KissMeData/240600/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	204500	578392550	9050	9050	9050	9050	1919
3	20240724	204400	578392550	9050	9050	9050	9050	0
4	20240724	204300	578392550	9050	9050	9050	9050	0
5	20240724	204200	578392550	9050	9050	9050	9050	0
6	20240724	204100	578392550	9050	9050	9050	9050	0
7	20240724	204000	578392550	9050	9050	9050	9050	0
8	20240724	203900	578392550	9050	9050	9050	9050	0
9	20240724	203800	578392550	9050	9050	9050	9050	0
10	20240724	203700	578392550	9050	9050	9050	9050	0
11	20240724	203600	578392550	9050	9050	9050	9050	0
12	20240724	203500	578392550	9050	9050	9050	9050	0
13	20240724	203400	578392550	9050	9050	9050	9050	0
14	20240724	203300	578392550	9050	9050	9050	9050	0
15	20240724	203200	578392550	9050	9050	9050	9050	0
16	20240724	203100	578392550	9050	9050	9050	9050	0
17	20240724	203000	578392550	9050	9050	9050	9050	0
18	20240724	202900	578392550	9050	9050	9050	9050	0
19	20240724	202800	578392550	9050	9050	9050	9050	0
20	20240724	202700	578392550	9050	9050	9050	9050	0
21	20240724	202600	578392550	9050	9050	9050	9050	0
22	20240724	202500	578392550	9050	9050	9050	9050	0
23	20240724	202400	578392550	9050	9050	9050	9050	0
24	20240724	202300	578392550	9050	9050	9050	9050	0
25	20240724	202200	578392550	9050	9050	9050	9050	0
26	20240724	202100	578392550	9050	9050	9050	9050	0
27	20240724	202000	578392550	9050	9050	9050	9050	0
28	20240724	201900	578392550	9050	9050	9050	9050	0
29	20240724	201800	578392550	9050	9050	9050	9050	0
30	20240724	201700	578392550	9050	9050	9050	9050	0
31	20240724	201600	578392550	9050	9050	9050	9050	0
32	20240724	201500	578392550	9050	9050	9050	9050	1919
33	20240724	201400	578392550	9050	9050	9050	9050	0
34	20240724	201300	578392550	9050	9050	9050	9050	0
35	20240724	201200	578392550	9050	9050	9050	9050	0
36	20240724	201100	578392550	9050	9050	9050	9050	0
37	20240724	201000	578392550	9050	9050	9050	9050	0
38	20240724	200900	578392550	9050	9050	9050	9050	0
39	20240724	200800	578392550	9050	9050	9050	9050	0
40	20240724	200700	578392550	9050	9050	9050	9050	0
41	20240724	200600	578392550	9050	9050	9050	9050	0
42	20240724	200500	578392550	9050	9050	9050	9050	0
43	20240724	200400	578392550	9050	9050	9050	9050	0
44	20240724	200300	578392550	9050	9050	9050	9050	0
45	20240724	200200	578392550	9050	9050	9050	9050	0
46	20240724	200100	578392550	9050	9050	9050	9050	0
47	20240724	200000	578392550	9050	9050	9050	9050	0
48	20240724	195900	578392550	9050	9050	9050	9050	0
49	20240724	195800	578392550	9050	9050	9050	9050	0
50	20240724	195700	578392550	9050	9050	9050	9050	0
51	20240724	195600	578392550	9050	9050	9050	9050	0
52	20240724	195500	578392550	9050	9050	9050	9050	0
53	20240724	195400	578392550	9050	9050	9050	9050	0
54	20240724	195300	578392550	9050	9050	9050	9050	0
55	20240724	195200	578392550	9050	9050	9050	9050	0
56	20240724	195100	578392550	9050	9050	9050	9050	0
57	20240724	195000	578392550	9050	9050	9050	9050	0
58	20240724	194900	578392550	9050	9050	9050	9050	0
59	20240724	194800	578392550	9050	9050	9050	9050	0
60	20240724	194700	578392550	9050	9050	9050	9050	0
61	20240724	194600	578392550	9050	9050	9050	9050	0
62	20240724	194500	578392550	9050	9050	9050	9050	1919
63	20240724	194400	578392550	9050	9050	9050	9050	0
64	20240724	194300	578392550	9050	9050	9050	9050	0
65	20240724	194200	578392550	9050	9050	9050	9050	0
66	20240724	194100	578392550	9050	9050	9050	9050	0
67	20240724	194000	578392550	9050	9050	9050	9050	0
68	20240724	193900	578392550	9050	9050	9050	9050	0
69	20240724	193800	578392550	9050	9050	9050	9050	0
70	20240724	193700	578392550	9050	9050	9050	9050	0
71	20240724	193600	578392550	9050	9050	9050	9050	0
72	20240724	193500	578392550	9050	9050	9050	9050	0
73	20240724	193400	578392550	9050	9050	9050	9050	0
74	20240724	193300	578392550	9050	9050	9050	9050	0
75	20240724	193200	578392550	9050	9050	9050	9050	0
76	20240724	193100	578392550	9050	9050	9050	9050	0
77	20240724	193000	578392550	9050	9050	9050	9050	0
78	20240724	192900	578392550	9050	9050	9050	9050	0
79	20240724	192800	578392550	9050	9050	9050	9050	0
80	20240724	192700	578392550	9050	9050	9050	9050	0
81	20240724	192600	578392550	9050	9050	9050	9050	0
82	20240724	192500	578392550	9050	9050	9050	9050	0
83	20240724	192400	578392550	9050	9050	9050	9050	0
84	20240724	192300	578392550	9050	9050	9050	9050	0
85	20240724	192200	578392550	9050	9050	9050	9050	0
86	20240724	192100	578392550	9050	9050	9050	9050	0
87	20240724	192000	578392550	9050	9050	9050	9050	0
88	20240724	191900	578392550	9050	9050	9050	9050	0
89	20240724	191800	578392550	9050	9050	9050	9050	0
90	20240724	191700	578392550	9050	9050	9050	9050	0
91	20240724	191600	578392550	9050	9050	9050	9050	0
