KissMeData/448730/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	213200	169443980	5080	5080	5080	5080	3845
3	20240724	213100	169443980	5080	5080	5080	5080	0
4	20240724	213000	169443980	5080	5080	5080	5080	0
5	20240724	212900	169443980	5080	5080	5080	5080	0
6	20240724	212800	169443980	5080	5080	5080	5080	0
7	20240724	212700	169443980	5080	5080	5080	5080	0
8	20240724	212600	169443980	5080	5080	5080	5080	0
9	20240724	212500	169443980	5080	5080	5080	5080	0
10	20240724	212400	169443980	5080	5080	5080	5080	0
11	20240724	212300	169443980	5080	5080	5080	5080	0
12	20240724	212200	169443980	5080	5080	5080	5080	0
13	20240724	212100	169443980	5080	5080	5080	5080	0
14	20240724	212000	169443980	5080	5080	5080	5080	0
15	20240724	211900	169443980	5080	5080	5080	5080	0
16	20240724	211800	169443980	5080	5080	5080	5080	0
17	20240724	211700	169443980	5080	5080	5080	5080	0
18	20240724	211600	169443980	5080	5080	5080	5080	0
19	20240724	211500	169443980	5080	5080	5080	5080	0
20	20240724	211400	169443980	5080	5080	5080	5080	0
21	20240724	211300	169443980	5080	5080	5080	5080	0
22	20240724	211200	169443980	5080	5080	5080	5080	0
23	20240724	211100	169443980	5080	5080	5080	5080	0
24	20240724	211000	169443980	5080	5080	5080	5080	0
25	20240724	210900	169443980	5080	5080	5080	5080	0
26	20240724	210800	169443980	5080	5080	5080	5080	0
27	20240724	210700	169443980	5080	5080	5080	5080	0
28	20240724	210600	169443980	5080	5080	5080	5080	0
29	20240724	210500	169443980	5080	5080	5080	5080	0
30	20240724	210400	169443980	5080	5080	5080	5080	0
31	20240724	210300	169443980	5080	5080	5080	5080	0
32	20240724	210200	169443980	5080	5080	5080	5080	3845
33	20240724	210100	169443980	5080	5080	5080	5080	0
34	20240724	210000	169443980	5080	5080	5080	5080	0
35	20240724	205900	169443980	5080	5080	5080	5080	0
36	20240724	205800	169443980	5080	5080	5080	5080	0
37	20240724	205700	169443980	5080	5080	5080	5080	0
38	20240724	205600	169443980	5080	5080	5080	5080	0
39	20240724	205500	169443980	5080	5080	5080	5080	0
40	20240724	205400	169443980	5080	5080	5080	5080	0
41	20240724	205300	169443980	5080	5080	5080	5080	0
42	20240724	205200	169443980	5080	5080	5080	5080	0
43	20240724	205100	169443980	5080	5080	5080	5080	0
44	20240724	205000	169443980	5080	5080	5080	5080	0
45	20240724	204900	169443980	5080	5080	5080	5080	0
46	20240724	204800	169443980	5080	5080	5080	5080	0
47	20240724	204700	169443980	5080	5080	5080	5080	0
48	20240724	204600	169443980	5080	5080	5080	5080	0
49	20240724	204500	169443980	5080	5080	5080	5080	0
50	20240724	204400	169443980	5080	5080	5080	5080	0
51	20240724	204300	169443980	5080	5080	5080	5080	0
52	20240724	204200	169443980	5080	5080	5080	5080	0
53	20240724	204100	169443980	5080	5080	5080	5080	0
54	20240724	204000	169443980	5080	5080	5080	5080	0
55	20240724	203900	169443980	5080	5080	5080	5080	0
56	20240724	203800	169443980	5080	5080	5080	5080	0
57	20240724	203700	169443980	5080	5080	5080	5080	0
58	20240724	203600	169443980	5080	5080	5080	5080	0
59	20240724	203500	169443980	5080	5080	5080	5080	0
60	20240724	203400	169443980	5080	5080	5080	5080	0
61	20240724	203300	169443980	5080	5080	5080	5080	0
62	20240724	203200	169443980	5080	5080	5080	5080	3845
63	20240724	203100	169443980	5080	5080	5080	5080	0
64	20240724	203000	169443980	5080	5080	5080	5080	0
65	20240724	202900	169443980	5080	5080	5080	5080	0
66	20240724	202800	169443980	5080	5080	5080	5080	0
67	20240724	202700	169443980	5080	5080	5080	5080	0
68	20240724	202600	169443980	5080	5080	5080	5080	0
69	20240724	202500	169443980	5080	5080	5080	5080	0
70	20240724	202400	169443980	5080	5080	5080	5080	0
71	20240724	202300	169443980	5080	5080	5080	5080	0
72	20240724	202200	169443980	5080	5080	5080	5080	0
73	20240724	202100	169443980	5080	5080	5080	5080	0
74	20240724	202000	169443980	5080	5080	5080	5080	0
75	20240724	201900	169443980	5080	5080	5080	5080	0
76	20240724	201800	169443980	5080	5080	5080	5080	0
77	20240724	201700	169443980	5080	5080	5080	5080	0
78	20240724	201600	169443980	5080	5080	5080	5080	0
79	20240724	201500	169443980	5080	5080	5080	5080	0
80	20240724	201400	169443980	5080	5080	5080	5080	0
81	20240724	201300	169443980	5080	5080	5080	5080	0
82	20240724	201200	169443980	5080	5080	5080	5080	0
83	20240724	201100	169443980	5080	5080	5080	5080	0
84	20240724	201000	169443980	5080	5080	5080	5080	0
85	20240724	200900	169443980	5080	5080	5080	5080	0
86	20240724	200800	169443980	5080	5080	5080	5080	0
87	20240724	200700	169443980	5080	5080	5080	5080	0
88	20240724	200600	169443980	5080	5080	5080	5080	0
89	20240724	200500	169443980	5080	5080	5080	5080	0
90	20240724	200400	169443980	5080	5080	5080	5080	0
91	20240724	200300	169443980	5080	5080	5080	5080	0
92	20240724	200200	169443980	5080	5080	5080	5080	3845
93	20240724	200100	169443980	5080	5080	5080	5080	0
94	20240724	200000	169443980	5080	5080	5080	5080	0
95	20240724	195900	169443980	5080	5080	5080	5080	0
96	20240724	195800	169443980	5080	5080	5080	5080	0
