KissMeData/032580/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	191300	257988806	1365	1365	1365	1365	5082
3	20240724	191200	257988806	1365	1365	1365	1365	0
4	20240724	191100	257988806	1365	1365	1365	1365	0
5	20240724	191000	257988806	1365	1365	1365	1365	0
6	20240724	190900	257988806	1365	1365	1365	1365	0
7	20240724	190800	257988806	1365	1365	1365	1365	0
8	20240724	190700	257988806	1365	1365	1365	1365	0
9	20240724	190600	257988806	1365	1365	1365	1365	0
10	20240724	190500	257988806	1365	1365	1365	1365	0
11	20240724	190400	257988806	1365	1365	1365	1365	0
12	20240724	190300	257988806	1365	1365	1365	1365	0
13	20240724	190200	257988806	1365	1365	1365	1365	0
14	20240724	190100	257988806	1365	1365	1365	1365	0
15	20240724	190000	257988806	1365	1365	1365	1365	0
16	20240724	185900	257988806	1365	1365	1365	1365	0
17	20240724	185800	257988806	1365	1365	1365	1365	0
18	20240724	185700	257988806	1365	1365	1365	1365	0
19	20240724	185600	257988806	1365	1365	1365	1365	0
20	20240724	185500	257988806	1365	1365	1365	1365	0
21	20240724	185400	257988806	1365	1365	1365	1365	0
22	20240724	185300	257988806	1365	1365	1365	1365	0
23	20240724	185200	257988806	1365	1365	1365	1365	0
24	20240724	185100	257988806	1365	1365	1365	1365	0
25	20240724	185000	257988806	1365	1365	1365	1365	0
26	20240724	184900	257988806	1365	1365	1365	1365	0
27	20240724	184800	257988806	1365	1365	1365	1365	0
28	20240724	184700	257988806	1365	1365	1365	1365	0
29	20240724	184600	257988806	1365	1365	1365	1365	0
30	20240724	184500	257988806	1365	1365	1365	1365	0
31	20240724	184400	257988806	1365	1365	1365	1365	0
32	20240724	184300	257988806	1365	1365	1365	1365	5082
33	20240724	184200	257988806	1365	1365	1365	1365	0
34	20240724	184100	257988806	1365	1365	1365	1365	0
35	20240724	184000	257988806	1365	1365	1365	1365	0
36	20240724	183900	257988806	1365	1365	1365	1365	0
37	20240724	183800	257988806	1365	1365	1365	1365	0
38	20240724	183700	257988806	1365	1365	1365	1365	0
39	20240724	183600	257988806	1365	1365	1365	1365	0
40	20240724	183500	257988806	1365	1365	1365	1365	0
41	20240724	183400	257988806	1365	1365	1365	1365	0
42	20240724	183300	257988806	1365	1365	1365	1365	0
43	20240724	183200	257988806	1365	1365	1365	1365	0
44	20240724	183100	257988806	1365	1365	1365	1365	0
45	20240724	183000	257988806	1365	1365	1365	1365	0
46	20240724	182900	257988806	1365	1365	1365	1365	0
47	20240724	182800	257988806	1365	1365	1365	1365	0
48	20240724	182700	257988806	1365	1365	1365	1365	0
49	20240724	182600	257988806	1365	1365	1365	1365	0
50	20240724	182500	257988806	1365	1365	1365	1365	0
51	20240724	182400	257988806	1365	1365	1365	1365	0
52	20240724	182300	257988806	1365	1365	1365	1365	0
53	20240724	182200	257988806	1365	1365	1365	1365	0
54	20240724	182100	257988806	1365	1365	1365	1365	0
55	20240724	182000	257988806	1365	1365	1365	1365	0
56	20240724	181900	257988806	1365	1365	1365	1365	0
57	20240724	181800	257988806	1365	1365	1365	1365	0
58	20240724	181700	257988806	1365	1365	1365	1365	0
59	20240724	181600	257988806	1365	1365	1365	1365	0
60	20240724	181500	257988806	1365	1365	1365	1365	0
61	20240724	181400	257988806	1365	1365	1365	1365	0
62	20240724	181300	257988806	1365	1365	1365	1365	5082
63	20240724	181200	257988806	1365	1365	1365	1365	0
64	20240724	181100	257988806	1365	1365	1365	1365	0
65	20240724	181000	257988806	1365	1365	1365	1365	0
66	20240724	180900	257988806	1365	1365	1365	1365	0
67	20240724	180800	257988806	1365	1365	1365	1365	0
68	20240724	180700	257988806	1365	1365	1365	1365	0
69	20240724	180600	257988806	1365	1365	1365	1365	0
70	20240724	180500	257988806	1365	1365	1365	1365	0
71	20240724	180400	257988806	1365	1365	1365	1365	0
72	20240724	180300	257988806	1365	1365	1365	1365	0
73	20240724	180200	257988806	1365	1365	1365	1365	0
74	20240724	180100	257988806	1365	1365	1365	1365	0
75	20240724	180000	257988806	1365	1365	1365	1365	0
76	20240724	175900	257988806	1365	1365	1365	1365	0
77	20240724	175800	257988806	1365	1365	1365	1365	0
78	20240724	175700	257988806	1365	1365	1365	1365	0
79	20240724	175600	257988806	1365	1365	1365	1365	0