92	20240724	191500	578392550	9050	9050	9050	9050	1919
93	20240724	191400	578392550	9050	9050	9050	9050	0
94	20240724	191300	578392550	9050	9050	9050	9050	0
95	20240724	191200	578392550	9050	9050	9050	9050	0
96	20240724	191100	578392550	9050	9050	9050	9050	0
97	20240724	191000	578392550	9050	9050	9050	9050	0
98	20240724	190900	578392550	9050	9050	9050	9050	0
99	20240724	190800	578392550	9050	9050	9050	9050	0
100	20240724	190700	578392550	9050	9050	9050	9050	0
101	20240724	190600	578392550	9050	9050	9050	9050	0
102	20240724	190500	578392550	9050	9050	9050	9050	0
103	20240724	190400	578392550	9050	9050	9050	9050	0
104	20240724	190300	578392550	9050	9050	9050	9050	0
105	20240724	190200	578392550	9050	9050	9050	9050	0
106	20240724	190100	578392550	9050	9050	9050	9050	0
107	20240724	190000	578392550	9050	9050	9050	9050	0
108	20240724	185900	578392550	9050	9050	9050	9050	0
109	20240724	185800	578392550	9050	9050	9050	9050	0
110	20240724	185700	578392550	9050	9050	9050	9050	0
111	20240724	185600	578392550	9050	9050	9050	9050	0
112	20240724	185500	578392550	9050	9050	9050	9050	0
113	20240724	185400	578392550	9050	9050	9050	9050	0
114	20240724	185300	578392550	9050	9050	9050	9050	0
115	20240724	185200	578392550	9050	9050	9050	9050	0
116	20240724	185100	578392550	9050	9050	9050	9050	0
117	20240724	185000	578392550	9050	9050	9050	9050	0
118	20240724	184900	578392550	9050	9050	9050	9050	0
119	20240724	184800	578392550	9050	9050	9050	9050	0
120	20240724	184700	578392550	9050	9050	9050	9050	0
121	20240724	184600	578392550	9050	9050	9050	9050	0
122	20240724	184500	578392550	9050	9050	9050	9050	1919
123	20240724	184400	578392550	9050	9050	9050	9050	0
124	20240724	184300	578392550	9050	9050	9050	9050	0
125	20240724	184200	578392550	9050	9050	9050	9050	0
126	20240724	184100	578392550	9050	9050	9050	9050	0
127	20240724	184000	578392550	9050	9050	9050	9050	0
128	20240724	183900	578392550	9050	9050	9050	9050	0
129	20240724	183800	578392550	9050	9050	9050	9050	0
130	20240724	183700	578392550	9050	9050	9050	9050	0
131	20240724	183600	578392550	9050	9050	9050	9050	0
132	20240724	183500	578392550	9050	9050	9050	9050	0
133	20240724	183400	578392550	9050	9050	9050	9050	0
134	20240724	183300	578392550	9050	9050	9050	9050	0
135	20240724	183200	578392550	9050	9050	9050	9050	0
136	20240724	183100	578392550	9050	9050	9050	9050	0
137	20240724	183000	578392550	9050	9050	9050	9050	0
138	20240724	182900	578392550	9050	9050	9050	9050	0
139	20240724	182800	578392550	9050	9050	9050	9050	0
140	20240724	182700	578392550	9050	9050	9050	9050	0
141	20240724	182600	578392550	9050	9050	9050	9050	0
142	20240724	182500	578392550	9050	9050	9050	9050	0
143	20240724	182400	578392550	9050	9050	9050	9050	0
144	20240724	182300	578392550	9050	9050	9050	9050	0
145	20240724	182200	578392550	9050	9050	9050	9050	0
146	20240724	182100	578392550	9050	9050	9050	9050	0
147	20240724	182000	578392550	9050	9050	9050	9050	0
148	20240724	181900	578392550	9050	9050	9050	9050	0
149	20240724	181800	578392550	9050	9050	9050	9050	0
150	20240724	181700	578392550	9050	9050	9050	9050	0
151	20240724	181600	578392550	9050	9050	9050	9050	0
152	20240724	181500	578392550	9050	9050	9050	9050	1919
153	20240724	181400	578392550	9050	9050	9050	9050	0
154	20240724	181300	578392550	9050	9050	9050	9050	0
155	20240724	181200	578392550	9050	9050	9050	9050	0
156	20240724	181100	578392550	9050	9050	9050	9050	0
157	20240724	181000	578392550	9050	9050	9050	9050	0
158	20240724	180900	578392550	9050	9050	9050	9050	0
159	20240724	180800	578392550	9050	9050	9050	9050	0
160	20240724	180700	578392550	9050	9050	9050	9050	0
161	20240724	180600	578392550	9050	9050	9050	9050	0
162	20240724	180500	578392550	9050	9050	9050	9050	0
163	20240724	180400	578392550	9050	9050	9050	9050	0
164	20240724	180300	578392550	9050	9050	9050	9050	0
165	20240724	180200	578392550	9050	9050	9050	9050	0
166	20240724	180100	578392550	9050	9050	9050	9050	0
167	20240724	180000	578392550	9050	9050	9050	9050	0
168	20240724	175900	578392550	9050	9050	9050	9050	0
169	20240724	175800	578392550	9050	9050	9050	9050	0
170	20240724	175700	578392550	9050	9050	9050	9050	0
171	20240724	175600	578392550	9050	9050	9050	9050	0
172	20240724	175500	578392550	9050	9050	9050	9050	0
173	20240724	175400	578392550	9050	9050	9050	9050	0
174	20240724	175300	578392550	9050	9050	9050	9050	0
175	20240724	175200	578392550	9050	9050	9050	9050	0
176	20240724	175100	578392550	9050	9050	9050	9050	0
177	20240724	175000	578392550	9050	9050	9050	9050	0
178	20240724	174900	578392550	9050	9050	9050	9050	0
179	20240724	174800	578392550	9050	9050	9050	9050	0
180	20240724	174700	578392550	9050	9050	9050	9050	0