97	20240724	195700	169443980	5080	5080	5080	5080	0
98	20240724	195600	169443980	5080	5080	5080	5080	0
99	20240724	195500	169443980	5080	5080	5080	5080	0
100	20240724	195400	169443980	5080	5080	5080	5080	0
101	20240724	195300	169443980	5080	5080	5080	5080	0
102	20240724	195200	169443980	5080	5080	5080	5080	0
103	20240724	195100	169443980	5080	5080	5080	5080	0
104	20240724	195000	169443980	5080	5080	5080	5080	0
105	20240724	194900	169443980	5080	5080	5080	5080	0
106	20240724	194800	169443980	5080	5080	5080	5080	0
107	20240724	194700	169443980	5080	5080	5080	5080	0
108	20240724	194600	169443980	5080	5080	5080	5080	0
109	20240724	194500	169443980	5080	5080	5080	5080	0
110	20240724	194400	169443980	5080	5080	5080	5080	0
111	20240724	194300	169443980	5080	5080	5080	5080	0
112	20240724	194200	169443980	5080	5080	5080	5080	0
113	20240724	194100	169443980	5080	5080	5080	5080	0
114	20240724	194000	169443980	5080	5080	5080	5080	0
115	20240724	193900	169443980	5080	5080	5080	5080	0
116	20240724	193800	169443980	5080	5080	5080	5080	0
117	20240724	193700	169443980	5080	5080	5080	5080	0
118	20240724	193600	169443980	5080	5080	5080	5080	0
119	20240724	193500	169443980	5080	5080	5080	5080	0
120	20240724	193400	169443980	5080	5080	5080	5080	0
121	20240724	193300	169443980	5080	5080	5080	5080	0
122	20240724	193200	169443980	5080	5080	5080	5080	3845
123	20240724	193100	169443980	5080	5080	5080	5080	0
124	20240724	193000	169443980	5080	5080	5080	5080	0
125	20240724	192900	169443980	5080	5080	5080	5080	0
126	20240724	192800	169443980	5080	5080	5080	5080	0
127	20240724	192700	169443980	5080	5080	5080	5080	0
128	20240724	192600	169443980	5080	5080	5080	5080	0
129	20240724	192500	169443980	5080	5080	5080	5080	0
130	20240724	192400	169443980	5080	5080	5080	5080	0
131	20240724	192300	169443980	5080	5080	5080	5080	0
132	20240724	192200	169443980	5080	5080	5080	5080	0
133	20240724	192100	169443980	5080	5080	5080	5080	0
134	20240724	192000	169443980	5080	5080	5080	5080	0
135	20240724	191900	169443980	5080	5080	5080	5080	0
136	20240724	191800	169443980	5080	5080	5080	5080	0
137	20240724	191700	169443980	5080	5080	5080	5080	0
138	20240724	191600	169443980	5080	5080	5080	5080	0
139	20240724	191500	169443980	5080	5080	5080	5080	0
140	20240724	191400	169443980	5080	5080	5080	5080	0
141	20240724	191300	169443980	5080	5080	5080	5080	0
142	20240724	191200	169443980	5080	5080	5080	5080	0
143	20240724	191100	169443980	5080	5080	5080	5080	0
144	20240724	191000	169443980	5080	5080	5080	5080	0
145	20240724	190900	169443980	5080	5080	5080	5080	0
146	20240724	190800	169443980	5080	5080	5080	5080	0
147	20240724	190700	169443980	5080	5080	5080	5080	0
148	20240724	190600	169443980	5080	5080	5080	5080	0
149	20240724	190500	169443980	5080	5080	5080	5080	0
150	20240724	190400	169443980	5080	5080	5080	5080	0
151	20240724	190300	169443980	5080	5080	5080	5080	0
152	20240724	190200	169443980	5080	5080	5080	5080	3845
153	20240724	190100	169443980	5080	5080	5080	5080	0
154	20240724	190000	169443980	5080	5080	5080	5080	0
155	20240724	185900	169443980	5080	5080	5080	5080	0
156	20240724	185800	169443980	5080	5080	5080	5080	0
157	20240724	185700	169443980	5080	5080	5080	5080	0
158	20240724	185600	169443980	5080	5080	5080	5080	0
159	20240724	185500	169443980	5080	5080	5080	5080	0
160	20240724	185400	169443980	5080	5080	5080	5080	0
161	20240724	185300	169443980	5080	5080	5080	5080	0
162	20240724	185200	169443980	5080	5080	5080	5080	0
163	20240724	185100	169443980	5080	5080	5080	5080	0
164	20240724	185000	169443980	5080	5080	5080	5080	0
165	20240724	184900	169443980	5080	5080	5080	5080	0
166	20240724	184800	169443980	5080	5080	5080	5080	0
167	20240724	184700	169443980	5080	5080	5080	5080	0
168	20240724	184600	169443980	5080	5080	5080	5080	0
169	20240724	184500	169443980	5080	5080	5080	5080	0
170	20240724	184400	169443980	5080	5080	5080	5080	0
171	20240724	184300	169443980	5080	5080	5080	5080	0
172	20240724	184200	169443980	5080	5080	5080	5080	0
173	20240724	184100	169443980	5080	5080	5080	5080	0
174	20240724	184000	169443980	5080	5080	5080	5080	0
175	20240724	183900	169443980	5080	5080	5080	5080	0
176	20240724	183800	169443980	5080	5080	5080	5080	0
177	20240724	183700	169443980	5080	5080	5080	5080	0
178	20240724	183600	169443980	5080	5080	5080	5080	0
179	20240724	183500	169443980	5080	5080	5080	5080	0
180	20240724	183400	169443980	5080	5080	5080	5080	0
181	20240724	183300	169443980	5080	5080	5080	5080	0
182	20240724	183200	169443980	5080	5080	5080	5080	3845
183	20240724	183100	169443980	5080	5080	5080	5080	0
184	20240724	183000	169443980	5080	5080	5080	5080	0
185	20240724	182900	169443980	5080	5080	5080	5080	0
186	20240724	182800	169443980	5080	5080	5080	5080	0
187	20240724	182700	169443980	5080	5080	5080	5080	0
188	20240724	182600	169443980	5080	5080	5080	5080	0
189	20240724	182500	169443980	5080	5080	5080	5080	0
190	20240724	182400	169443980	5080	5080	5080	5080	0