80	20240724	175500	257988806	1365	1365	1365	1365	0
81	20240724	175400	257988806	1365	1365	1365	1365	0
82	20240724	175300	257988806	1365	1365	1365	1365	0
83	20240724	175200	257988806	1365	1365	1365	1365	0
84	20240724	175100	257988806	1365	1365	1365	1365	0
85	20240724	175000	257988806	1365	1365	1365	1365	0
86	20240724	174900	257988806	1365	1365	1365	1365	0
87	20240724	174800	257988806	1365	1365	1365	1365	0
88	20240724	174700	257988806	1365	1365	1365	1365	0
89	20240724	174600	257988806	1365	1365	1365	1365	0
90	20240724	174500	257988806	1365	1365	1365	1365	0
91	20240724	174400	257988806	1365	1365	1365	1365	0
92	20240724	174300	257988806	1365	1365	1365	1365	5082
93	20240724	174200	257988806	1365	1365	1365	1365	0
94	20240724	174100	257988806	1365	1365	1365	1365	0
95	20240724	174000	257988806	1365	1365	1365	1365	0
96	20240724	173900	257988806	1365	1365	1365	1365	0
97	20240724	173800	257988806	1365	1365	1365	1365	0
98	20240724	173700	257988806	1365	1365	1365	1365	0
99	20240724	173600	257988806	1365	1365	1365	1365	0
100	20240724	173500	257988806	1365	1365	1365	1365	0
101	20240724	173400	257988806	1365	1365	1365	1365	0
102	20240724	173300	257988806	1365	1365	1365	1365	0
103	20240724	173200	257988806	1365	1365	1365	1365	0
104	20240724	173100	257988806	1365	1365	1365	1365	0
105	20240724	173000	257988806	1365	1365	1365	1365	0
106	20240724	172900	257988806	1365	1365	1365	1365	0
107	20240724	172800	257988806	1365	1365	1365	1365	0
108	20240724	172700	257988806	1365	1365	1365	1365	0
109	20240724	172600	257988806	1365	1365	1365	1365	0
110	20240724	172500	257988806	1365	1365	1365	1365	0
111	20240724	172400	257988806	1365	1365	1365	1365	0
112	20240724	172300	257988806	1365	1365	1365	1365	0
113	20240724	172200	257988806	1365	1365	1365	1365	0
114	20240724	172100	257988806	1365	1365	1365	1365	0
115	20240724	172000	257988806	1365	1365	1365	1365	0
116	20240724	171900	257988806	1365	1365	1365	1365	0
117	20240724	171800	257988806	1365	1365	1365	1365	0
118	20240724	171700	257988806	1365	1365	1365	1365	0
119	20240724	171600	257988806	1365	1365	1365	1365	0
120	20240724	171500	257988806	1365	1365	1365	1365	0
121	20240724	171400	257988806	1365	1365	1365	1365	0
122	20240724	171300	257988806	1365	1365	1365	1365	5082
123	20240724	171200	257988806	1365	1365	1365	1365	0
124	20240724	171100	257988806	1365	1365	1365	1365	0
125	20240724	171000	257988806	1365	1365	1365	1365	0
126	20240724	170900	257988806	1365	1365	1365	1365	0
127	20240724	170800	257988806	1365	1365	1365	1365	0
128	20240724	170700	257988806	1365	1365	1365	1365	0
129	20240724	170600	257988806	1365	1365	1365	1365	0
130	20240724	170500	257988806	1365	1365	1365	1365	0
131	20240724	170400	257988806	1365	1365	1365	1365	0
132	20240724	170300	257988806	1365	1365	1365	1365	0
133	20240724	170200	257988806	1365	1365	1365	1365	0
134	20240724	170100	257988806	1365	1365	1365	1365	0
135	20240724	170000	257988806	1365	1365	1365	1365	0
136	20240724	165900	257988806	1365	1365	1365	1365	0
137	20240724	165800	257988806	1365	1365	1365	1365	0
138	20240724	165700	257988806	1365	1365	1365	1365	0
139	20240724	165600	257988806	1365	1365	1365	1365	0
140	20240724	165500	257988806	1365	1365	1365	1365	0
141	20240724	165400	257988806	1365	1365	1365	1365	0
142	20240724	165300	257988806	1365	1365	1365	1365	0
143	20240724	165200	257988806	1365	1365	1365	1365	0
144	20240724	165100	257988806	1365	1365	1365	1365	0
145	20240724	165000	257988806	1365	1365	1365	1365	0
146	20240724	164900	257988806	1365	1365	1365	1365	0
147	20240724	164800	257988806	1365	1365	1365	1365	0
148	20240724	164700	257988806	1365	1365	1365	1365	0
149	20240724	164600	257988806	1365	1365	1365	1365	0
150	20240724	164500	257988806	1365	1365	1365	1365	0
151	20240724	164400	257988806	1365	1365	1365	1365	0
152	20240724	164300	257988806	1365	1365	1365	1365	5082
153	20240724	164200	257988806	1365	1365	1365	1365	0
154	20240724	164100	257988806	1365	1365	1365	1365	0
155	20240724	164000	257988806	1365	1365	1365	1365	0
156	20240724	163900	257988806	1365	1365	1365	1365	0