181	20240724	174600	578392550	9050	9050	9050	9050	0
182	20240724	174500	578392550	9050	9050	9050	9050	1919
183	20240724	174400	578392550	9050	9050	9050	9050	0
184	20240724	174300	578392550	9050	9050	9050	9050	0
185	20240724	174200	578392550	9050	9050	9050	9050	0
186	20240724	174100	578392550	9050	9050	9050	9050	0
187	20240724	174000	578392550	9050	9050	9050	9050	0
188	20240724	173900	578392550	9050	9050	9050	9050	0
189	20240724	173800	578392550	9050	9050	9050	9050	0
190	20240724	173700	578392550	9050	9050	9050	9050	0
191	20240724	173600	578392550	9050	9050	9050	9050	0
192	20240724	173500	578392550	9050	9050	9050	9050	0
193	20240724	173400	578392550	9050	9050	9050	9050	0
194	20240724	173300	578392550	9050	9050	9050	9050	0
195	20240724	173200	578392550	9050	9050	9050	9050	0
196	20240724	173100	578392550	9050	9050	9050	9050	0
197	20240724	173000	578392550	9050	9050	9050	9050	0
198	20240724	172900	578392550	9050	9050	9050	9050	0
199	20240724	172800	578392550	9050	9050	9050	9050	0
200	20240724	172700	578392550	9050	9050	9050	9050	0
201	20240724	172600	578392550	9050	9050	9050	9050	0
202	20240724	172500	578392550	9050	9050	9050	9050	0
203	20240724	172400	578392550	9050	9050	9050	9050	0
204	20240724	172300	578392550	9050	9050	9050	9050	0
205	20240724	172200	578392550	9050	9050	9050	9050	0
206	20240724	172100	578392550	9050	9050	9050	9050	0
207	20240724	172000	578392550	9050	9050	9050	9050	0
208	20240724	171900	578392550	9050	9050	9050	9050	0
209	20240724	171800	578392550	9050	9050	9050	9050	0
210	20240724	171700	578392550	9050	9050	9050	9050	0
211	20240724	171600	578392550	9050	9050	9050	9050	0
212	20240724	171500	578392550	9050	9050	9050	9050	1919
213	20240724	171400	578392550	9050	9050	9050	9050	0
214	20240724	171300	578392550	9050	9050	9050	9050	0
215	20240724	171200	578392550	9050	9050	9050	9050	0
216	20240724	171100	578392550	9050	9050	9050	9050	0
217	20240724	171000	578392550	9050	9050	9050	9050	0
218	20240724	170900	578392550	9050	9050	9050	9050	0
219	20240724	170800	578392550	9050	9050	9050	9050	0
220	20240724	170700	578392550	9050	9050	9050	9050	0
221	20240724	170600	578392550	9050	9050	9050	9050	0
222	20240724	170500	578392550	9050	9050	9050	9050	0
223	20240724	170400	578392550	9050	9050	9050	9050	0
224	20240724	170300	578392550	9050	9050	9050	9050	0
225	20240724	170200	578392550	9050	9050	9050	9050	0
226	20240724	170100	578392550	9050	9050	9050	9050	0
227	20240724	170000	578392550	9050	9050	9050	9050	0
228	20240724	165900	578392550	9050	9050	9050	9050	0
229	20240724	165800	578392550	9050	9050	9050	9050	0
230	20240724	165700	578392550	9050	9050	9050	9050	0
231	20240724	165600	578392550	9050	9050	9050	9050	0
232	20240724	165500	578392550	9050	9050	9050	9050	0
233	20240724	165400	578392550	9050	9050	9050	9050	0
234	20240724	165300	578392550	9050	9050	9050	9050	0
235	20240724	165200	578392550	9050	9050	9050	9050	0
236	20240724	165100	578392550	9050	9050	9050	9050	0
237	20240724	165000	578392550	9050	9050	9050	9050	0
238	20240724	164900	578392550	9050	9050	9050	9050	0
239	20240724	164800	578392550	9050	9050	9050	9050	0
240	20240724	164700	578392550	9050	9050	9050	9050	0
241	20240724	164600	578392550	9050	9050	9050	9050	0
242	20240724	164500	578392550	9050	9050	9050	9050	1919
243	20240724	164400	578392550	9050	9050	9050	9050	0
244	20240724	164300	578392550	9050	9050	9050	9050	0
245	20240724	164200	578392550	9050	9050	9050	9050	0
246	20240724	164100	578392550	9050	9050	9050	9050	0
247	20240724	164000	578392550	9050	9050	9050	9050	0
248	20240724	163900	578392550	9050	9050	9050	9050	0
249	20240724	163800	578392550	9050	9050	9050	9050	0
250	20240724	163700	578392550	9050	9050	9050	9050	0
251	20240724	163600	578392550	9050	9050	9050	9050	0
252	20240724	163500	578392550	9050	9050	9050	9050	0
253	20240724	163400	578392550	9050	9050	9050	9050	0
254	20240724	163300	578392550	9050	9050	9050	9050	0
255	20240724	163200	578392550	9050	9050	9050	9050	0
256	20240724	163100	578392550	9050	9050	9050	9050	0
257	20240724	163000	578392550	9050	9050	9050	9050	0
258	20240724	162900	578392550	9050	9050	9050	9050	0
259	20240724	162800	578392550	9050	9050	9050	9050	0
260	20240724	162700	578392550	9050	9050	9050	9050	0
261	20240724	162600	578392550	9050	9050	9050	9050	0
262	20240724	162500	578392550	9050	9050	9050	9050	0
263	20240724	162400	578392550	9050	9050	9050	9050	0
264	20240724	162300	578392550	9050	9050	9050	9050	0
265	20240724	162200	578392550	9050	9050	9050	9050	0
266	20240724	162100	578392550	9050	9050	9050	9050	0
267	20240724	162000	578392550	9050	9050	9050	9050	0
268	20240724	161900	578392550	9050	9050	9050	9050	0