191	20240724	182300	169443980	5080	5080	5080	5080	0
192	20240724	182200	169443980	5080	5080	5080	5080	0
193	20240724	182100	169443980	5080	5080	5080	5080	0
194	20240724	182000	169443980	5080	5080	5080	5080	0
195	20240724	181900	169443980	5080	5080	5080	5080	0
196	20240724	181800	169443980	5080	5080	5080	5080	0
197	20240724	181700	169443980	5080	5080	5080	5080	0
198	20240724	181600	169443980	5080	5080	5080	5080	0
199	20240724	181500	169443980	5080	5080	5080	5080	0
200	20240724	181400	169443980	5080	5080	5080	5080	0
201	20240724	181300	169443980	5080	5080	5080	5080	0
202	20240724	181200	169443980	5080	5080	5080	5080	0
203	20240724	181100	169443980	5080	5080	5080	5080	0
204	20240724	181000	169443980	5080	5080	5080	5080	0
205	20240724	180900	169443980	5080	5080	5080	5080	0
206	20240724	180800	169443980	5080	5080	5080	5080	0
207	20240724	180700	169443980	5080	5080	5080	5080	0
208	20240724	180600	169443980	5080	5080	5080	5080	0
209	20240724	180500	169443980	5080	5080	5080	5080	0
210	20240724	180400	169443980	5080	5080	5080	5080	0
211	20240724	180300	169443980	5080	5080	5080	5080	0
212	20240724	180200	169443980	5080	5080	5080	5080	3845
213	20240724	180100	169443980	5080	5080	5080	5080	0
214	20240724	180000	169443980	5080	5080	5080	5080	0
215	20240724	175900	169443980	5080	5080	5080	5080	0
216	20240724	175800	169443980	5080	5080	5080	5080	0
217	20240724	175700	169443980	5080	5080	5080	5080	0
218	20240724	175600	169443980	5080	5080	5080	5080	0
219	20240724	175500	169443980	5080	5080	5080	5080	0
220	20240724	175400	169443980	5080	5080	5080	5080	0
221	20240724	175300	169443980	5080	5080	5080	5080	0
222	20240724	175200	169443980	5080	5080	5080	5080	0
223	20240724	175100	169443980	5080	5080	5080	5080	0
224	20240724	175000	169443980	5080	5080	5080	5080	0
225	20240724	174900	169443980	5080	5080	5080	5080	0
226	20240724	174800	169443980	5080	5080	5080	5080	0
227	20240724	174700	169443980	5080	5080	5080	5080	0
228	20240724	174600	169443980	5080	5080	5080	5080	0
229	20240724	174500	169443980	5080	5080	5080	5080	0
230	20240724	174400	169443980	5080	5080	5080	5080	0
231	20240724	174300	169443980	5080	5080	5080	5080	0
232	20240724	174200	169443980	5080	5080	5080	5080	0
233	20240724	174100	169443980	5080	5080	5080	5080	0
234	20240724	174000	169443980	5080	5080	5080	5080	0
235	20240724	173900	169443980	5080	5080	5080	5080	0
236	20240724	173800	169443980	5080	5080	5080	5080	0
237	20240724	173700	169443980	5080	5080	5080	5080	0
238	20240724	173600	169443980	5080	5080	5080	5080	0
239	20240724	173500	169443980	5080	5080	5080	5080	0
240	20240724	173400	169443980	5080	5080	5080	5080	0
241	20240724	173300	169443980	5080	5080	5080	5080	0
242	20240724	173200	169443980	5080	5080	5080	5080	3845
243	20240724	173100	169443980	5080	5080	5080	5080	0
244	20240724	173000	169443980	5080	5080	5080	5080	0
245	20240724	172900	169443980	5080	5080	5080	5080	0
246	20240724	172800	169443980	5080	5080	5080	5080	0
247	20240724	172700	169443980	5080	5080	5080	5080	0
248	20240724	172600	169443980	5080	5080	5080	5080	0
249	20240724	172500	169443980	5080	5080	5080	5080	0
250	20240724	172400	169443980	5080	5080	5080	5080	0
251	20240724	172300	169443980	5080	5080	5080	5080	0
252	20240724	172200	169443980	5080	5080	5080	5080	0
253	20240724	172100	169443980	5080	5080	5080	5080	0
254	20240724	172000	169443980	5080	5080	5080	5080	0
255	20240724	171900	169443980	5080	5080	5080	5080	0
256	20240724	171800	169443980	5080	5080	5080	5080	0
257	20240724	171700	169443980	5080	5080	5080	5080	0
258	20240724	171600	169443980	5080	5080	5080	5080	0
259	20240724	171500	169443980	5080	5080	5080	5080	0
260	20240724	171400	169443980	5080	5080	5080	5080	0
261	20240724	171300	169443980	5080	5080	5080	5080	0
262	20240724	171200	169443980	5080	5080	5080	5080	0
263	20240724	171100	169443980	5080	5080	5080	5080	0
264	20240724	171000	169443980	5080	5080	5080	5080	0
265	20240724	170900	169443980	5080	5080	5080	5080	0
266	20240724	170800	169443980	5080	5080	5080	5080	0
267	20240724	170700	169443980	5080	5080	5080	5080	0
268	20240724	170600	169443980	5080	5080	5080	5080	0
269	20240724	170500	169443980	5080	5080	5080	5080	0
270	20240724	170400	169443980	5080	5080	5080	5080	0
271	20240724	170300	169443980	5080	5080	5080	5080	0
272	20240724	170200	169443980	5080	5080	5080	5080	3845
273	20240724	170100	169443980	5080	5080	5080	5080	0
274	20240724	170000	169443980	5080	5080	5080	5080	0
275	20240724	165900	169443980	5080	5080	5080	5080	0
276	20240724	165800	169443980	5080	5080	5080	5080	0
277	20240724	165700	169443980	5080	5080	5080	5080	0
278	20240724	165600	169443980	5080	5080	5080	5080	0
279	20240724	165500	169443980	5080	5080	5080	5080	0
280	20240724	165400	169443980	5080	5080	5080	5080	0
281	20240724	165300	169443980	5080	5080	5080	5080	0
282	20240724	165200	169443980	5080	5080	5080	5080	0
283	20240724	165100	169443980	5080	5080	5080	5080	0