157	20240724	163800	257988806	1365	1365	1365	1365	0
158	20240724	163700	257988806	1365	1365	1365	1365	0
159	20240724	163600	257988806	1365	1365	1365	1365	0
160	20240724	163500	257988806	1365	1365	1365	1365	0
161	20240724	163400	257988806	1365	1365	1365	1365	0
162	20240724	163300	257988806	1365	1365	1365	1365	0
163	20240724	163200	257988806	1365	1365	1365	1365	0
164	20240724	163100	257988806	1365	1365	1365	1365	0
165	20240724	163000	257988806	1365	1365	1365	1365	0
166	20240724	162900	257988806	1365	1365	1365	1365	0
167	20240724	162800	257988806	1365	1365	1365	1365	0
168	20240724	162700	257988806	1365	1365	1365	1365	0
169	20240724	162600	257988806	1365	1365	1365	1365	0
170	20240724	162500	257988806	1365	1365	1365	1365	0
171	20240724	162400	257988806	1365	1365	1365	1365	0
172	20240724	162300	257988806	1365	1365	1365	1365	0
173	20240724	162200	257988806	1365	1365	1365	1365	0
174	20240724	162100	257988806	1365	1365	1365	1365	0
175	20240724	162000	257988806	1365	1365	1365	1365	0
176	20240724	161900	257988806	1365	1365	1365	1365	0
177	20240724	161800	257988806	1365	1365	1365	1365	0
178	20240724	161700	257988806	1365	1365	1365	1365	0
179	20240724	161600	257988806	1365	1365	1365	1365	0
180	20240724	161500	257988806	1365	1365	1365	1365	0
181	20240724	161400	257988806	1365	1365	1365	1365	0
182	20240724	161300	257988806	1365	1365	1365	1365	5082
183	20240724	161200	257988806	1365	1365	1365	1365	0
184	20240724	161100	257988806	1365	1365	1365	1365	0
185	20240724	161000	257988806	1365	1365	1365	1365	0
186	20240724	160900	257988806	1365	1365	1365	1365	0
187	20240724	160800	257988806	1365	1365	1365	1365	0
188	20240724	160700	257988806	1365	1365	1365	1365	0
189	20240724	160600	257988806	1365	1365	1365	1365	0
190	20240724	160500	257988806	1365	1365	1365	1365	0
191	20240724	160400	257988806	1365	1365	1365	1365	0
192	20240724	160300	257988806	1365	1365	1365	1365	0
193	20240724	160200	257988806	1365	1365	1365	1365	0
194	20240724	160100	257988806	1365	1365	1365	1365	0
195	20240724	160000	257988806	1365	1365	1365	1365	0
196	20240724	155900	257988806	1365	1365	1365	1365	0
197	20240724	155800	257988806	1365	1365	1365	1365	0
198	20240724	155700	257988806	1365	1365	1365	1365	0
199	20240724	155600	257988806	1365	1365	1365	1365	0
200	20240724	155500	257988806	1365	1365	1365	1365	0
201	20240724	155400	257988806	1365	1365	1365	1365	0
202	20240724	155300	257988806	1365	1365	1365	1365	0
203	20240724	155200	257988806	1365	1365	1365	1365	0
204	20240724	155100	257988806	1365	1365	1365	1365	0
205	20240724	155000	257988806	1365	1365	1365	1365	0
206	20240724	154900	257988806	1365	1365	1365	1365	0
207	20240724	154800	257988806	1365	1365	1365	1365	0
208	20240724	154700	257988806	1365	1365	1365	1365	0
209	20240724	154600	257988806	1365	1365	1365	1365	0
210	20240724	154500	257988806	1365	1365	1365	1365	0
211	20240724	154400	257988806	1365	1365	1365	1365	0
212	20240724	154300	257988806	1365	1365	1365	1365	5082
213	20240724	154200	257988806	1365	1365	1365	1365	0
214	20240724	154100	257988806	1365	1365	1365	1365	0
215	20240724	154000	257988806	1365	1365	1365	1365	0
216	20240724	153900	257988806	1365	1365	1365	1365	0
217	20240724	153800	257988806	1365	1365	1365	1365	0
218	20240724	153700	257988806	1365	1365	1365	1365	0
219	20240724	153600	257988806	1365	1365	1365	1365	0
220	20240724	153500	257988806	1365	1365	1365	1365	0
221	20240724	153400	257988806	1365	1365	1365	1365	0
222	20240724	153300	257988806	1365	1365	1365	1365	0
223	20240724	153200	257988806	1365	1365	1365	1365	0
224	20240724	153100	257988806	1365	1365	1365	1365	0
225	20240724	153000	257988806	1365	1365	1365	1365	5082
226	20240724	152900	251051876	1368	1368	1368	1368	0
227	20240724	152800	251051876	1368	1368	1368	1368	0
228	20240724	152700	251051876	1368	1368	1368	1368	0
229	20240724	152600	251051876	1368	1368	1368	1368	0
230	20240724	152500	251051876	1368	1368	1368	1368	0
231	20240724	152400	251051876	1368	1368	1368	1368	0
232	20240724	152300	251051876	1368	1368	1368	1368	0
233	20240724	152200	251051876	1368	1368	1368	1368	0