269	20240724	161800	578392550	9050	9050	9050	9050	0
270	20240724	161700	578392550	9050	9050	9050	9050	0
271	20240724	161600	578392550	9050	9050	9050	9050	0
272	20240724	161500	578392550	9050	9050	9050	9050	1919
273	20240724	161400	578392550	9050	9050	9050	9050	0
274	20240724	161300	578392550	9050	9050	9050	9050	0
275	20240724	161200	578392550	9050	9050	9050	9050	0
276	20240724	161100	578392550	9050	9050	9050	9050	0
277	20240724	161000	578392550	9050	9050	9050	9050	0
278	20240724	160900	578392550	9050	9050	9050	9050	0
279	20240724	160800	578392550	9050	9050	9050	9050	0
280	20240724	160700	578392550	9050	9050	9050	9050	0
281	20240724	160600	578392550	9050	9050	9050	9050	0
282	20240724	160500	578392550	9050	9050	9050	9050	0
283	20240724	160400	578392550	9050	9050	9050	9050	0
284	20240724	160300	578392550	9050	9050	9050	9050	0
285	20240724	160200	578392550	9050	9050	9050	9050	0
286	20240724	160100	578392550	9050	9050	9050	9050	0
287	20240724	160000	578392550	9050	9050	9050	9050	0
288	20240724	155900	578392550	9050	9050	9050	9050	0
289	20240724	155800	578392550	9050	9050	9050	9050	0
290	20240724	155700	578392550	9050	9050	9050	9050	0
291	20240724	155600	578392550	9050	9050	9050	9050	0
292	20240724	155500	578392550	9050	9050	9050	9050	0
293	20240724	155400	578392550	9050	9050	9050	9050	0
294	20240724	155300	578392550	9050	9050	9050	9050	0
295	20240724	155200	578392550	9050	9050	9050	9050	0
296	20240724	155100	578392550	9050	9050	9050	9050	0
297	20240724	155000	578392550	9050	9050	9050	9050	0
298	20240724	154900	578392550	9050	9050	9050	9050	0
299	20240724	154800	578392550	9050	9050	9050	9050	0
300	20240724	154700	578392550	9050	9050	9050	9050	0
301	20240724	154600	578392550	9050	9050	9050	9050	0
302	20240724	154500	578392550	9050	9050	9050	9050	1919
303	20240724	154400	578392550	9050	9050	9050	9050	0
304	20240724	154300	578392550	9050	9050	9050	9050	0
305	20240724	154200	578392550	9050	9050	9050	9050	0
306	20240724	154100	578392550	9050	9050	9050	9050	0
307	20240724	154000	578392550	9050	9050	9050	9050	0
308	20240724	153900	578392550	9050	9050	9050	9050	0
309	20240724	153800	578392550	9050	9050	9050	9050	0
310	20240724	153700	578392550	9050	9050	9050	9050	0
311	20240724	153600	578392550	9050	9050	9050	9050	0
312	20240724	153500	578392550	9050	9050	9050	9050	0
313	20240724	153400	578392550	9050	9050	9050	9050	0
314	20240724	153300	578392550	9050	9050	9050	9050	0
315	20240724	153200	578392550	9050	9050	9050	9050	0
316	20240724	153100	578392550	9050	9050	9050	9050	0
317	20240724	153000	578392550	9050	9050	9050	9050	1919
318	20240724	152900	561025600	9080	9080	9080	9080	0
319	20240724	152800	561025600	9080	9080	9080	9080	0
320	20240724	152700	561025600	9080	9080	9080	9080	0
321	20240724	152600	561025600	9080	9080	9080	9080	0
322	20240724	152500	561025600	9080	9080	9080	9080	0
323	20240724	152400	561025600	9080	9080	9080	9080	0
324	20240724	152300	561025600	9080	9080	9080	9080	0
325	20240724	152200	561025600	9080	9080	9080	9080	0
326	20240724	152100	561025600	9080	9080	9080	9080	0
327	20240724	152000	561025600	9080	9080	9080	9080	0
328	20240724	151900	561025600	9080	9080	9080	9060	865
329	20240724	151800	553184260	9070	9080	9080	9060	223
330	20240724	151700	551162590	9080	9080	9100	9080	332
331	20240724	151600	548147910	9080	9080	9100	9080	153
332	20240724	151500	546758620	9090	9080	9090	9080	664
333	20240724	151400	540725720	9080	9070	9080	9070	171
334	20240724	151300	539173300	9060	9070	9070	9060	171
335	20240724	151200	537622410	9070	9080	9080	9070	8
336	20240724	151100	537549800	9070	9070	9070	9070	158
337	20240724	151000	536116740	9070	9070	9070	9070	7
338	20240724	150900	536053250	9080	9080	9080	9070	267
339	20240724	150800	533631490	9070	9080	9080	9070	6
340	20240724	150700	533577040	9080	9080	9080	9080	0
341	20240724	150600	533577040	9080	9080	9080	9080	245
342	20240724	150500	531352440	9090	9090	9090	9090	22
343	20240724	150400	531152460	9090	9090	9090	9090	20
344	20240724	150300	530970660	9080	9070	9080	9070	43
345	20240724	150200	530580320	9080	9080	9080	9080	0
346	20240724	150100	530580320	9080	9080	9080	9080	191
347	20240724	150000	528846040	9090	9090	9090	9090	30
348	20240724	145900	528573340	9090	9090	9090	9090	48
349	20240724	145800	528137020	9100	9130	9130	9100	16
350	20240724	145700	527991360	9100	9100	9100	9100	1
351	20240724	145600	527982260	9100	9100	9100	9100	15
352	20240724	145500	527845760	9100	9110	9110	9100	200
353	20240724	145400	526025660	9100	9130	9130	9100	200
354	20240724	145300	524203790	9140	9140	9140	9140	37
355	20240724	145200	523865610	9140	9140	9140	9140	248
356	20240724	145100	521598890	9140	9150	9150	9140	127
357	20240724	145000	520436850	9150	9150	9150	9150	3