284	20240724	165000	169443980	5080	5080	5080	5080	0
285	20240724	164900	169443980	5080	5080	5080	5080	0
286	20240724	164800	169443980	5080	5080	5080	5080	0
287	20240724	164700	169443980	5080	5080	5080	5080	0
288	20240724	164600	169443980	5080	5080	5080	5080	0
289	20240724	164500	169443980	5080	5080	5080	5080	0
290	20240724	164400	169443980	5080	5080	5080	5080	0
291	20240724	164300	169443980	5080	5080	5080	5080	0
292	20240724	164200	169443980	5080	5080	5080	5080	0
293	20240724	164100	169443980	5080	5080	5080	5080	0
294	20240724	164000	169443980	5080	5080	5080	5080	0
295	20240724	163900	169443980	5080	5080	5080	5080	0
296	20240724	163800	169443980	5080	5080	5080	5080	0
297	20240724	163700	169443980	5080	5080	5080	5080	0
298	20240724	163600	169443980	5080	5080	5080	5080	0
299	20240724	163500	169443980	5080	5080	5080	5080	0
300	20240724	163400	169443980	5080	5080	5080	5080	0
301	20240724	163300	169443980	5080	5080	5080	5080	0
302	20240724	163200	169443980	5080	5080	5080	5080	3845
303	20240724	163100	169443980	5080	5080	5080	5080	0
304	20240724	163000	169443980	5080	5080	5080	5080	0
305	20240724	162900	169443980	5080	5080	5080	5080	0
306	20240724	162800	169443980	5080	5080	5080	5080	0
307	20240724	162700	169443980	5080	5080	5080	5080	0
308	20240724	162600	169443980	5080	5080	5080	5080	0
309	20240724	162500	169443980	5080	5080	5080	5080	0
310	20240724	162400	169443980	5080	5080	5080	5080	0
311	20240724	162300	169443980	5080	5080	5080	5080	0
312	20240724	162200	169443980	5080	5080	5080	5080	0
313	20240724	162100	169443980	5080	5080	5080	5080	0
314	20240724	162000	169443980	5080	5080	5080	5080	0
315	20240724	161900	169443980	5080	5080	5080	5080	0
316	20240724	161800	169443980	5080	5080	5080	5080	0
317	20240724	161700	169443980	5080	5080	5080	5080	0
318	20240724	161600	169443980	5080	5080	5080	5080	0
319	20240724	161500	169443980	5080	5080	5080	5080	0
320	20240724	161400	169443980	5080	5080	5080	5080	0
321	20240724	161300	169443980	5080	5080	5080	5080	0
322	20240724	161200	169443980	5080	5080	5080	5080	0
323	20240724	161100	169443980	5080	5080	5080	5080	0
324	20240724	161000	169443980	5080	5080	5080	5080	0
325	20240724	160900	169443980	5080	5080	5080	5080	0
326	20240724	160800	169443980	5080	5080	5080	5080	0
327	20240724	160700	169443980	5080	5080	5080	5080	0
328	20240724	160600	169443980	5080	5080	5080	5080	0
329	20240724	160500	169443980	5080	5080	5080	5080	0
330	20240724	160400	169443980	5080	5080	5080	5080	0
331	20240724	160300	169443980	5080	5080	5080	5080	0
332	20240724	160200	169443980	5080	5080	5080	5080	3845
333	20240724	160100	169443980	5080	5080	5080	5080	0
334	20240724	160000	169443980	5080	5080	5080	5080	0
335	20240724	155900	169443980	5080	5080	5080	5080	0
336	20240724	155800	169443980	5080	5080	5080	5080	0
337	20240724	155700	169443980	5080	5080	5080	5080	0
338	20240724	155600	169443980	5080	5080	5080	5080	0
339	20240724	155500	169443980	5080	5080	5080	5080	0
340	20240724	155400	169443980	5080	5080	5080	5080	0
341	20240724	155300	169443980	5080	5080	5080	5080	0
342	20240724	155200	169443980	5080	5080	5080	5080	0
343	20240724	155100	169443980	5080	5080	5080	5080	0
344	20240724	155000	169443980	5080	5080	5080	5080	0
345	20240724	154900	169443980	5080	5080	5080	5080	0
346	20240724	154800	169443980	5080	5080	5080	5080	0
347	20240724	154700	169443980	5080	5080	5080	5080	0
348	20240724	154600	169443980	5080	5080	5080	5080	0
349	20240724	154500	169443980	5080	5080	5080	5080	0
350	20240724	154400	169443980	5080	5080	5080	5080	0
351	20240724	154300	169443980	5080	5080	5080	5080	0
352	20240724	154200	169443980	5080	5080	5080	5080	0
353	20240724	154100	169443980	5080	5080	5080	5080	0
354	20240724	154000	169443980	5080	5080	5080	5080	0
355	20240724	153900	169443980	5080	5080	5080	5080	0
356	20240724	153800	169443980	5080	5080	5080	5080	0
357	20240724	153700	169443980	5080	5080	5080	5080	0
358	20240724	153600	169443980	5080	5080	5080	5080	0
359	20240724	153500	169443980	5080	5080	5080	5080	0
360	20240724	153400	169443980	5080	5080	5080	5080	0
361	20240724	153300	169443980	5080	5080	5080	5080	0
362	20240724	153200	169443980	5080	5080	5080	5080	3845
363	20240724	153100	169443980	5080	5080	5080	5080	0
364	20240724	153000	169443980	5080	5080	5080	5080	3845
365	20240724	152900	149911380	5070	5070	5070	5070	0
366	20240724	152800	149911380	5070	5070	5070	5070	0
367	20240724	152700	149911380	5070	5070	5070	5070	0
368	20240724	152600	149911380	5070	5070	5070	5070	0
369	20240724	152500	149911380	5070	5070	5070	5070	0
370	20240724	152400	149911380	5070	5070	5070	5070	0
371	20240724	152300	149911380	5070	5070	5070	5070	0
372	20240724	152200	149911380	5070	5070	5070	5070	0
373	20240724	152100	149911380	5070	5070	5070	5070	0
374	20240724	152000	149911380	5070	5070	5070	5070	0
375	20240724	151900	149911380	5070	5070	5070	5070	0
376	20240724	151800	149911380	5070	5070	5080	5070	1452
377	20240724	151700	142535670	5070	5070	5070	5070	209
