285	20240724	163400	90772978	1162	1162	1162	1162	0
286	20240724	163300	90772978	1162	1162	1162	1162	0
287	20240724	163200	90772978	1162	1162	1162	1162	0
288	20240724	163100	90772978	1162	1162	1162	1162	0
289	20240724	163000	90772978	1162	1162	1162	1162	0
290	20240724	162900	90772978	1162	1162	1162	1162	0
291	20240724	162800	90772978	1162	1162	1162	1162	0
292	20240724	162700	90772978	1162	1162	1162	1162	0
293	20240724	162600	90772978	1162	1162	1162	1162	0
294	20240724	162500	90772978	1162	1162	1162	1162	0
295	20240724	162400	90772978	1162	1162	1162	1162	0
296	20240724	162300	90772978	1162	1162	1162	1162	0
297	20240724	162200	90772978	1162	1162	1162	1162	0
298	20240724	162100	90772978	1162	1162	1162	1162	0
299	20240724	162000	90772978	1162	1162	1162	1162	0
300	20240724	161900	90772978	1162	1162	1162	1162	0
301	20240724	161800	90772978	1162	1162	1162	1162	0
302	20240724	161700	90772978	1162	1162	1162	1162	1030
303	20240724	161600	90772978	1162	1162	1162	1162	0
304	20240724	161500	90772978	1162	1162	1162	1162	0
305	20240724	161400	90772978	1162	1162	1162	1162	0
306	20240724	161300	90772978	1162	1162	1162	1162	0
307	20240724	161200	90772978	1162	1162	1162	1162	0
308	20240724	161100	90772978	1162	1162	1162	1162	0
309	20240724	161000	90772978	1162	1162	1162	1162	0
310	20240724	160900	90772978	1162	1162	1162	1162	0
311	20240724	160800	90772978	1162	1162	1162	1162	0
312	20240724	160700	90772978	1162	1162	1162	1162	0
313	20240724	160600	90772978	1162	1162	1162	1162	0
314	20240724	160500	90772978	1162	1162	1162	1162	0
315	20240724	160400	90772978	1162	1162	1162	1162	0
316	20240724	160300	90772978	1162	1162	1162	1162	0
317	20240724	160200	90772978	1162	1162	1162	1162	0
318	20240724	160100	90772978	1162	1162	1162	1162	0
319	20240724	160000	90772978	1162	1162	1162	1162	0
320	20240724	155900	90772978	1162	1162	1162	1162	0
321	20240724	155800	90772978	1162	1162	1162	1162	0
322	20240724	155700	90772978	1162	1162	1162	1162	0
323	20240724	155600	90772978	1162	1162	1162	1162	0
324	20240724	155500	90772978	1162	1162	1162	1162	0
325	20240724	155400	90772978	1162	1162	1162	1162	0
326	20240724	155300	90772978	1162	1162	1162	1162	0
327	20240724	155200	90772978	1162	1162	1162	1162	0
328	20240724	155100	90772978	1162	1162	1162	1162	0
329	20240724	155000	90772978	1162	1162	1162	1162	0
330	20240724	154900	90772978	1162	1162	1162	1162	0
331	20240724	154800	90772978	1162	1162	1162	1162	0
332	20240724	154700	90772978	1162	1162	1162	1162	1030
333	20240724	154600	90772978	1162	1162	1162	1162	0
334	20240724	154500	90772978	1162	1162	1162	1162	0
335	20240724	154400	90772978	1162	1162	1162	1162	0
336	20240724	154300	90772978	1162	1162	1162	1162	0
337	20240724	154200	90772978	1162	1162	1162	1162	0
338	20240724	154100	90772978	1162	1162	1162	1162	0
339	20240724	154000	90772978	1162	1162	1162	1162	0
340	20240724	153900	90772978	1162	1162	1162	1162	0
341	20240724	153800	90772978	1162	1162	1162	1162	0