358	20240724	144900	520409400	9130	9130	9130	9130	9
359	20240724	144800	520327230	9130	9130	9130	9130	0
360	20240724	144700	520327230	9130	9130	9130	9130	1
361	20240724	144600	520318100	9130	9130	9130	9110	156
362	20240724	144500	518893840	9110	9130	9130	9110	102
363	20240724	144400	517964580	9130	9130	9130	9130	0
364	20240724	144300	517964580	9130	9130	9130	9130	207
365	20240724	144200	516074670	9120	9120	9120	9120	9
366	20240724	144100	515992590	9120	9120	9120	9120	86
367	20240724	144000	515208270	9110	9100	9110	9100	157
368	20240724	143900	513778570	9100	9100	9100	9100	111
369	20240724	143800	512768470	9100	9100	9100	9100	101
370	20240724	143700	511849370	9080	9070	9080	9070	57
371	20240724	143600	511331910	9070	9080	9080	9070	185
372	20240724	143500	509652480	9090	9090	9090	9090	42
373	20240724	143400	509270700	9090	9090	9090	9090	0
374	20240724	143300	509270700	9090	9090	9090	9090	11
375	20240724	143200	509170710	9090	9100	9100	9090	231
376	20240724	143100	507069320	9110	9110	9110	9110	0
377	20240724	143000	507069320	9110	9110	9110	9110	7
378	20240724	142900	507005550	9100	9100	9100	9100	100
379	20240724	142800	506095550	9100	9100	9100	9100	550
380	20240724	142700	501090550	9090	9080	9090	9070	16
381	20240724	142600	500945300	9080	9090	9100	9080	248
382	20240724	142500	498691100	9100	9100	9100	9100	0
383	20240724	142400	498691100	9100	9100	9100	9100	1
384	20240724	142300	498682000	9100	9090	9100	9090	2
385	20240724	142200	498663810	9090	9090	9090	9090	1
386	20240724	142100	498654720	9090	9100	9100	9090	168
387	20240724	142000	497126500	9100	9090	9100	9090	109
388	20240724	141900	496135100	9100	9100	9100	9100	110
389	20240724	141800	495134100	9100	9100	9100	9100	3
390	20240724	141700	495106800	9100	9090	9100	9090	81
391	20240724	141600	494369760	9060	9090	9090	9060	171
392	20240724	141500	492816670	9090	9090	9090	9090	18
393	20240724	141400	492653050	9090	9070	9090	9070	6
394	20240724	141300	492598540	9070	9070	9070	9060	138
395	20240724	141200	491347880	9070	9070	9070	9070	11
396	20240724	141100	491248110	9080	9080	9080	9080	150
397	20240724	141000	489886110	9080	9080	9080	9080	0
398	20240724	140900	489886110	9080	9080	9080	9080	0
399	20240724	140800	489886110	9080	9080	9080	9080	0
400	20240724	140700	489886110	9080	9080	9080	9080	0
401	20240724	140600	489886110	9080	9080	9100	9080	54
402	20240724	140500	489395760	9070	9070	9070	9070	2
403	20240724	140400	489377620	9050	9040	9050	9040	1733
404	20240724	140300	473695480	9030	9030	9030	9030	0
405	20240724	140200	473695480	9030	9030	9030	9030	1423
406	20240724	140100	460845790	9010	9020	9020	9010	8
407	20240724	140000	460773650	9020	9020	9020	9020	2
408	20240724	135900	460755610	9010	9020	9020	9010	133
409	20240724	135800	459556150	9020	9020	9020	9020	7
410	20240724	135700	459493010	9020	9030	9030	9020	55
411	20240724	135600	458996880	9020	9000	9020	9000	651
412	20240724	135500	453137060	9010	9010	9010	9010	250
413	20240724	135400	450884560	9010	9020	9020	9010	1021
414	20240724	135300	441680350	9020	9020	9020	9020	1086
415	20240724	135200	431884630	9030	9030	9030	9030	292
416	20240724	135100	429247870	9040	9040	9040	9020	353
417	20240724	135000	426059780	9040	9040	9040	9040	7
418	20240724	134900	425996500	9040	9040	9040	9040	0
419	20240724	134800	425996500	9040	9020	9040	9020	26
420	20240724	134700	425761560	9020	9020	9020	9020	0
421	20240724	134600	425761560	9020	9030	9030	9020	470
422	20240724	134500	421518290	9040	9040	9040	9040	541
423	20240724	134400	416627650	9050	9060	9060	9050	175
424	20240724	134300	415043890	9050	9050	9050	9050	0
425	20240724	134200	415043890	9050	9050	9050	9050	0
426	20240724	134100	415043890	9050	9060	9070	9050	576
427	20240724	134000	409830030	9060	9090	9090	9060	501
428	20240724	133900	405290690	9070	9070	9070	9070	0
429	20240724	133800	405290690	9070	9070	9070	9070	0
430	20240724	133700	405290690	9070	9070	9070	9070	0
431	20240724	133600	405290690	9070	9070	9070	9070	43
432	20240724	133500	404900680	9090	9090	9090	9090	1
433	20240724	133400	404891590	9100	9100	9100	9100	0
434	20240724	133300	404891590	9100	9100	9100	9100	0
435	20240724	133200	404891590	9100	9090	9100	9090	10
436	20240724	133100	404800600	9060	9070	9070	9060	46
437	20240724	133000	404383810	9070	9070	9070	9070	121
438	20240724	132900	403286340	9070	9070	9070	9070	5
439	20240724	132800	403240990	9070	9070	9070	9070	11
440	20240724	132700	403141220	9060	9060	9060	9060	0
441	20240724	132600	403141220	9060	9060	9060	9060	3
442	20240724	132500	403114040	9070	9070	9070	9070	7
443	20240724	132400	403050550	9070	9070	9110	9070	137
444	20240724	132300	401807340	9080	9090	9100	9080	755