378	20240724	151600	141476040	5070	5080	5080	5070	170
379	20240724	151500	140613940	5070	5080	5080	5070	32
380	20240724	151400	140451500	5080	5070	5080	5070	23
381	20240724	151300	140334690	5080	5080	5080	5070	48
382	20240724	151200	140090930	5080	5070	5080	5070	23
383	20240724	151100	139974120	5080	5070	5080	5070	245
384	20240724	151000	138731570	5070	5080	5080	5070	23
385	20240724	150900	138614760	5080	5070	5080	5070	99
386	20240724	150800	138112430	5080	5070	5080	5070	127
387	20240724	150700	137468340	5080	5070	5080	5070	98
388	20240724	150600	136971080	5080	5070	5080	5070	21
389	20240724	150500	136864410	5070	5080	5080	5070	501
390	20240724	150400	134321490	5070	5070	5080	5070	73
391	20240724	150300	133951180	5080	5070	5080	5070	54
392	20240724	150200	133677000	5070	5070	5080	5070	123
393	20240724	150100	133053190	5080	5070	5080	5070	98
394	20240724	150000	132555930	5070	5080	5080	5070	24
395	20240724	145900	132434050	5080	5080	5080	5070	149
396	20240724	145800	131678210	5080	5070	5080	5070	129
397	20240724	145700	131023970	5080	5070	5080	5070	47
398	20240724	145600	130785280	5070	5070	5080	5070	123
399	20240724	145500	130161470	5080	5070	5080	5070	105
400	20240724	145400	129628720	5070	5080	5080	5070	24
401	20240724	145300	129506840	5080	5080	5080	5070	47
402	20240724	145200	129268150	5070	5080	5080	5070	129
403	20240724	145100	128613920	5080	5080	5080	5070	143
404	20240724	145000	127888510	5070	5080	5080	5070	29
405	20240724	144900	127741280	5070	5080	5080	5070	44
406	20240724	144800	127517800	5070	5080	5080	5070	128
407	20240724	144700	126868640	5080	5070	5080	5070	23
408	20240724	144600	126751830	5080	5070	5080	5070	48
409	20240724	144500	126508070	5070	5070	5080	5070	227
410	20240724	144400	125356980	5080	5080	5080	5070	45
411	20240724	144300	125128430	5070	5070	5080	5070	79
412	20240724	144200	124727700	5080	5080	5080	5070	148
413	20240724	144100	123976940	5080	5070	5080	5070	23
414	20240724	144000	123860130	5080	5070	5080	5070	106
415	20240724	143900	123322310	5080	5080	5080	5080	21
416	20240724	143800	123215630	5070	5080	5080	5070	53
417	20240724	143700	122946520	5070	5080	5080	5070	124
418	20240724	143600	122317640	5080	5080	5080	5070	48
419	20240724	143500	122073880	5080	5070	5080	5070	24
420	20240724	143400	121952000	5070	5070	5080	5070	203
421	20240724	143300	120922390	5080	5080	5080	5080	20
422	20240724	143200	120820790	5080	5070	5080	5070	98
423	20240724	143100	120323530	5070	5070	5080	5070	124
424	20240724	143000	119694650	5070	5080	5080	5070	52
425	20240724	142900	119430610	5080	5070	5080	5070	24
426	20240724	142800	119308730	5080	5080	5080	5070	253
427	20240724	142700	118025620	5070	5080	5080	5070	23
428	20240724	142600	117908810	5080	5080	5080	5070	98
429	20240724	142500	117411550	5070	5080	5080	5070	128
430	20240724	142400	116762390	5080	5080	5080	5070	47
431	20240724	142300	116523700	5080	5070	5080	5070	70
432	20240724	142200	116168600	5070	5080	5080	5070	249
433	20240724	142100	114905770	5070	5080	5080	5070	23
434	20240724	142000	114788960	5070	5080	5080	5070	153
435	20240724	141900	114012850	5080	5070	5080	5070	23
436	20240724	141800	113896040	5080	5070	5080	5070	27
437	20240724	141700	113758950	5080	5080	5080	5070	44
438	20240724	141600	113535470	5070	5080	5080	5070	125
439	20240724	141500	112901520	5080	5080	5080	5070	53
440	20240724	141400	112632410	5080	5070	5080	5070	74
441	20240724	141300	112257030	5080	5070	5080	5070	47
442	20240724	141200	112018340	5080	5080	5080	5080	20
443	20240724	141100	111916740	5070	5070	5080	5070	149
444	20240724	141000	111160910	5070	5080	5080	5070	28
445	20240724	140900	111018750	5080	5080	5080	5070	48
446	20240724	140800	110774990	5070	5070	5070	5070	352
447	20240724	140700	108990350	5060	5060	5060	5060	7
448	20240724	140600	108954930	5070	5070	5070	5070	2
449	20240724	140500	108944790	5060	5070	5070	5060	257
450	20240724	140400	107642430	5060	5060	5060	5060	3
451	20240724	140300	107627250	5060	5060	5060	5060	12
452	20240724	140200	107566530	5060	5060	5060	5060	154
453	20240724	140100	106787290	5060	5060	5060	5060	9
454	20240724	140000	106741750	5060	5060	5060	5060	3
455	20240724	135900	106726570	5060	5060	5060	5060	159
456	20240724	135800	105922030	5060	5060	5060	5060	8
457	20240724	135700	105881550	5060	5060	5060	5060	8
458	20240724	135600	105841070	5060	5060	5060	5060	154
459	20240724	135500	105061830	5060	5060	5060	5060	8
460	20240724	135400	105021350	5060	5060	5060	5060	103
461	20240724	135300	104500170	5060	5060	5060	5060	63
462	20240724	135200	104181390	5070	5060	5070	5060	4
463	20240724	135100	104161140	5060	5060	5060	5060	113
464	20240724	135000	103589360	5060	5060	5060	5060	50
465	20240724	134900	103336360	5060	5060	5070	5060	9
466	20240724	134800	103290810	5060	5060	5060	5060	157
467	20240724	134700	102496390	5060	5060	5060	5060	8
468	20240724	134600	102455910	5060	5060	5060	5060	7
469	20240724	134500	102420490	5060	5060	5060	5060	150