342	20240724	153700	90772978	1162	1162	1162	1162	0
343	20240724	153600	90772978	1162	1162	1162	1162	0
344	20240724	153500	90772978	1162	1162	1162	1162	0
345	20240724	153400	90772978	1162	1162	1162	1162	0
346	20240724	153300	90772978	1162	1162	1162	1162	0
347	20240724	153200	90772978	1162	1162	1162	1162	0
348	20240724	153100	90772978	1162	1162	1162	1162	0
349	20240724	153000	90772978	1162	1162	1162	1162	1030
350	20240724	152900	89576118	1144	1144	1144	1144	0
351	20240724	152800	89576118	1144	1144	1144	1144	0
352	20240724	152700	89576118	1144	1144	1144	1144	0
353	20240724	152600	89576118	1144	1144	1144	1144	0
354	20240724	152500	89576118	1144	1144	1144	1144	0
355	20240724	152400	89576118	1144	1144	1144	1144	0
356	20240724	152300	89576118	1144	1144	1144	1144	0
357	20240724	152200	89576118	1144	1144	1144	1144	0
358	20240724	152100	89576118	1144	1144	1144	1144	0
359	20240724	152000	89576118	1144	1144	1144	1144	0
360	20240724	151900	89576118	1144	1144	1144	1144	122
361	20240724	151800	89436550	1150	1147	1150	1147	2
362	20240724	151700	89434253	1145	1144	1146	1144	4579
363	20240724	151600	84189851	1144	1144	1144	1144	0
364	20240724	151500	84189851	1144	1145	1145	1144	76
365	20240724	151400	84102902	1145	1145	1145	1145	0
366	20240724	151300	84102902	1145	1145	1145	1145	0
367	20240724	151200	84102902	1145	1144	1145	1144	3446
368	20240724	151100	80160675	1144	1144	1144	1144	975
369	20240724	151000	79045275	1144	1144	1144	1144	2042
370	20240724	150900	76709227	1145	1145	1145	1145	0
371	20240724	150800	76709227	1145	1145	1145	1145	0
372	20240724	150700	76709227	1145	1145	1145	1145	0
373	20240724	150600	76709227	1145	1145	1145	1145	0
374	20240724	150500	76709227	1145	1145	1145	1145	200
375	20240724	150400	76480227	1145	1146	1146	1145	9
376	20240724	150300	76469919	1145	1145	1145	1145	1
377	20240724	150200	76468774	1146	1145	1146	1145	110
378	20240724	150100	76342814	1145	1145	1145	1145	1000
379	20240724	150000	75197814	1144	1144	1144	1144	3127
380	20240724	145900	71620526	1146	1146	1146	1146	0
381	20240724	145800	71620526	1146	1146	1146	1146	1
382	20240724	145700	71619380	1146	1146	1146	1146	0
383	20240724	145600	71619380	1146	1146	1146	1146	8
384	20240724	145500	71610212	1146	1146	1146	1146	0
385	20240724	145400	71610212	1146	1146	1146	1146	0
386	20240724	145300	71610212	1146	1146	1146	1146	0
387	20240724	145200	71610212	1146	1146	1146	1146	0
388	20240724	145100	71610212	1146	1146	1146	1146	0
389	20240724	145000	71610212	1146	1146	1146	1146	0
390	20240724	144900	71610212	1146	1146	1146	1146	0
391	20240724	144800	71610212	1146	1146	1146	1146	0
392	20240724	144700	71610212	1146	1146	1146	1146	0
393	20240724	144600	71610212	1146	1146	1146	1146	0
394	20240724	144500	71610212	1146	1146	1146	1146	0
395	20240724	144400	71610212	1146	1146	1146	1146	0
396	20240724	144300	71610212	1146	1146	1146	1146	0
397	20240724	144200	71610212	1146	1146	1146	1146	0
398	20240724	144100	71610212	1146	1146	1146	1146	0