234	20240724	152100	251051876	1368	1368	1368	1368	0
235	20240724	152000	251051876	1368	1368	1368	1368	0
236	20240724	151900	251051876	1368	1357	1369	1357	1774
237	20240724	151800	248627118	1357	1359	1359	1357	615
238	20240724	151700	247792551	1357	1359	1363	1357	1079
239	20240724	151600	246327341	1363	1363	1363	1363	0
240	20240724	151500	246327341	1363	1363	1363	1363	0
241	20240724	151400	246327341	1363	1363	1363	1363	0
242	20240724	151300	246327341	1363	1363	1363	1363	0
243	20240724	151200	246327341	1363	1363	1363	1363	0
244	20240724	151100	246327341	1363	1363	1363	1363	10
245	20240724	151000	246313711	1363	1363	1363	1363	146
246	20240724	150900	246114713	1357	1361	1361	1357	4873
247	20240724	150800	239499230	1363	1363	1363	1363	0
248	20240724	150700	239499230	1363	1363	1363	1363	11
249	20240724	150600	239484237	1363	1363	1363	1363	1
250	20240724	150500	239482874	1361	1361	1361	1361	0
251	20240724	150400	239482874	1361	1361	1361	1361	29
252	20240724	150300	239443405	1363	1363	1363	1363	1
253	20240724	150200	239442042	1360	1360	1360	1360	0
254	20240724	150100	239442042	1360	1361	1361	1360	20
255	20240724	150000	239414840	1358	1360	1360	1358	5500
256	20240724	145900	231935758	1360	1360	1360	1360	0
257	20240724	145800	231935758	1360	1360	1360	1360	0
258	20240724	145700	231935758	1360	1363	1363	1360	588
259	20240724	145600	231135514	1364	1371	1372	1364	441
260	20240724	145500	230533898	1364	1364	1364	1364	12
261	20240724	145400	230517530	1373	1373	1373	1373	0
262	20240724	145300	230517530	1373	1373	1373	1372	900
263	20240724	145200	229281930	1373	1371	1374	1371	708
264	20240724	145100	228310010	1372	1370	1372	1370	609
265	20240724	145000	227475119	1370	1358	1370	1357	4724
266	20240724	144900	221052321	1358	1358	1358	1358	20
267	20240724	144800	221025161	1357	1357	1359	1357	1942
268	20240724	144700	218388311	1357	1357	1357	1357	195
269	20240724	144600	218123696	1357	1356	1357	1356	30
270	20240724	144500	218083015	1353	1353	1353	1353	100
271	20240724	144400	217947715	1353	1353	1353	1353	0
272	20240724	144300	217947715	1353	1353	1353	1353	2000
273	20240724	144200	215241715	1356	1356	1356	1356	0
274	20240724	144100	215241715	1356	1356	1356	1356	0
275	20240724	144000	215241715	1356	1356	1356	1356	1
276	20240724	143900	215240359	1353	1353	1353	1353	1
277	20240724	143800	215239006	1357	1357	1357	1357	9
278	20240724	143700	215226793	1353	1353	1353	1353	0
279	20240724	143600	215226793	1353	1357	1358	1353	1185
280	20240724	143500	213619497	1358	1358	1358	1358	376
281	20240724	143400	213108889	1358	1358	1359	1358	1014
282	20240724	143300	211731876	1358	1351	1358	1351	21777
283	20240724	143200	182234770	1349	1350	1350	1349	99
284	20240724	143100	182101121	1351	1351	1351	1351	0
285	20240724	143000	182101121	1351	1351	1351	1351	192
286	20240724	142900	181841729	1350	1350	1350	1350	502
287	20240724	142800	181164029	1352	1351	1352	1351	60
288	20240724	142700	181082964	1351	1351	1351	1351	1101
289	20240724	142600	179595513	1349	1349	1349	1349	1197
290	20240724	142500	177980760	1349	1349	1349	1349	2
291	20240724	142400	177978062	1347	1349	1349	1347	51
292	20240724	142300	177909363	1350	1350	1350	1350	0
293	20240724	142200	177909363	1350	1350	1350	1350	2001
294	20240724	142100	175208013	1351	1351	1351	1351	0
295	20240724	142000	175208013	1351	1351	1351	1351	0
296	20240724	141900	175208013	1351	1351	1351	1351	0
297	20240724	141800	175208013	1351	1351	1351	1351	0
298	20240724	141700	175208013	1351	1351	1351	1351	0
299	20240724	141600	175208013	1351	1351	1351	1351	0
300	20240724	141500	175208013	1351	1351	1351	1351	0
301	20240724	141400	175208013	1351	1351	1351	1351	210
302	20240724	141300	174924303	1351	1351	1351	1351	0
303	20240724	141200	174924303	1351	1351	1351	1351	0
304	20240724	141100	174924303	1351	1351	1351	1351	0
305	20240724	141000	174924303	1351	1347	1351	1347	41
306	20240724	140900	174869064	1347	1347	1347	1347	0
307	20240724	140800	174869064	1347	1347	1347	1347	0
308	20240724	140700	174869064	1347	1347	1347	1347	0
309	20240724	140600	174869064	1347	1347	1347	1347	1000