470	20240724	134400	101661490	5060	5060	5060	5060	9
471	20240724	134300	101615950	5060	5060	5060	5060	8
472	20240724	134200	101575470	5060	5060	5060	5060	159
473	20240724	134100	100770930	5060	5060	5060	5060	7
474	20240724	134000	100735510	5060	5060	5060	5060	4
475	20240724	133900	100715270	5060	5060	5060	5060	158
476	20240724	133800	99915790	5060	5060	5060	5060	14
477	20240724	133700	99844950	5060	5060	5060	5060	3
478	20240724	133600	99829770	5060	5060	5060	5060	163
479	20240724	133500	99004990	5060	5060	5060	5060	3
480	20240724	133400	98989810	5060	5060	5060	5060	167
481	20240724	133300	98144790	5060	5060	5060	5060	63
482	20240724	133200	97826010	5060	5060	5060	5060	8
483	20240724	133100	97785530	5060	5060	5060	5060	108
484	20240724	133000	97239050	5060	5060	5060	5060	58
485	20240724	132900	96945570	5060	5060	5060	5060	0
486	20240724	132800	96945570	5060	5060	5060	5060	116
487	20240724	132700	96358610	5060	5060	5060	5060	54
488	20240724	132600	96085370	5060	5060	5060	5060	8
489	20240724	132500	96044890	5070	5070	5070	5070	40
490	20240724	132400	95842090	5070	5070	5070	5070	58
491	20240724	132300	95548030	5070	5070	5070	5070	4
492	20240724	132200	95527750	5070	5070	5070	5070	108
493	20240724	132100	94980190	5070	5070	5070	5070	54
494	20240724	132000	94706410	5080	5070	5080	5070	108
495	20240724	131900	94158840	5070	5070	5070	5070	204
496	20240724	131800	93124560	5070	5070	5070	5070	65
497	20240724	131700	92795010	5070	5070	5070	5070	3
498	20240724	131600	92779800	5070	5070	5070	5070	112
499	20240724	131500	92211960	5070	5070	5070	5070	54
500	20240724	131400	91938180	5070	5070	5070	5070	7
501	20240724	131300	91902690	5070	5070	5070	5070	154
502	20240724	131200	91121910	5070	5070	5070	5070	3447
503	20240724	131100	73645620	5070	5070	5070	5070	3
504	20240724	131000	73630410	5080	5070	5080	5070	55
505	20240724	130900	73351540	5070	5070	5080	5070	18
506	20240724	130800	73260190	5070	5070	5070	5070	107
507	20240724	130700	72717700	5070	5070	5070	5070	54
508	20240724	130600	72443920	5070	5070	5070	5070	9
509	20240724	130500	72398290	5070	5070	5070	5070	108
510	20240724	130400	71850730	5070	5070	5070	5070	216
511	20240724	130300	70755610	5070	5070	5070	5070	11
512	20240724	130200	70699840	5070	5070	5070	5070	100
513	20240724	130100	70192840	5070	5070	5070	5070	1500
514	20240724	130000	62587840	5070	5080	5080	5070	94
515	20240724	125900	62110360	5080	5080	5080	5080	117
516	20240724	125800	61516000	5080	5080	5080	5080	65
517	20240724	125700	61185800	5080	5050	5080	5050	507
518	20240724	125600	58611630	5050	5050	5050	5050	104
519	20240724	125500	58086430	5050	5050	5050	5050	8
520	20240724	125400	58046030	5060	5050	5070	5050	268
521	20240724	125300	56689300	5050	5050	5050	5050	112
522	20240724	125200	56123700	5050	5050	5050	5050	54
523	20240724	125100	55851000	5050	5050	5050	5050	109
524	20240724	125000	55300550	5050	5050	5050	5050	3
525	20240724	124900	55285400	5060	5050	5060	5050	40
526	20240724	124800	55083130	5050	5050	5050	5050	3
527	20240724	124700	55067980	5060	5050	5060	5050	5
528	20240724	124600	55042720	5060	5060	5060	5060	157
529	20240724	124500	54248300	5050	5050	5050	5050	109
530	20240724	124400	53697850	5060	5050	5060	5050	8
531	20240724	124300	53657440	5050	5050	5050	5050	59
532	20240724	124200	53359490	5060	5060	5060	5060	0
533	20240724	124100	53359490	5060	5060	5060	5060	13
534	20240724	124000	53293710	5060	5060	5060	5060	50
535	20240724	123900	53040710	5060	5060	5060	5060	112
536	20240724	123800	52473990	5060	5060	5060	5060	53
537	20240724	123700	52205810	5060	5060	5060	5060	8
538	20240724	123600	52165330	5060	5060	5060	5060	107
539	20240724	123500	51623910	5060	5060	5060	5060	50
540	20240724	123400	51370910	5060	5060	5060	5060	13
541	20240724	123300	51305130	5060	5060	5060	5060	103
542	20240724	123200	50783950	5060	5060	5060	5060	58
543	20240724	123100	50490470	5060	5060	5060	5060	108
544	20240724	123000	49943990	5060	5060	5060	5060	4
545	20240724	122900	49923750	5060	5060	5060	5060	57
546	20240724	122800	49635330	5060	5060	5060	5060	109
547	20240724	122700	49083790	5060	5060	5060	5060	3
548	20240724	122600	49068610	5060	5070	5070	5060	60
549	20240724	122500	48764460	5060	5060	5060	5060	103
550	20240724	122400	48243280	5060	5060	5060	5060	8
551	20240724	122300	48202800	5060	5060	5060	5060	53
552	20240724	122200	47934620	5060	5060	5060	5060	109
553	20240724	122100	47383080	5060	5060	5060	5060	8
554	20240724	122000	47342600	5060	5060	5060	5060	59
555	20240724	121900	47044060	5060	5060	5060	5060	104
556	20240724	121800	46517820	5060	5060	5060	5060	8
557	20240724	121700	46477340	5070	5070	5070	5070	94
558	20240724	121600	46000760	5070	5060	5070	5060	152
559	20240724	121500	45230210	5060	5060	5060	5060	3
560	20240724	121400	45215030	5070	5070	5070	5070	24
561	20240724	121300	45093350	5070	5070	5070	5070	100
562	20240724	121200	44586350	5070	5070	5070	5070	8
563	20240724	121100	44545790	5070	5070	5070	5070	158