445	20240724	132200	394944800	9100	9100	9100	9100	115
446	20240724	132100	393898300	9120	9120	9120	9120	0
447	20240724	132000	393898300	9120	9120	9120	9120	0
448	20240724	131900	393898300	9120	9120	9120	9120	1
449	20240724	131800	393889180	9120	9120	9120	9120	1
450	20240724	131700	393880060	9100	9100	9100	9100	0
451	20240724	131600	393880060	9100	9100	9100	9100	3
452	20240724	131500	393852760	9100	9100	9100	9100	30
453	20240724	131400	393579760	9100	9100	9100	9100	15
454	20240724	131300	393443260	9100	9120	9120	9100	1490
455	20240724	131200	379883620	9110	9130	9130	9110	907
456	20240724	131100	371611650	9130	9130	9130	9120	347
457	20240724	131000	368445150	9130	9130	9130	9130	102
458	20240724	130900	367513890	9130	9130	9130	9130	0
459	20240724	130800	367513890	9130	9150	9150	9130	841
460	20240724	130700	359832900	9170	9170	9170	9170	1
461	20240724	130600	359823730	9150	9150	9150	9150	0
462	20240724	130500	359823730	9150	9150	9150	9150	0
463	20240724	130400	359823730	9150	9150	9150	9150	4
464	20240724	130300	359787130	9140	9140	9140	9140	0
465	20240724	130200	359787130	9140	9140	9140	9140	0
466	20240724	130100	359787130	9140	9140	9140	9140	0
467	20240724	130000	359787130	9140	9140	9140	9140	0
468	20240724	125900	359787130	9140	9180	9180	9140	209
469	20240724	125800	357876140	9220	9170	9220	9170	7
470	20240724	125700	357811810	9170	9170	9170	9170	1
471	20240724	125600	357802640	9170	9170	9170	9170	0
472	20240724	125500	357802640	9170	9170	9170	9170	20
473	20240724	125400	357619240	9170	9170	9170	9170	0
474	20240724	125300	357619240	9170	9170	9170	9170	0
475	20240724	125200	357619240	9170	9170	9170	9170	0
476	20240724	125100	357619240	9170	9170	9170	9170	64
477	20240724	125000	357032360	9140	9140	9140	9140	0
478	20240724	124900	357032360	9140	9140	9140	9140	1
479	20240724	124800	357023220	9160	9160	9160	9160	1
480	20240724	124700	357014060	9150	9150	9150	9150	0
481	20240724	124600	357014060	9150	9150	9150	9150	0
482	20240724	124500	357014060	9150	9150	9150	9150	1
483	20240724	124400	357004910	9130	9130	9130	9130	0
484	20240724	124300	357004910	9130	9150	9150	9130	528
485	20240724	124200	352179040	9150	9150	9150	9150	101
486	20240724	124100	351254890	9160	9160	9160	9160	0
487	20240724	124000	351254890	9160	9160	9160	9160	0
488	20240724	123900	351254890	9160	9160	9160	9160	0
489	20240724	123800	351254890	9160	9160	9160	9160	16
490	20240724	123700	351108330	9150	9160	9160	9150	11
491	20240724	123600	351007580	9160	9160	9160	9160	3
492	20240724	123500	350980100	9150	9150	9150	9150	0
493	20240724	123400	350980100	9150	9150	9150	9150	0
494	20240724	123300	350980100	9150	9160	9160	9150	727
495	20240724	123200	344326340	9170	9170	9170	9160	130
496	20240724	123100	343134270	9170	9170	9170	9170	424
497	20240724	123000	339246190	9180	9200	9200	9180	500
498	20240724	122900	334655370	9200	9200	9200	9200	20
499	20240724	122800	334471370	9220	9220	9220	9220	1
500	20240724	122700	334462150	9220	9220	9220	9220	5
501	20240724	122600	334416050	9220	9220	9220	9220	2
502	20240724	122500	334397610	9220	9220	9220	9220	1
503	20240724	122400	334388390	9200	9200	9200	9200	161
504	20240724	122300	332907190	9200	9200	9200	9200	29
505	20240724	122200	332640390	9200	9200	9200	9200	0
506	20240724	122100	332640390	9200	9200	9200	9200	1
507	20240724	122000	332631190	9200	9200	9200	9200	1
508	20240724	121900	332621990	9200	9200	9200	9200	0
509	20240724	121800	332621990	9200	9200	9200	9200	0
510	20240724	121700	332621990	9200	9200	9200	9200	0
511	20240724	121600	332621990	9200	9200	9200	9200	1
512	20240724	121500	332612790	9180	9200	9200	9180	23
513	20240724	121400	332401320	9240	9220	9240	9220	4
514	20240724	121300	332364400	9230	9220	9230	9220	2
515	20240724	121200	332345950	9230	9190	9230	9190	551
516	20240724	121100	327267690	9160	9160	9160	9160	0
517	20240724	121000	327267690	9160	9160	9160	9160	150
518	20240724	120900	325893690	9160	9160	9160	9160	0
519	20240724	120800	325893690	9160	9170	9170	9160	64
520	20240724	120700	325307240	9170	9170	9170	9170	270
521	20240724	120600	322831340	9190	9190	9190	9190	1
522	20240724	120500	322822150	9170	9170	9170	9170	4
523	20240724	120400	322785470	9170	9170	9170	9170	90
524	20240724	120300	321960170	9170	9170	9170	9170	3
525	20240724	120200	321932660	9190	9190	9190	9190	5
526	20240724	120100	321886710	9190	9190	9190	9190	1
527	20240724	120000	321877520	9170	9170	9170	9170	0
528	20240724	115900	321877520	9170	9170	9170	9170	0
529	20240724	115800	321877520	9170	9170	9170	9170	1
530	20240724	115700	321868350	9190	9190	9190	9190	1
531	20240724	115600	321859160	9190	9190	9190	9190	1
532	20240724	115500	321849970	9170	9170	9170	9170	0