310	20240724	140500	173522064	1347	1347	1347	1347	1
311	20240724	140400	173520717	1347	1347	1347	1347	1747
312	20240724	140300	171167508	1348	1348	1348	1348	140
313	20240724	140200	170978788	1351	1351	1351	1351	0
314	20240724	140100	170978788	1351	1351	1351	1351	1
315	20240724	140000	170977437	1348	1348	1348	1348	1364
316	20240724	135900	169138765	1347	1347	1347	1347	0
317	20240724	135800	169138765	1347	1347	1347	1345	626
318	20240724	135700	168295545	1347	1347	1347	1347	10
319	20240724	135600	168282075	1348	1348	1348	1348	0
320	20240724	135500	168282075	1348	1348	1348	1348	0
321	20240724	135400	168282075	1348	1348	1348	1348	0
322	20240724	135300	168282075	1348	1347	1348	1347	11
323	20240724	135200	168267257	1348	1347	1348	1347	1000
324	20240724	135100	166919267	1348	1347	1348	1347	5
325	20240724	135000	166912529	1344	1344	1344	1344	544
326	20240724	134900	166181393	1345	1345	1345	1345	100
327	20240724	134800	166046893	1345	1345	1345	1345	0
328	20240724	134700	166046893	1345	1345	1345	1345	0
329	20240724	134600	166046893	1345	1345	1345	1345	60
330	20240724	134500	165966193	1345	1345	1345	1345	100
331	20240724	134400	165831693	1345	1345	1345	1345	0
332	20240724	134300	165831693	1345	1345	1345	1345	0
333	20240724	134200	165831693	1345	1345	1345	1345	0
334	20240724	134100	165831693	1345	1345	1345	1345	0
335	20240724	134000	165831693	1345	1345	1345	1345	0
336	20240724	133900	165831693	1345	1345	1345	1345	0
337	20240724	133800	165831693	1345	1345	1345	1345	0
338	20240724	133700	165831693	1345	1345	1345	1345	285
339	20240724	133600	165448368	1345	1345	1345	1345	0
340	20240724	133500	165448368	1345	1345	1345	1345	0
341	20240724	133400	165448368	1345	1345	1345	1345	278
342	20240724	133300	165074458	1345	1345	1345	1345	0
343	20240724	133200	165074458	1345	1345	1345	1345	24
344	20240724	133100	165042178	1345	1345	1345	1345	18
345	20240724	133000	165017968	1345	1345	1345	1345	0
346	20240724	132900	165017968	1345	1345	1345	1345	0
347	20240724	132800	165017968	1345	1345	1345	1345	0
348	20240724	132700	165017968	1345	1345	1345	1345	0
349	20240724	132600	165017968	1345	1345	1345	1345	0
350	20240724	132500	165017968	1345	1345	1345	1345	0
351	20240724	132400	165017968	1345	1344	1345	1344	1241
352	20240724	132300	163350024	1344	1344	1344	1344	2
353	20240724	132200	163347336	1344	1344	1344	1344	0
354	20240724	132100	163347336	1344	1344	1344	1344	528
355	20240724	132000	162637704	1344	1344	1344	1344	0
356	20240724	131900	162637704	1344	1344	1344	1344	0
357	20240724	131800	162637704	1344	1340	1344	1340	1002
358	20240724	131700	161295016	1344	1344	1344	1344	1
359	20240724	131600	161293672	1340	1340	1340	1340	0
360	20240724	131500	161293672	1340	1340	1340	1340	0
361	20240724	131400	161293672	1340	1340	1340	1340	500
362	20240724	131300	160623672	1341	1343	1343	1341	9
363	20240724	131200	160611599	1344	1344	1344	1344	0
364	20240724	131100	160611599	1344	1344	1344	1344	0
365	20240724	131000	160611599	1344	1344	1344	1344	0
366	20240724	130900	160611599	1344	1344	1344	1344	0
367	20240724	130800	160611599	1344	1344	1344	1344	0
368	20240724	130700	160611599	1344	1344	1344	1344	0
369	20240724	130600	160611599	1344	1344	1344	1344	0
370	20240724	130500	160611599	1344	1344	1344	1344	0
371	20240724	130400	160611599	1344	1344	1344	1344	0
372	20240724	130300	160611599	1344	1344	1344	1344	0
373	20240724	130200	160611599	1344	1344	1344	1344	234
374	20240724	130100	160297103	1343	1343	1343	1343	0
375	20240724	130000	160297103	1343	1343	1343	1343	0
376	20240724	125900	160297103	1343	1343	1343	1343	240
377	20240724	125800	159974783	1343	1343	1343	1343	0
378	20240724	125700	159974783	1343	1343	1343	1343	0
379	20240724	125600	159974783	1343	1343	1343	1343	1
380	20240724	125500	159973440	1339	1339	1339	1339	0
381	20240724	125400	159973440	1339	1339	1339	1339	0
382	20240724	125300	159973440	1339	1339	1339	1339	0
383	20240724	125200	159973440	1339	1339	1339	1339	0
384	20240724	125100	159973440	1339	1339	1339	1339	0
385	20240724	125000	159973440	1339	1339	1339	1339	20
386	20240724	124900	159946660	1339	1339	1339	1339	0