399	20240724	144000	71610212	1146	1146	1146	1146	0
400	20240724	143900	71610212	1146	1146	1146	1146	0
401	20240724	143800	71610212	1146	1146	1146	1146	0
402	20240724	143700	71610212	1146	1146	1146	1146	1
403	20240724	143600	71609066	1141	1141	1141	1141	0
404	20240724	143500	71609066	1141	1141	1141	1141	0
405	20240724	143400	71609066	1141	1141	1141	1141	376
406	20240724	143300	71180050	1146	1146	1146	1146	0
407	20240724	143200	71180050	1146	1146	1146	1146	24
408	20240724	143100	71152546	1146	1146	1146	1146	20
409	20240724	143000	71129626	1146	1146	1146	1146	39
410	20240724	142900	71084932	1146	1146	1146	1146	0
411	20240724	142800	71084932	1146	1146	1146	1146	0
412	20240724	142700	71084932	1146	1146	1146	1146	0
413	20240724	142600	71084932	1146	1146	1146	1146	1
414	20240724	142500	71083786	1140	1140	1140	1140	0
415	20240724	142400	71083786	1140	1140	1140	1140	0
416	20240724	142300	71083786	1140	1140	1140	1140	101
417	20240724	142200	70968646	1140	1146	1146	1140	5494
418	20240724	142100	64691787	1146	1146	1146	1146	6
419	20240724	142000	64684911	1150	1150	1150	1150	0
420	20240724	141900	64684911	1150	1150	1150	1150	0
421	20240724	141800	64684911	1150	1150	1150	1150	0
422	20240724	141700	64684911	1150	1150	1150	1150	0
423	20240724	141600	64684911	1150	1150	1150	1150	736
424	20240724	141500	63838511	1150	1150	1150	1150	0
425	20240724	141400	63838511	1150	1150	1150	1150	514
426	20240724	141300	63247411	1150	1150	1150	1150	0
427	20240724	141200	63247411	1150	1150	1150	1150	200
428	20240724	141100	63017411	1150	1150	1150	1150	0
429	20240724	141000	63017411	1150	1149	1150	1149	1000
430	20240724	140900	61867491	1150	1150	1150	1150	1
431	20240724	140800	61866341	1145	1145	1145	1145	0
432	20240724	140700	61866341	1145	1145	1145	1145	0
433	20240724	140600	61866341	1145	1145	1145	1145	0
434	20240724	140500	61866341	1145	1145	1145	1145	0
435	20240724	140400	61866341	1145	1145	1145	1145	0
436	20240724	140300	61866341	1145	1146	1146	1145	754
437	20240724	140200	61003010	1153	1153	1153	1153	0
438	20240724	140100	61003010	1153	1153	1153	1153	0
439	20240724	140000	61003010	1153	1153	1153	1153	0
440	20240724	135900	61003010	1153	1153	1153	1153	1
441	20240724	135800	61001857	1152	1149	1152	1149	459
442	20240724	135700	60474462	1149	1149	1149	1149	0
443	20240724	135600	60474462	1149	1145	1149	1145	4
444	20240724	135500	60469870	1149	1149	1149	1149	0
445	20240724	135400	60469870	1149	1149	1149	1149	0
446	20240724	135300	60469870	1149	1149	1149	1149	1
447	20240724	135200	60468721	1145	1145	1145	1145	0
448	20240724	135100	60468721	1145	1145	1145	1145	0
449	20240724	135000	60468721	1145	1145	1145	1145	0
450	20240724	134900	60468721	1145	1145	1145	1145	0
451	20240724	134800	60468721	1145	1145	1145	1145	0
452	20240724	134700	60468721	1145	1145	1145	1145	0
453	20240724	134600	60468721	1145	1145	1145	1145	0
454	20240724	134500	60468721	1145	1145	1145	1145	0
455	20240724	134400	60468721	1145	1145	1145	1145	0