564	20240724	121000	43744730	5070	5080	5080	5070	9
565	20240724	120900	43699080	5070	5070	5070	5070	8
566	20240724	120800	43658520	5080	5080	5080	5080	109
567	20240724	120700	43104800	5080	5090	5090	5080	6
568	20240724	120600	43074300	5080	5080	5080	5080	12
569	20240724	120500	43013340	5080	5080	5080	5080	154
570	20240724	120400	42231020	5080	5080	5080	5080	11
571	20240724	120300	42175140	5080	5080	5080	5080	50
572	20240724	120200	41921140	5080	5080	5080	5080	109
573	20240724	120100	41367420	5080	5080	5080	5080	8
574	20240724	120000	41326780	5080	5080	5080	5080	53
575	20240724	115900	41057540	5080	5080	5080	5080	113
576	20240724	115800	40483500	5080	5080	5080	5080	3
577	20240724	115700	40468260	5080	5080	5080	5080	54
578	20240724	115600	40193940	5080	5080	5080	5080	109
579	20240724	115500	39640220	5080	5070	5080	5070	61
580	20240724	115400	39330370	5070	5070	5070	5070	57
581	20240724	115300	39041380	5070	5070	5070	5070	108
582	20240724	115200	38493820	5070	5070	5070	5070	4
583	20240724	115100	38473540	5070	5070	5070	5070	158
584	20240724	115000	37672480	5070	5070	5070	5070	4
585	20240724	114900	37652200	5070	5070	5070	5070	13
586	20240724	114800	37586290	5070	5070	5070	5070	154
587	20240724	114700	36805510	5070	5070	5070	5070	8
588	20240724	114600	36764950	5070	5070	5070	5070	3
589	20240724	114500	36749740	5070	5070	5070	5070	167
590	20240724	114400	35903050	5070	5070	5070	5070	8
591	20240724	114300	35862490	5070	5070	5070	5070	8
592	20240724	114200	35821930	5070	5070	5070	5070	159
593	20240724	114100	35015800	5070	5070	5070	5070	4
594	20240724	114000	34995520	5070	5070	5070	5070	3
595	20240724	113900	34980310	5070	5070	5070	5070	162
596	20240724	113800	34158970	5070	5070	5070	5070	4
597	20240724	113700	34138690	5070	5070	5070	5070	12
598	20240724	113600	34077850	5080	5080	5080	5080	141
599	20240724	113500	33361570	5080	5080	5080	5080	9
600	20240724	113400	33315850	5080	5080	5080	5080	7
601	20240724	113300	33280290	5080	5080	5080	5080	159
602	20240724	113200	32472570	5080	5080	5080	5080	7
603	20240724	113100	32437010	5090	5080	5090	5080	25
604	20240724	113000	32309830	5080	5080	5080	5080	150
605	20240724	112900	31547830	5080	5080	5080	5080	14
606	20240724	112800	31476710	5080	5080	5080	5080	153
607	20240724	112700	30699470	5080	5080	5080	5080	8
608	20240724	112600	30658830	5080	5080	5080	5080	7
609	20240724	112500	30623270	5080	5080	5080	5080	150
610	20240724	112400	29861270	5080	5080	5080	5080	14
611	20240724	112300	29790150	5080	5080	5080	5080	3
612	20240724	112200	29774910	5080	5080	5080	5080	162
613	20240724	112100	28951950	5080	5080	5080	5080	4
614	20240724	112000	28931630	5080	5080	5080	5080	4
615	20240724	111900	28911310	5080	5080	5080	5080	157
616	20240724	111800	28113750	5080	5080	5080	5080	9
617	20240724	111700	28068030	5080	5080	5080	5080	9
618	20240724	111600	28022310	5080	5080	5080	5080	158
619	20240724	111500	27219670	5080	5080	5080	5080	8
620	20240724	111400	27179030	5080	5080	5080	5080	4
621	20240724	111300	27158710	5080	5080	5080	5080	153
622	20240724	111200	26381470	5080	5080	5080	5080	13
623	20240724	111100	26315430	5080	5080	5080	5080	0
624	20240724	111000	26315430	5080	5080	5080	5080	150
625	20240724	110900	25553430	5080	5080	5080	5080	0
626	20240724	110800	25553430	5080	5080	5080	5080	100
627	20240724	110700	25045430	5080	5080	5080	5080	50
628	20240724	110600	24791430	5080	5080	5080	5080	0
629	20240724	110500	24791430	5080	5080	5080	5080	100
630	20240724	110400	24283430	5080	5080	5080	5080	50
631	20240724	110300	24029430	5080	5080	5080	5080	0
632	20240724	110200	24029430	5080	5080	5080	5080	100
633	20240724	110100	23521430	5080	5080	5080	5080	50
634	20240724	110000	23267430	5080	5080	5080	5080	0
635	20240724	105900	23267430	5080	5080	5080	5080	100
636	20240724	105800	22759430	5080	5080	5080	5080	50
637	20240724	105700	22505430	5080	5080	5080	5080	0
638	20240724	105600	22505430	5080	5080	5080	5080	100
639	20240724	105500	21997430	5080	5080	5080	5080	50
640	20240724	105400	21743430	5080	5080	5080	5080	0
641	20240724	105300	21743430	5080	5080	5080	5080	325
642	20240724	105200	20092430	5080	5080	5080	5080	0
643	20240724	105100	20092430	5080	5080	5080	5080	0
644	20240724	105000	20092430	5080	5080	5080	5080	1136
645	20240724	104900	14321550	5080	5080	5080	5080	0
646	20240724	104800	14321550	5080	5080	5080	5080	200
647	20240724	104700	13305550	5080	5080	5080	5080	100
648	20240724	104600	12797550	5080	5080	5080	5080	0
649	20240724	104500	12797550	5080	5080	5080	5080	100
650	20240724	104400	12289550	5090	5090	5090	5090	10
651	20240724	104300	12238650	5090	5090	5090	5090	0
652	20240724	104200	12238650	5090	5090	5090	5090	0
653	20240724	104100	12238650	5090	5090	5090	5090	0
654	20240724	104000	12238650	5090	5090	5090	5090	0
655	20240724	103900	12238650	5090	5090	5090	5090	0
656	20240724	103800	12238650	5090	5090	5090	5090	0
657	20240724	103700	12238650	5090	5090	5090	5090	0