387	20240724	124800	159946660	1339	1339	1339	1339	0
388	20240724	124700	159946660	1339	1339	1339	1339	0
389	20240724	124600	159946660	1339	1339	1339	1339	0
390	20240724	124500	159946660	1339	1339	1339	1339	0
391	20240724	124400	159946660	1339	1339	1339	1339	0
392	20240724	124300	159946660	1339	1339	1339	1339	0
393	20240724	124200	159946660	1339	1339	1339	1339	200
394	20240724	124100	159678860	1339	1341	1341	1339	6571
395	20240724	124000	150867834	1341	1341	1341	1341	0
396	20240724	123900	150867834	1341	1341	1341	1341	0
397	20240724	123800	150867834	1341	1341	1341	1341	0
398	20240724	123700	150867834	1341	1341	1341	1341	0
399	20240724	123600	150867834	1341	1341	1341	1341	0
400	20240724	123500	150867834	1341	1341	1341	1341	0
401	20240724	123400	150867834	1341	1341	1341	1341	0
402	20240724	123300	150867834	1341	1341	1341	1341	0
403	20240724	123200	150867834	1341	1341	1341	1341	0
404	20240724	123100	150867834	1341	1341	1341	1341	0
405	20240724	123000	150867834	1341	1341	1341	1341	0
406	20240724	122900	150867834	1341	1341	1341	1341	0
407	20240724	122800	150867834	1341	1341	1341	1341	0
408	20240724	122700	150867834	1341	1341	1341	1341	0
409	20240724	122600	150867834	1341	1341	1341	1341	1000
410	20240724	122500	149526834	1341	1343	1343	1341	1201
411	20240724	122400	147915693	1343	1343	1343	1343	1
412	20240724	122300	147914350	1343	1343	1343	1343	2
413	20240724	122200	147911664	1343	1343	1343	1343	1
414	20240724	122100	147910321	1342	1342	1342	1342	0
415	20240724	122000	147910321	1342	1342	1342	1342	100
416	20240724	121900	147776121	1341	1341	1341	1341	2
417	20240724	121800	147773439	1341	1341	1341	1341	0
418	20240724	121700	147773439	1341	1341	1341	1341	1
419	20240724	121600	147772098	1342	1342	1342	1342	0
420	20240724	121500	147772098	1342	1342	1342	1342	0
421	20240724	121400	147772098	1342	1342	1342	1342	0
422	20240724	121300	147772098	1342	1342	1342	1342	0
423	20240724	121200	147772098	1342	1342	1342	1342	0
424	20240724	121100	147772098	1342	1342	1342	1342	0
425	20240724	121000	147772098	1342	1342	1342	1342	0
426	20240724	120900	147772098	1342	1342	1342	1342	0
427	20240724	120800	147772098	1342	1342	1342	1342	0
428	20240724	120700	147772098	1342	1342	1342	1342	1
429	20240724	120600	147770756	1342	1342	1342	1342	0
430	20240724	120500	147770756	1342	1342	1342	1342	0
431	20240724	120400	147770756	1342	1342	1342	1342	0
432	20240724	120300	147770756	1342	1342	1342	1342	510
433	20240724	120200	147086336	1343	1343	1343	1343	13
434	20240724	120100	147068877	1344	1344	1344	1344	0
435	20240724	120000	147068877	1344	1344	1344	1344	23
436	20240724	115900	147037965	1343	1343	1343	1343	7
437	20240724	115800	147028564	1344	1344	1344	1344	100
438	20240724	115700	146894164	1344	1344	1344	1344	0
439	20240724	115600	146894164	1344	1344	1344	1344	10
440	20240724	115500	146880724	1344	1344	1344	1344	0
441	20240724	115400	146880724	1344	1344	1344	1344	0
442	20240724	115300	146880724	1344	1344	1344	1344	0
443	20240724	115200	146880724	1344	1344	1344	1344	92
444	20240724	115100	146757076	1344	1344	1344	1344	0
445	20240724	115000	146757076	1344	1344	1344	1344	1700
446	20240724	114900	144472276	1341	1341	1341	1341	0
447	20240724	114800	144472276	1341	1343	1343	1341	850
448	20240724	114700	143331026	1343	1343	1343	1343	0
449	20240724	114600	143331026	1343	1343	1343	1343	0
450	20240724	114500	143331026	1343	1343	1343	1343	500
451	20240724	114400	142659526	1343	1343	1343	1343	100
452	20240724	114300	142525226	1343	1343	1343	1343	1
453	20240724	114200	142523883	1342	1343	1343	1342	227
454	20240724	114100	142219149	1344	1344	1344	1344	0
455	20240724	114000	142219149	1344	1344	1344	1344	200
456	20240724	113900	141950349	1344	1344	1344	1344	0
457	20240724	113800	141950349	1344	1344	1344	1344	0
458	20240724	113700	141950349	1344	1344	1344	1344	0
459	20240724	113600	141950349	1344	1344	1344	1344	0
460	20240724	113500	141950349	1344	1344	1344	1344	1800
461	20240724	113400	139531149	1344	1340	1344	1340	323
462	20240724	113300	139098237	1343	1343	1343	1343	0
