KissMeData/032620/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	191300	584472815	4485	4485	4485	4485	643
3	20240724	191200	584472815	4485	4485	4485	4485	0
4	20240724	191100	584472815	4485	4485	4485	4485	0
5	20240724	191000	584472815	4485	4485	4485	4485	0
6	20240724	190900	584472815	4485	4485	4485	4485	0
7	20240724	190800	584472815	4485	4485	4485	4485	0
8	20240724	190700	584472815	4485	4485	4485	4485	0
9	20240724	190600	584472815	4485	4485	4485	4485	0
10	20240724	190500	584472815	4485	4485	4485	4485	0
11	20240724	190400	584472815	4485	4485	4485	4485	0
12	20240724	190300	584472815	4485	4485	4485	4485	0
13	20240724	190200	584472815	4485	4485	4485	4485	0
14	20240724	190100	584472815	4485	4485	4485	4485	0
15	20240724	190000	584472815	4485	4485	4485	4485	0
16	20240724	185900	584472815	4485	4485	4485	4485	0
17	20240724	185800	584472815	4485	4485	4485	4485	0
18	20240724	185700	584472815	4485	4485	4485	4485	0
19	20240724	185600	584472815	4485	4485	4485	4485	0
20	20240724	185500	584472815	4485	4485	4485	4485	0
21	20240724	185400	584472815	4485	4485	4485	4485	0
22	20240724	185300	584472815	4485	4485	4485	4485	0
23	20240724	185200	584472815	4485	4485	4485	4485	0
24	20240724	185100	584472815	4485	4485	4485	4485	0
25	20240724	185000	584472815	4485	4485	4485	4485	0
26	20240724	184900	584472815	4485	4485	4485	4485	0
27	20240724	184800	584472815	4485	4485	4485	4485	0
28	20240724	184700	584472815	4485	4485	4485	4485	0
29	20240724	184600	584472815	4485	4485	4485	4485	0
30	20240724	184500	584472815	4485	4485	4485	4485	0
31	20240724	184400	584472815	4485	4485	4485	4485	0
32	20240724	184300	584472815	4485	4485	4485	4485	643
33	20240724	184200	584472815	4485	4485	4485	4485	0
34	20240724	184100	584472815	4485	4485	4485	4485	0
35	20240724	184000	584472815	4485	4485	4485	4485	0
36	20240724	183900	584472815	4485	4485	4485	4485	0
37	20240724	183800	584472815	4485	4485	4485	4485	0
38	20240724	183700	584472815	4485	4485	4485	4485	0
39	20240724	183600	584472815	4485	4485	4485	4485	0
40	20240724	183500	584472815	4485	4485	4485	4485	0
41	20240724	183400	584472815	4485	4485	4485	4485	0
42	20240724	183300	584472815	4485	4485	4485	4485	0
43	20240724	183200	584472815	4485	4485	4485	4485	0
44	20240724	183100	584472815	4485	4485	4485	4485	0
45	20240724	183000	584472815	4485	4485	4485	4485	0
46	20240724	182900	584472815	4485	4485	4485	4485	0
47	20240724	182800	584472815	4485	4485	4485	4485	0
48	20240724	182700	584472815	4485	4485	4485	4485	0
49	20240724	182600	584472815	4485	4485	4485	4485	0
50	20240724	182500	584472815	4485	4485	4485	4485	0
51	20240724	182400	584472815	4485	4485	4485	4485	0
52	20240724	182300	584472815	4485	4485	4485	4485	0
53	20240724	182200	584472815	4485	4485	4485	4485	0
54	20240724	182100	584472815	4485	4485	4485	4485	0
55	20240724	182000	584472815	4485	4485	4485	4485	0
56	20240724	181900	584472815	4485	4485	4485	4485	0
57	20240724	181800	584472815	4485	4485	4485	4485	0
58	20240724	181700	584472815	4485	4485	4485	4485	0
59	20240724	181600	584472815	4485	4485	4485	4485	0