456	20240724	134300	60468721	1145	1145	1145	1145	0
457	20240724	134200	60468721	1145	1145	1145	1145	0
458	20240724	134100	60468721	1145	1142	1145	1142	1491
459	20240724	134000	58765909	1142	1143	1143	1142	2
460	20240724	133900	58763624	1145	1147	1147	1145	1704
461	20240724	133800	56812138	1150	1150	1150	1150	0
462	20240724	133700	56812138	1150	1150	1150	1150	0
463	20240724	133600	56812138	1150	1150	1150	1150	397
464	20240724	133500	56355588	1158	1158	1158	1158	0
465	20240724	133400	56355588	1158	1158	1158	1158	0
466	20240724	133300	56355588	1158	1158	1158	1158	0
467	20240724	133200	56355588	1158	1158	1158	1158	1
468	20240724	133100	56354430	1150	1150	1150	1150	3
469	20240724	133000	56350980	1150	1150	1150	1150	50
470	20240724	132900	56293480	1150	1150	1150	1150	60
471	20240724	132800	56224480	1150	1150	1150	1150	0
472	20240724	132700	56224480	1150	1150	1150	1150	313
473	20240724	132600	55864530	1150	1150	1150	1150	50
474	20240724	132500	55807030	1150	1150	1150	1150	0
475	20240724	132400	55807030	1150	1150	1150	1147	2306
476	20240724	132300	53155157	1158	1154	1158	1151	2256
477	20240724	132200	50557115	1155	1155	1155	1155	10
478	20240724	132100	50545565	1156	1156	1156	1156	1
479	20240724	132000	50544409	1156	1157	1157	1156	1062
480	20240724	131900	49315775	1157	1157	1157	1157	0
481	20240724	131800	49315775	1157	1157	1157	1157	8
482	20240724	131700	49306519	1160	1160	1160	1160	0
483	20240724	131600	49306519	1160	1160	1160	1160	0
484	20240724	131500	49306519	1160	1160	1160	1160	1
485	20240724	131400	49305359	1160	1160	1160	1160	74
486	20240724	131300	49219519	1160	1160	1160	1160	0
487	20240724	131200	49219519	1160	1160	1160	1160	0
488	20240724	131100	49219519	1160	1160	1160	1160	0
489	20240724	131000	49219519	1160	1160	1160	1160	1
490	20240724	130900	49218359	1154	1154	1154	1154	0
491	20240724	130800	49218359	1154	1154	1154	1154	1
492	20240724	130700	49217205	1160	1160	1160	1160	0
493	20240724	130600	49217205	1160	1160	1160	1160	0
494	20240724	130500	49217205	1160	1160	1160	1160	0
495	20240724	130400	49217205	1160	1160	1160	1160	0
496	20240724	130300	49217205	1160	1160	1160	1160	0
497	20240724	130200	49217205	1160	1160	1160	1160	0
498	20240724	130100	49217205	1160	1160	1160	1160	0
499	20240724	130000	49217205	1160	1160	1160	1160	0
500	20240724	125900	49217205	1160	1160	1160	1160	0
501	20240724	125800	49217205	1160	1160	1160	1160	0
502	20240724	125700	49217205	1160	1160	1160	1160	38
503	20240724	125600	49173125	1160	1160	1160	1160	0
504	20240724	125500	49173125	1160	1160	1160	1160	0
505	20240724	125400	49173125	1160	1160	1160	1160	2
506	20240724	125300	49170805	1162	1162	1162	1162	0
507	20240724	125200	49170805	1162	1162	1162	1162	0
508	20240724	125100	49170805	1162	1162	1162	1162	0
509	20240724	125000	49170805	1162	1162	1162	1162	0
510	20240724	124900	49170805	1162	1162	1162	1162	0
511	20240724	124800	49170805	1162	1162	1162	1162	0