463	20240724	113200	139098237	1343	1343	1343	1343	0
464	20240724	113100	139098237	1343	1343	1343	1343	0
465	20240724	113000	139098237	1343	1343	1343	1343	1
466	20240724	112900	139096894	1340	1340	1340	1340	211
467	20240724	112800	138814154	1343	1343	1343	1343	0
468	20240724	112700	138814154	1343	1343	1343	1343	0
469	20240724	112600	138814154	1343	1343	1343	1343	61
470	20240724	112500	138732231	1344	1344	1344	1344	0
471	20240724	112400	138732231	1344	1342	1344	1342	101
472	20240724	112300	138596687	1343	1343	1343	1343	300
473	20240724	112200	138193787	1344	1344	1344	1344	0
474	20240724	112100	138193787	1344	1344	1344	1344	0
475	20240724	112000	138193787	1344	1344	1344	1344	0
476	20240724	111900	138193787	1344	1344	1344	1344	0
477	20240724	111800	138193787	1344	1344	1344	1344	0
478	20240724	111700	138193787	1344	1344	1344	1344	0
479	20240724	111600	138193787	1344	1344	1344	1344	496
480	20240724	111500	137527163	1344	1344	1344	1344	2
481	20240724	111400	137524475	1344	1344	1344	1344	1
482	20240724	111300	137523131	1344	1340	1344	1340	2
483	20240724	111200	137520447	1344	1344	1344	1344	0
484	20240724	111100	137520447	1344	1347	1347	1344	1001
485	20240724	111000	136175097	1340	1348	1348	1340	620
486	20240724	110900	135343072	1348	1348	1348	1348	20
487	20240724	110800	135316112	1348	1348	1348	1348	0
488	20240724	110700	135316112	1348	1348	1348	1348	0
489	20240724	110600	135316112	1348	1348	1348	1348	0
490	20240724	110500	135316112	1348	1348	1348	1348	0
491	20240724	110400	135316112	1348	1348	1348	1348	0
492	20240724	110300	135316112	1348	1348	1348	1348	0
493	20240724	110200	135316112	1348	1348	1348	1348	0
494	20240724	110100	135316112	1348	1348	1348	1348	0
495	20240724	110000	135316112	1348	1348	1348	1348	1
496	20240724	105900	135314764	1348	1348	1348	1348	0
497	20240724	105800	135314764	1348	1348	1348	1348	0
498	20240724	105700	135314764	1348	1351	1351	1348	2
499	20240724	105600	135312065	1344	1344	1344	1344	116
500	20240724	105500	135156161	1352	1345	1352	1345	117
501	20240724	105400	134998789	1346	1346	1346	1346	184
502	20240724	105300	134751125	1353	1353	1353	1353	388
503	20240724	105200	134226161	1354	1354	1354	1354	0
504	20240724	105100	134226161	1354	1353	1354	1353	610
505	20240724	105000	133400568	1354	1354	1354	1354	0
506	20240724	104900	133400568	1354	1354	1354	1354	0
507	20240724	104800	133400568	1354	1354	1354	1354	200
508	20240724	104700	133129768	1354	1354	1354	1354	1
509	20240724	104600	133128414	1346	1354	1354	1346	230
510	20240724	104500	132818024	1355	1355	1355	1355	0
511	20240724	104400	132818024	1355	1354	1355	1353	288
512	20240724	104300	132427837	1353	1350	1353	1350	1274
513	20240724	104200	130705753	1349	1347	1349	1347	520
514	20240724	104100	130004862	1347	1347	1347	1347	0
515	20240724	104000	130004862	1347	1345	1347	1345	1191
516	20240724	103900	128402875	1343	1343	1343	1343	1
517	20240724	103800	128401532	1345	1345	1345	1345	0
518	20240724	103700	128401532	1345	1345	1345	1345	1
519	20240724	103600	128400187	1343	1341	1344	1341	9655
520	20240724	103500	115438159	1341	1335	1341	1335	2
521	20240724	103400	115435483	1341	1341	1341	1341	0
522	20240724	103300	115435483	1341	1341	1341	1341	0
523	20240724	103200	115435483	1341	1341	1341	1341	1
524	20240724	103100	115434142	1335	1335	1341	1335	83
525	20240724	103000	115323331	1334	1334	1334	1334	0
526	20240724	102900	115323331	1334	1334	1334	1334	0
527	20240724	102800	115323331	1334	1334	1334	1334	0
528	20240724	102700	115323331	1334	1334	1334	1334	0
529	20240724	102600	115323331	1334	1334	1334	1334	0
530	20240724	102500	115323331	1334	1334	1334	1334	0
531	20240724	102400	115323331	1334	1334	1334	1334	0
532	20240724	102300	115323331	1334	1334	1334	1334	0
533	20240724	102200	115323331	1334	1334	1334	1334	214
534	20240724	102100	115037855	1335	1335	1335	1335	200
535	20240724	102000	114770855	1335	1335	1335	1335	42
536	20240724	101900	114714785	1341	1341	1341	1341	0
537	20240724	101800	114714785	1341	1341	1341	1341	0
538	20240724	101700	114714785	1341	1341	1341	1341	60
539	20240724	101600	114634325	1340	1341	1341	1340	3