658	20240724	103600	12238650	5090	5090	5090	5090	0
659	20240724	103500	12238650	5090	5080	5090	5080	52
660	20240724	103400	11974470	5080	5080	5080	5080	0
661	20240724	103300	11974470	5080	5080	5080	5080	100
662	20240724	103200	11466470	5080	5080	5080	5080	50
663	20240724	103100	11212470	5080	5080	5080	5080	0
664	20240724	103000	11212470	5080	5080	5080	5080	0
665	20240724	102900	11212470	5080	5080	5080	5080	50
666	20240724	102800	10958470	5080	5080	5080	5080	0
667	20240724	102700	10958470	5080	5080	5080	5080	0
668	20240724	102600	10958470	5080	5080	5080	5080	50
669	20240724	102500	10704470	5090	5090	5090	5090	4
670	20240724	102400	10684110	5090	5090	5090	5090	0
671	20240724	102300	10684110	5090	5090	5090	5090	0
672	20240724	102200	10684110	5090	5090	5090	5090	0
673	20240724	102100	10684110	5090	5090	5090	5090	0
674	20240724	102000	10684110	5090	5090	5090	5090	0
675	20240724	101900	10684110	5090	5090	5090	5090	45
676	20240724	101800	10455060	5090	5090	5090	5090	0
677	20240724	101700	10455060	5090	5090	5090	5090	0
678	20240724	101600	10455060	5090	5090	5090	5090	0
679	20240724	101500	10455060	5090	5090	5090	5090	0
680	20240724	101400	10455060	5090	5090	5090	5090	0
681	20240724	101300	10455060	5090	5090	5090	5090	0
682	20240724	101200	10455060	5090	5090	5090	5090	0
683	20240724	101100	10455060	5090	5090	5090	5090	0
684	20240724	101000	10455060	5090	5090	5090	5090	0
685	20240724	100900	10455060	5090	5090	5090	5090	1
686	20240724	100800	10449970	5080	5080	5080	5080	200
687	20240724	100700	9433970	5090	5090	5090	5090	0
688	20240724	100600	9433970	5090	5090	5090	5090	0
689	20240724	100500	9433970	5090	5090	5090	5090	5
690	20240724	100400	9408520	5090	5090	5090	5090	0
691	20240724	100300	9408520	5090	5090	5090	5090	0
692	20240724	100200	9408520	5090	5090	5090	5090	0
693	20240724	100100	9408520	5090	5090	5090	5090	0
694	20240724	100000	9408520	5090	5090	5090	5090	0
695	20240724	095900	9408520	5090	5090	5090	5090	1
696	20240724	095800	9403430	5090	5090	5090	5090	0
697	20240724	095700	9403430	5090	5090	5090	5090	0
698	20240724	095600	9403430	5090	5090	5090	5090	0
699	20240724	095500	9403430	5090	5090	5090	5090	0
700	20240724	095400	9403430	5090	5090	5090	5090	0
701	20240724	095300	9403430	5090	5090	5090	5090	0
702	20240724	095200	9403430	5090	5090	5090	5090	0
703	20240724	095100	9403430	5090	5090	5090	5090	0
704	20240724	095000	9403430	5090	5090	5090	5090	0
705	20240724	094900	9403430	5090	5090	5090	5090	1
706	20240724	094800	9398340	5090	5090	5090	5090	0
707	20240724	094700	9398340	5090	5090	5090	5090	1
708	20240724	094600	9393250	5090	5090	5090	5090	0
709	20240724	094500	9393250	5090	5090	5090	5090	1
710	20240724	094400	9388160	5100	5100	5100	5100	0
711	20240724	094300	9388160	5100	5100	5100	5100	1
712	20240724	094200	9383060	5090	5090	5090	5090	0
713	20240724	094100	9383060	5090	5090	5090	5090	0
714	20240724	094000	9383060	5090	5090	5090	5090	247
715	20240724	093900	8125830	5100	5100	5100	5100	1
716	20240724	093800	8120730	5100	5100	5100	5100	0
717	20240724	093700	8120730	5100	5100	5100	5100	0
718	20240724	093600	8120730	5100	5100	5100	5100	1
719	20240724	093500	8115630	5100	5090	5100	5090	5
720	20240724	093400	8090150	5090	5090	5090	5090	215
721	20240724	093300	6995800	5080	5090	5090	5080	297
722	20240724	093200	5484080	5090	5090	5090	5090	1
723	20240724	093100	5478990	5090	5090	5090	5090	0
724	20240724	093000	5478990	5090	5090	5090	5090	11
725	20240724	092900	5423000	5080	5080	5080	5080	0
726	20240724	092800	5423000	5080	5080	5080	5080	1
727	20240724	092700	5417920	5080	5080	5080	5080	0
728	20240724	092600	5417920	5080	5080	5080	5080	0
729	20240724	092500	5417920	5080	5080	5080	5080	0
730	20240724	092400	5417920	5080	5080	5080	5080	4
731	20240724	092300	5397600	5080	5080	5080	5080	0
732	20240724	092200	5397600	5080	5080	5080	5080	0
733	20240724	092100	5397600	5080	5080	5080	5080	0
734	20240724	092000	5397600	5080	5080	5080	5080	0
735	20240724	091900	5397600	5080	5080	5080	5080	0
736	20240724	091800	5397600	5080	5080	5080	5080	0
737	20240724	091700	5397600	5080	5080	5080	5080	0
738	20240724	091600	5397600	5080	5080	5080	5080	300
739	20240724	091500	3873600	5080	5080	5080	5080	118
740	20240724	091400	3274160	5080	5080	5080	5080	0
741	20240724	091300	3274160	5080	5080	5080	5080	19
742	20240724	091200	3177640	5070	5070	5070	5070	0
743	20240724	091100	3177640	5070	5050	5070	5050	188
744	20240724	091000	2227900	5070	5070	5070	5070	8
745	20240724	090900	2187340	5070	5070	5070	5070	0
746	20240724	090800	2187340	5070	5050	5070	5050	278
747	20240724	090700	783320	5070	5080	5080	5070	44
748	20240724	090600	559900	5090	5090	5090	5090	0
749	20240724	090500	559900	5090	5090	5090	5090	0
750	20240724	090400	559900	5090	5090	5090	5090	0
751	20240724	090300	559900	5090	5090	5090	5090	0
752	20240724	090200	559900	5090	5090	5090	5090	0
753	20240724	090100	559900	5090	5090	5090	5090	0
754	20240724	090000	559900	5090	5090	5090	5090	110