512	20240724	124700	49170805	1162	1162	1162	1162	0
513	20240724	124600	49170805	1162	1162	1162	1162	0
514	20240724	124500	49170805	1162	1162	1162	1162	0
515	20240724	124400	49170805	1162	1162	1162	1162	0
516	20240724	124300	49170805	1162	1162	1162	1162	0
517	20240724	124200	49170805	1162	1162	1162	1162	0
518	20240724	124100	49170805	1162	1162	1162	1162	0
519	20240724	124000	49170805	1162	1162	1162	1162	0
520	20240724	123900	49170805	1162	1162	1162	1162	0
521	20240724	123800	49170805	1162	1162	1162	1162	0
522	20240724	123700	49170805	1162	1162	1162	1162	0
523	20240724	123600	49170805	1162	1162	1162	1162	0
524	20240724	123500	49170805	1162	1158	1162	1158	16
525	20240724	123400	49152269	1154	1155	1155	1154	264
526	20240724	123300	48847484	1155	1155	1155	1155	10
527	20240724	123200	48835934	1158	1158	1158	1158	0
528	20240724	123100	48835934	1158	1158	1158	1158	0
529	20240724	123000	48835934	1158	1158	1158	1158	15
530	20240724	122900	48818564	1158	1158	1158	1158	1
531	20240724	122800	48817406	1155	1155	1155	1155	0
532	20240724	122700	48817406	1155	1155	1155	1155	0
533	20240724	122600	48817406	1155	1155	1155	1155	0
534	20240724	122500	48817406	1155	1155	1155	1155	0
535	20240724	122400	48817406	1155	1155	1155	1155	0
536	20240724	122300	48817406	1155	1155	1155	1155	0
537	20240724	122200	48817406	1155	1155	1155	1155	0
538	20240724	122100	48817406	1155	1155	1155	1155	0
539	20240724	122000	48817406	1155	1156	1156	1155	1171
540	20240724	121900	47464751	1159	1159	1159	1159	0
541	20240724	121800	47464751	1159	1159	1159	1159	0
542	20240724	121700	47464751	1159	1159	1159	1159	0
543	20240724	121600	47464751	1159	1159	1159	1159	0
544	20240724	121500	47464751	1159	1159	1159	1159	0
545	20240724	121400	47464751	1159	1159	1159	1159	0
546	20240724	121300	47464751	1159	1159	1159	1159	60
547	20240724	121200	47395211	1160	1160	1160	1160	0
548	20240724	121100	47395211	1160	1160	1160	1160	0
549	20240724	121000	47395211	1160	1160	1160	1160	0
550	20240724	120900	47395211	1160	1160	1160	1160	0
551	20240724	120800	47395211	1160	1160	1160	1160	0
552	20240724	120700	47395211	1160	1160	1160	1160	40
553	20240724	120600	47348811	1160	1160	1160	1160	0
554	20240724	120500	47348811	1160	1160	1160	1160	184
555	20240724	120400	47135371	1164	1164	1164	1164	0
556	20240724	120300	47135371	1164	1164	1164	1164	0
557	20240724	120200	47135371	1164	1164	1164	1164	0
558	20240724	120100	47135371	1164	1164	1164	1164	0
559	20240724	120000	47135371	1164	1156	1164	1156	1998
560	20240724	115900	44824403	1164	1164	1164	1164	845
561	20240724	115800	43840823	1163	1163	1163	1163	0
562	20240724	115700	43840823	1163	1163	1163	1163	597
563	20240724	115600	43146512	1163	1163	1163	1163	0
564	20240724	115500	43146512	1163	1163	1163	1163	1
565	20240724	115400	43145349	1156	1160	1160	1156	4149
566	20240724	115300	38339221	1163	1163	1163	1163	1
567	20240724	115200	38338058	1163	1163	1163	1163	0
568	20240724	115100	38338058	1163	1163	1163	1163	0