533	20240724	115400	321849970	9170	9170	9170	9170	0
534	20240724	115300	321849970	9170	9170	9170	9170	0
535	20240724	115200	321849970	9170	9170	9170	9170	30
536	20240724	115100	321574870	9150	9150	9150	9150	51
537	20240724	115000	321108220	9160	9160	9160	9160	10
538	20240724	114900	321016620	9160	9170	9170	9160	3
539	20240724	114800	320989120	9150	9160	9160	9150	72
540	20240724	114700	320329880	9170	9190	9190	9170	521
541	20240724	114600	315550210	9200	9200	9200	9200	82
542	20240724	114500	314795810	9190	9190	9190	9190	0
543	20240724	114400	314795810	9190	9190	9190	9190	49
544	20240724	114300	314345500	9210	9210	9210	9210	0
545	20240724	114200	314345500	9210	9210	9210	9210	57
546	20240724	114100	313820530	9180	9180	9180	9180	0
547	20240724	114000	313820530	9180	9180	9180	9180	0
548	20240724	113900	313820530	9180	9180	9180	9180	0
549	20240724	113800	313820530	9180	9180	9180	9180	1
550	20240724	113700	313811350	9180	9180	9180	9180	0
551	20240724	113600	313811350	9180	9190	9190	9180	71
552	20240724	113500	313159370	9190	9190	9190	9190	4
553	20240724	113400	313122610	9180	9190	9190	9180	10
554	20240724	113300	313030790	9190	9190	9190	9190	45
555	20240724	113200	312617240	9190	9190	9190	9190	7
556	20240724	113100	312552910	9190	9190	9190	9190	0
557	20240724	113000	312552910	9190	9190	9190	9190	0
558	20240724	112900	312552910	9190	9190	9190	9190	0
559	20240724	112800	312552910	9190	9190	9190	9190	1
560	20240724	112700	312543720	9210	9210	9210	9210	0
561	20240724	112600	312543720	9210	9210	9210	9210	10
562	20240724	112500	312451620	9220	9210	9220	9210	3
563	20240724	112400	312423980	9180	9180	9180	9180	35
564	20240724	112300	312102680	9190	9190	9190	9180	434
565	20240724	112200	308117220	9200	9200	9200	9200	0
566	20240724	112100	308117220	9200	9200	9200	9200	0
567	20240724	112000	308117220	9200	9200	9200	9200	0
568	20240724	111900	308117220	9200	9200	9200	9200	0
569	20240724	111800	308117220	9200	9200	9200	9200	1
570	20240724	111700	308108020	9180	9180	9180	9180	101
571	20240724	111600	307180840	9180	9180	9180	9180	1
572	20240724	111500	307171660	9160	9160	9160	9160	476
573	20240724	111400	302811500	9150	9200	9200	9150	764
574	20240724	111300	295802480	9200	9200	9200	9200	1
575	20240724	111200	295793280	9200	9200	9200	9200	0
576	20240724	111100	295793280	9200	9200	9200	9200	4
577	20240724	111000	295756480	9180	9180	9180	9180	0
578	20240724	110900	295756480	9180	9180	9180	9180	0
579	20240724	110800	295756480	9180	9180	9180	9180	1
580	20240724	110700	295747300	9150	9150	9150	9150	0
581	20240724	110600	295747300	9150	9170	9170	9150	179
582	20240724	110500	294107830	9200	9200	9200	9200	0
583	20240724	110400	294107830	9200	9180	9200	9180	70
584	20240724	110300	293463870	9200	9160	9200	9160	3
585	20240724	110200	293436330	9160	9160	9160	9160	0
586	20240724	110100	293436330	9160	9160	9160	9160	0
587	20240724	110000	293436330	9160	9160	9160	9160	10
588	20240724	105900	293344730	9150	9150	9150	9150	0
589	20240724	105800	293344730	9150	9150	9150	9150	77
590	20240724	105700	292640180	9150	9150	9150	9150	340
591	20240724	105600	289529180	9170	9170	9170	9170	1
592	20240724	105500	289520010	9160	9180	9180	9160	933
593	20240724	105400	280960660	9190	9190	9190	9190	159
594	20240724	105300	279499450	9190	9190	9190	9190	0
595	20240724	105200	279499450	9190	9200	9200	9190	137
596	20240724	105100	278239220	9200	9200	9200	9200	0
597	20240724	105000	278239220	9200	9200	9200	9200	10
598	20240724	104900	278147220	9200	9200	9200	9200	0
599	20240724	104800	278147220	9200	9200	9200	9200	0
600	20240724	104700	278147220	9200	9180	9200	9180	100
601	20240724	104600	277229200	9180	9180	9180	9180	2
602	20240724	104500	277210840	9180	9190	9190	9180	186
603	20240724	104400	275501530	9200	9200	9200	9200	0
604	20240724	104300	275501530	9200	9200	9200	9200	0
605	20240724	104200	275501530	9200	9200	9200	9200	162
606	20240724	104100	274011130	9210	9230	9230	9210	1184
607	20240724	104000	263095840	9230	9230	9230	9230	0
608	20240724	103900	263095840	9230	9230	9230	9230	49
609	20240724	103800	262643570	9250	9270	9270	9250	398
610	20240724	103700	258961990	9280	9280	9280	9280	0
611	20240724	103600	258961990	9280	9280	9280	9280	15
612	20240724	103500	258822790	9270	9270	9270	9270	102
613	20240724	103400	257877250	9270	9270	9270	9270	0
614	20240724	103300	257877250	9270	9270	9270	9250	114
615	20240724	103200	256820590	9270	9250	9290	9250	146
616	20240724	103100	255470010	9230	9230	9230	9230	233
617	20240724	103000	253319420	9230	9240	9250	9230	128
618	20240724	102900	252135750	9240	9250	9250	9240	58
619	20240724	102800	251599520	9250	9250	9250	9250	108
620	20240724	102700	250600520	9250	9250	9250	9250	104