540	20240724	101500	114630303	1341	1341	1341	1341	0
541	20240724	101400	114630303	1341	1341	1341	1341	0
542	20240724	101300	114630303	1341	1341	1341	1341	0
543	20240724	101200	114630303	1341	1341	1341	1341	0
544	20240724	101100	114630303	1341	1341	1341	1341	0
545	20240724	101000	114630303	1341	1341	1341	1341	0
546	20240724	100900	114630303	1341	1341	1341	1341	0
547	20240724	100800	114630303	1341	1339	1341	1339	200
548	20240724	100700	114362218	1342	1342	1342	1342	0
549	20240724	100600	114362218	1342	1342	1342	1342	0
550	20240724	100500	114362218	1342	1342	1342	1342	0
551	20240724	100400	114362218	1342	1342	1342	1342	0
552	20240724	100300	114362218	1342	1342	1342	1342	0
553	20240724	100200	114362218	1342	1342	1342	1342	0
554	20240724	100100	114362218	1342	1342	1342	1342	0
555	20240724	100000	114362218	1342	1340	1342	1340	334
556	20240724	095900	113914606	1340	1334	1340	1334	263
557	20240724	095800	113562193	1340	1340	1340	1340	1
558	20240724	095700	113560853	1340	1334	1340	1334	110
559	20240724	095600	113414053	1334	1340	1340	1334	41
560	20240724	095500	113359119	1340	1340	1340	1340	10
561	20240724	095400	113345719	1340	1342	1342	1340	127
562	20240724	095300	113175387	1342	1343	1343	1342	44
563	20240724	095200	113116336	1342	1341	1343	1341	181
564	20240724	095100	112873545	1340	1336	1340	1335	14596
565	20240724	095000	93386150	1336	1336	1337	1336	261
566	20240724	094900	93037450	1334	1334	1334	1334	1
567	20240724	094800	93036116	1335	1335	1335	1335	558
568	20240724	094700	92291186	1335	1330	1335	1330	526
569	20240724	094600	91589996	1330	1330	1330	1330	0
570	20240724	094500	91589996	1330	1330	1330	1330	0
571	20240724	094400	91589996	1330	1329	1330	1329	1167
572	20240724	094300	90038963	1322	1322	1322	1322	2
573	20240724	094200	90036319	1329	1329	1329	1329	923
574	20240724	094100	88809652	1329	1329	1329	1329	641
575	20240724	094000	87957763	1329	1329	1329	1329	1410
576	20240724	093900	86083873	1329	1325	1329	1325	504
577	20240724	093800	85414758	1321	1321	1321	1321	0
578	20240724	093700	85414758	1321	1321	1321	1321	28
579	20240724	093600	85377770	1321	1315	1321	1315	41
580	20240724	093500	85323849	1315	1316	1316	1315	5061
581	20240724	093400	78668529	1316	1316	1316	1316	0
582	20240724	093300	78668529	1316	1316	1316	1316	10
583	20240724	093200	78655369	1325	1325	1325	1325	0
584	20240724	093100	78655369	1325	1324	1325	1324	2
585	20240724	093000	78652720	1325	1325	1325	1325	0
586	20240724	092900	78652720	1325	1325	1325	1325	3
587	20240724	092800	78648745	1313	1325	1325	1313	3
588	20240724	092700	78644782	1313	1313	1313	1313	0
589	20240724	092600	78644782	1313	1313	1313	1313	2070
590	20240724	092500	75926872	1325	1313	1325	1313	4
591	20240724	092400	75921596	1326	1326	1326	1326	0
592	20240724	092300	75921596	1326	1326	1326	1326	2
593	20240724	092200	75918944	1326	1326	1326	1326	3
594	20240724	092100	75914966	1325	1325	1325	1325	502
595	20240724	092000	75249816	1325	1320	1325	1304	2366
596	20240724	091900	72135917	1319	1319	1319	1319	323
597	20240724	091800	71709880	1318	1318	1318	1318	100
598	20240724	091700	71578080	1318	1318	1318	1318	0
599	20240724	091600	71578080	1318	1317	1318	1317	1000
600	20240724	091500	70260088	1317	1310	1317	1310	6990
601	20240724	091400	61073442	1304	1304	1304	1304	0
602	20240724	091300	61073442	1304	1304	1304	1304	0
603	20240724	091200	61073442	1304	1304	1304	1304	0
604	20240724	091100	61073442	1304	1305	1312	1304	4468
605	20240724	091000	55231251	1306	1300	1306	1300	951
606	20240724	090900	53993607	1301	1301	1306	1300	5602
607	20240724	090800	46709756	1300	1302	1316	1299	13873
608	20240724	090700	28675733	1302	1306	1317	1302	1615
609	20240724	090600	26571201	1317	1311	1317	1311	100
610	20240724	090500	26439675	1303	1303	1303	1303	2364
611	20240724	090400	23359383	1303	1304	1304	1301	5002
612	20240724	090300	16845218	1304	1304	1304	1304	2108
613	20240724	090200	14096386	1311	1307	1311	1303	1021
614	20240724	090100	12765114	1307	1309	1309	1307	2305
615	20240724	090000	9751761	1307	1307	1307	1307	7443