569	20240724	115000	38338058	1163	1163	1163	1163	0
570	20240724	114900	38338058	1163	1163	1163	1163	10
571	20240724	114800	38326428	1163	1163	1163	1163	0
572	20240724	114700	38326428	1163	1163	1163	1163	1
573	20240724	114600	38325265	1161	1161	1161	1161	1000
574	20240724	114500	37164265	1164	1164	1164	1164	0
575	20240724	114400	37164265	1164	1164	1164	1164	0
576	20240724	114300	37164265	1164	1164	1164	1164	0
577	20240724	114200	37164265	1164	1164	1164	1164	0
578	20240724	114100	37164265	1164	1164	1164	1164	2
579	20240724	114000	37161937	1160	1160	1160	1160	0
580	20240724	113900	37161937	1160	1164	1164	1160	929
581	20240724	113800	36084293	1160	1160	1160	1160	1000
582	20240724	113700	34924293	1160	1160	1160	1160	87
583	20240724	113600	34823373	1164	1164	1164	1164	0
584	20240724	113500	34823373	1164	1164	1164	1164	1
585	20240724	113400	34822209	1160	1160	1160	1160	0
586	20240724	113300	34822209	1160	1160	1160	1160	0
587	20240724	113200	34822209	1160	1160	1160	1160	0
588	20240724	113100	34822209	1160	1160	1160	1160	50
589	20240724	113000	34764209	1164	1164	1164	1164	0
590	20240724	112900	34764209	1164	1164	1164	1164	0
591	20240724	112800	34764209	1164	1164	1164	1164	0
592	20240724	112700	34764209	1164	1164	1164	1164	2
593	20240724	112600	34761881	1164	1164	1164	1164	13
594	20240724	112500	34746749	1164	1164	1164	1164	2
595	20240724	112400	34744421	1164	1164	1164	1164	0
596	20240724	112300	34744421	1164	1164	1164	1164	0
597	20240724	112200	34744421	1164	1164	1164	1164	0
598	20240724	112100	34744421	1164	1164	1164	1164	0
599	20240724	112000	34744421	1164	1164	1164	1164	0
600	20240724	111900	34744421	1164	1164	1164	1164	0
601	20240724	111800	34744421	1164	1164	1164	1164	14
602	20240724	111700	34728125	1164	1164	1164	1164	0
603	20240724	111600	34728125	1164	1164	1164	1164	0
604	20240724	111500	34728125	1164	1164	1164	1164	0
605	20240724	111400	34728125	1164	1164	1164	1164	1129
606	20240724	111300	33413969	1164	1164	1164	1164	0
607	20240724	111200	33413969	1164	1164	1164	1164	0
608	20240724	111100	33413969	1164	1164	1164	1164	0
609	20240724	111000	33413969	1164	1163	1165	1161	23
610	20240724	110900	33387226	1161	1162	1162	1161	11
611	20240724	110800	33374445	1162	1159	1162	1159	74
612	20240724	110700	33288587	1159	1159	1159	1159	0
613	20240724	110600	33288587	1159	1158	1159	1158	5
614	20240724	110500	33282793	1157	1157	1157	1157	0
615	20240724	110400	33282793	1157	1155	1157	1155	619
616	20240724	110300	32567845	1155	1155	1155	1155	0
617	20240724	110200	32567845	1155	1155	1155	1155	928
618	20240724	110100	31496005	1155	1155	1155	1155	200
619	20240724	110000	31265005	1155	1155	1155	1155	1
620	20240724	105900	31263850	1154	1154	1154	1154	1
621	20240724	105800	31262696	1153	1153	1153	1153	0
622	20240724	105700	31262696	1153	1153	1153	1153	0
623	20240724	105600	31262696	1153	1153	1153	1153	0
624	20240724	105500	31262696	1153	1153	1153	1153	50
625	20240724	105400	31205046	1155	1155	1155	1155	0