621	20240724	102600	249638520	9240	9240	9240	9240	103
622	20240724	102500	248686800	9220	9230	9230	9220	376
623	20240724	102400	245217320	9230	9230	9230	9230	220
624	20240724	102300	243186720	9230	9230	9230	9230	1
625	20240724	102200	243177490	9230	9230	9230	9230	0
626	20240724	102100	243177490	9230	9230	9230	9230	0
627	20240724	102000	243177490	9230	9230	9230	9230	79
628	20240724	101900	242448320	9230	9230	9230	9230	0
629	20240724	101800	242448320	9230	9230	9230	9230	4
630	20240724	101700	242411400	9230	9230	9230	9230	1
631	20240724	101600	242402170	9230	9230	9230	9230	31
632	20240724	101500	242116040	9230	9230	9230	9230	1
633	20240724	101400	242106810	9220	9220	9220	9220	0
634	20240724	101300	242106810	9220	9220	9220	9220	1
635	20240724	101200	242097590	9210	9210	9210	9210	0
636	20240724	101100	242097590	9210	9210	9210	9210	0
637	20240724	101000	242097590	9210	9210	9210	9210	0
638	20240724	100900	242097590	9210	9210	9210	9210	31
639	20240724	100800	241812080	9210	9210	9210	9210	0
640	20240724	100700	241812080	9210	9210	9210	9210	0
641	20240724	100600	241812080	9210	9210	9210	9210	90
642	20240724	100500	240983180	9220	9220	9220	9220	200
643	20240724	100400	239139180	9220	9220	9220	9220	1
644	20240724	100300	239129960	9220	9230	9230	9220	63
645	20240724	100200	238549000	9210	9240	9240	9210	428
646	20240724	100100	234601490	9240	9250	9250	9240	106
647	20240724	100000	233621890	9250	9250	9250	9250	0
648	20240724	095900	233621890	9250	9240	9250	9240	148
649	20240724	095800	232253370	9250	9250	9250	9250	3
650	20240724	095700	232225620	9250	9250	9250	9250	1
651	20240724	095600	232216370	9250	9260	9310	9250	121
652	20240724	095500	231096810	9250	9230	9250	9220	418
653	20240724	095400	227241140	9220	9290	9290	9220	752
654	20240724	095300	220274210	9300	9300	9300	9300	26
655	20240724	095200	220032410	9300	9300	9300	9300	115
656	20240724	095100	218962910	9310	9310	9310	9310	173
657	20240724	095000	217352280	9310	9310	9310	9310	0
658	20240724	094900	217352280	9310	9310	9310	9310	371
659	20240724	094800	213898270	9310	9310	9310	9310	0
660	20240724	094700	213898270	9310	9310	9330	9290	27
661	20240724	094600	213646740	9340	9310	9340	9310	2
662	20240724	094500	213628090	9280	9280	9280	9280	1
663	20240724	094400	213618810	9280	9290	9290	9280	18
664	20240724	094300	213451680	9290	9290	9290	9290	0
665	20240724	094200	213451680	9290	9290	9290	9290	50
666	20240724	094100	212987180	9290	9290	9290	9290	16
667	20240724	094000	212838540	9310	9330	9330	9310	16
668	20240724	093900	212689280	9350	9300	9350	9300	153
669	20240724	093800	211259710	9280	9310	9340	9280	1219
670	20240724	093700	199906460	9330	9330	9330	9330	1
671	20240724	093600	199897130	9320	9320	9320	9320	105
672	20240724	093500	198918530	9320	9320	9330	9320	206
673	20240724	093400	196998050	9320	9330	9330	9320	212
674	20240724	093300	195020610	9340	9330	9340	9320	54
675	20240724	093200	194516940	9340	9310	9340	9310	435
676	20240724	093100	190462750	9320	9300	9320	9300	152
677	20240724	093000	189046750	9280	9260	9280	9260	50
678	20240724	092900	188582930	9260	9240	9260	9230	853
679	20240724	092800	180691950	9220	9220	9220	9220	113
680	20240724	092700	179650090	9220	9200	9230	9200	196
681	20240724	092600	177845030	9190	9220	9220	9190	73
682	20240724	092500	177173610	9200	9210	9210	9200	320
683	20240724	092400	174229410	9220	9220	9220	9220	24
684	20240724	092300	174008130	9220	9240	9240	9220	64
685	20240724	092200	173417770	9240	9240	9240	9240	0
686	20240724	092100	173417770	9240	9250	9250	9240	14
687	20240724	092000	173288310	9250	9250	9250	9250	2
688	20240724	091900	173269810	9260	9240	9260	9240	116
689	20240724	091800	172196350	9240	9210	9260	9210	539
690	20240724	091700	167231660	9220	9210	9240	9190	102
691	20240724	091600	166292630	9190	9190	9190	9190	0
692	20240724	091500	166292630	9190	9190	9190	9190	48
693	20240724	091400	165851510	9180	9180	9180	9180	8
694	20240724	091300	165778070	9220	9210	9220	9210	255
695	20240724	091200	163429170	9170	9170	9170	9170	50
696	20240724	091100	162970670	9170	9240	9240	9170	610
697	20240724	091000	157376780	9240	9240	9240	9170	153
698	20240724	090900	155966360	9240	9310	9310	9240	51
699	20240724	090800	155494640	9140	9160	9340	9140	1887
700	20240724	090700	138054610	9150	9100	9150	9100	811
701	20240724	090600	130646010	9100	9090	9110	9090	1470
702	20240724	090500	117262190	9030	9020	9040	9020	593
703	20240724	090400	111911670	9090	9020	9090	9020	1317
704	20240724	090300	100031630	9050	9050	9060	9000	1966
705	20240724	090200	82305430	9040	9100	9100	9040	709
706	20240724	090100	75872520	9110	9100	9110	9100	945
707	20240724	090000	67265930	9070	9010	9190	9010	7455