626	20240724	105300	31205046	1155	1155	1155	1155	0
627	20240724	105200	31205046	1155	1155	1155	1153	68
628	20240724	105100	31126536	1155	1155	1155	1152	240
629	20240724	105000	30849535	1159	1159	1159	1159	5
630	20240724	104900	30843740	1159	1159	1159	1159	57
631	20240724	104800	30777677	1155	1159	1160	1155	48
632	20240724	104700	30722213	1162	1162	1162	1162	0
633	20240724	104600	30722213	1162	1162	1162	1162	0
634	20240724	104500	30722213	1162	1162	1162	1162	2
635	20240724	104400	30719889	1155	1155	1155	1155	0
636	20240724	104300	30719889	1155	1157	1157	1155	3097
637	20240724	104200	27142851	1158	1159	1159	1158	109
638	20240724	104100	27016570	1167	1167	1167	1167	0
639	20240724	104000	27016570	1167	1167	1167	1167	0
640	20240724	103900	27016570	1167	1167	1167	1167	0
641	20240724	103800	27016570	1167	1161	1167	1161	93
642	20240724	103700	26908173	1158	1161	1161	1158	1139
643	20240724	103600	25589066	1163	1162	1163	1162	20
644	20240724	103500	25565808	1161	1162	1162	1161	10
645	20240724	103400	25554193	1166	1166	1166	1166	0
646	20240724	103300	25554193	1166	1166	1166	1166	0
647	20240724	103200	25554193	1166	1166	1166	1166	0
648	20240724	103100	25554193	1166	1166	1166	1166	9
649	20240724	103000	25543699	1166	1166	1166	1166	0
650	20240724	102900	25543699	1166	1166	1166	1166	0
651	20240724	102800	25543699	1166	1166	1166	1166	20
652	20240724	102700	25520379	1166	1166	1166	1166	0
653	20240724	102600	25520379	1166	1166	1166	1166	2
654	20240724	102500	25518047	1163	1163	1163	1163	0
655	20240724	102400	25518047	1163	1163	1163	1163	5
656	20240724	102300	25512232	1167	1167	1167	1167	0
657	20240724	102200	25512232	1167	1167	1167	1167	0
658	20240724	102100	25512232	1167	1167	1167	1167	0
659	20240724	102000	25512232	1167	1167	1167	1167	2
660	20240724	101900	25509898	1167	1167	1167	1167	79
661	20240724	101800	25417705	1167	1167	1167	1167	0
662	20240724	101700	25417705	1167	1167	1167	1167	8
663	20240724	101600	25408369	1161	1161	1161	1161	0
664	20240724	101500	25408369	1161	1161	1161	1161	1
665	20240724	101400	25407208	1168	1168	1168	1168	0
666	20240724	101300	25407208	1168	1168	1168	1168	6
667	20240724	101200	25400200	1168	1168	1168	1168	0
668	20240724	101100	25400200	1168	1168	1168	1168	0
669	20240724	101000	25400200	1168	1168	1168	1168	0
670	20240724	100900	25400200	1168	1168	1168	1168	313
671	20240724	100800	25034616	1168	1161	1168	1161	2
672	20240724	100700	25032287	1168	1168	1168	1168	0
673	20240724	100600	25032287	1168	1168	1168	1168	0
674	20240724	100500	25032287	1168	1168	1168	1168	1
675	20240724	100400	25031119	1168	1168	1168	1168	0
676	20240724	100300	25031119	1168	1168	1168	1168	11
677	20240724	100200	25018271	1168	1168	1168	1168	1
678	20240724	100100	25017103	1168	1168	1168	1168	0
679	20240724	100000	25017103	1168	1168	1168	1168	10
680	20240724	095900	25005423	1168	1168	1168	1168	1
681	20240724	095800	25004255	1168	1168	1168	1168	0
682	20240724	095700	25004255	1168	1168	1168	1168	7
683	20240724	095600	24996079	1168	1168	1168	1158	38
684	20240724	095500	24951955	1168	1168	1168	1168	4
685	20240724	095400	24947283	1164	1164	1164	1164	0
686	20240724	095300	24947283	1164	1164	1164	1164	0
687	20240724	095200	24947283	1164	1164	1164	1164	0
688	20240724	095100	24947283	1164	1158	1164	1158	16
689	20240724	095000	24928743	1155	1160	1160	1155	1325
690	20240724	094900	23397710	1157	1169	1169	1157	1526
691	20240724	094800	21621470	1170	1170	1170	1170	0
692	20240724	094700	21621470	1170	1171	1172	1164	3515
693	20240724	094600	17524389	1172	1172	1172	1167	2202
694	20240724	094500	14954645	1168	1170	1170	1168	5377
695	20240724	094400	8667783	1170	1170	1170	1170	1
696	20240724	094300	8666613	1174	1171	1174	1170	319
697	20240724	094200	8293078	1172	1172	1174	1172	16
698	20240724	094100	8274322	1174	1174	1174	1174	22
699	20240724	094000	8248494	1175	1175	1175	1175	0
700	20240724	093900	8248494	1175	1174	1175	1174	1200
701	20240724	093800	6838919	1176	1176	1176	1176	0
702	20240724	093700	6838919	1176	1176	1176	1176	0
703	20240724	093600	6838919	1176	1176	1176	1176	0
704	20240724	093500	6838919	1176	1176	1176	1176	0
705	20240724	093400	6838919	1176	1176	1176	1176	9
706	20240724	093300	6828335	1177	1177	1177	1177	0
707	20240724	093200	6828335	1177	1177	1177	1177	0
708	20240724	093100	6828335	1177	1177	1177	1177	0
709	20240724	093000	6828335	1177	1177	1177	1177	2
710	20240724	092900	6825981	1177	1177	1177	1177	0
711	20240724	092800	6825981	1177	1177	1177	1177	0
712	20240724	092700	6825981	1177	1177	1177	1177	0
713	20240724	092600	6825981	1177	1176	1177	1176	966
714	20240724	092500	5689064	1176	1169	1176	1168	600
715	20240724	092400	4984221	1177	1177	1177	1177	0
716	20240724	092300	4984221	1177	1177	1177	1177	0
717	20240724	092200	4984221	1177	1177	1177	1177	300
718	20240724	092100	4631121	1177	1177	1177	1177	0
719	20240724	092000	4631121	1177	1177	1177	1177	1
720	20240724	091900	4629944	1178	1177	1178	1177	1001
721	20240724	091800	3451766	1179	1179	1179	1179	0
722	20240724	091700	3451766	1179	1179	1179	1179	0
723	20240724	091600	3451766	1179	1179	1179	1179	0
724	20240724	091500	3451766	1179	1179	1179	1179	100
725	20240724	091400	3333866	1179	1179	1179	1179	30
726	20240724	091300	3298496	1179	1164	1179	1164	89
727	20240724	091200	3194870	1179	1179	1179	1179	502
728	20240724	091100	2603012	1179	1170	1179	1170	1300
729	20240724	091000	1070390	1170	1170	1170	1170	1
730	20240724	090900	1069220	1168	1164	1168	1164	599
731	20240724	090800	369890	1164	1167	1167	1164	22
732	20240724	090700	344267	1164	1164	1164	1164	163
733	20240724	090600	154535	1164	1164	1164	1164	1
734	20240724	090500	153371	1164	1163	1164	1163	10
735	20240724	090400	141734	1164	1164	1164	1164	0
736	20240724	090300	141734	1164	1164	1164	1154	41
737	20240724	090200	94350	1164	1164	1164	1164	15
738	20240724	090100	76890	1165	1165	1165	1165	0
739	20240724	090000	76890	1165	1165	1165	1165	66