60	20240724	181500	584472815	4485	4485	4485	4485	0
61	20240724	181400	584472815	4485	4485	4485	4485	0
62	20240724	181300	584472815	4485	4485	4485	4485	643
63	20240724	181200	584472815	4485	4485	4485	4485	0
64	20240724	181100	584472815	4485	4485	4485	4485	0
65	20240724	181000	584472815	4485	4485	4485	4485	0
66	20240724	180900	584472815	4485	4485	4485	4485	0
67	20240724	180800	584472815	4485	4485	4485	4485	0
68	20240724	180700	584472815	4485	4485	4485	4485	0
69	20240724	180600	584472815	4485	4485	4485	4485	0
70	20240724	180500	584472815	4485	4485	4485	4485	0
71	20240724	180400	584472815	4485	4485	4485	4485	0
72	20240724	180300	584472815	4485	4485	4485	4485	0
73	20240724	180200	584472815	4485	4485	4485	4485	0
74	20240724	180100	584472815	4485	4485	4485	4485	0
75	20240724	180000	584472815	4485	4485	4485	4485	0
76	20240724	175900	584472815	4485	4485	4485	4485	0
77	20240724	175800	584472815	4485	4485	4485	4485	0
78	20240724	175700	584472815	4485	4485	4485	4485	0
79	20240724	175600	584472815	4485	4485	4485	4485	0
80	20240724	175500	584472815	4485	4485	4485	4485	0
81	20240724	175400	584472815	4485	4485	4485	4485	0
82	20240724	175300	584472815	4485	4485	4485	4485	0
83	20240724	175200	584472815	4485	4485	4485	4485	0
84	20240724	175100	584472815	4485	4485	4485	4485	0
85	20240724	175000	584472815	4485	4485	4485	4485	0
86	20240724	174900	584472815	4485	4485	4485	4485	0
87	20240724	174800	584472815	4485	4485	4485	4485	0
88	20240724	174700	584472815	4485	4485	4485	4485	0
89	20240724	174600	584472815	4485	4485	4485	4485	0
90	20240724	174500	584472815	4485	4485	4485	4485	0
91	20240724	174400	584472815	4485	4485	4485	4485	0
92	20240724	174300	584472815	4485	4485	4485	4485	643
93	20240724	174200	584472815	4485	4485	4485	4485	0
94	20240724	174100	584472815	4485	4485	4485	4485	0
95	20240724	174000	584472815	4485	4485	4485	4485	0
96	20240724	173900	584472815	4485	4485	4485	4485	0
97	20240724	173800	584472815	4485	4485	4485	4485	0
98	20240724	173700	584472815	4485	4485	4485	4485	0
99	20240724	173600	584472815	4485	4485	4485	4485	0
100	20240724	173500	584472815	4485	4485	4485	4485	0
101	20240724	173400	584472815	4485	4485	4485	4485	0
102	20240724	173300	584472815	4485	4485	4485	4485	0
103	20240724	173200	584472815	4485	4485	4485	4485	0
104	20240724	173100	584472815	4485	4485	4485	4485	0
105	20240724	173000	584472815	4485	4485	4485	4485	0
106	20240724	172900	584472815	4485	4485	4485	4485	0
107	20240724	172800	584472815	4485	4485	4485	4485	0
108	20240724	172700	584472815	4485	4485	4485	4485	0
109	20240724	172600	584472815	4485	4485	4485	4485	0
110	20240724	172500	584472815	4485	4485	4485	4485	0
111	20240724	172400	584472815	4485	4485	4485	4485	0
112	20240724	172300	584472815	4485	4485	4485	4485	0
113	20240724	172200	584472815	4485	4485	4485	4485	0
114	20240724	172100	584472815	4485	4485	4485	4485	0
115	20240724	172000	584472815	4485	4485	4485	4485	0
116	20240724	171900	584472815	4485	4485	4485	4485	0
117	20240724	171800	584472815	4485	4485	4485	4485	0
118	20240724	171700	584472815	4485	4485	4485	4485	0
119	20240724	171600	584472815	4485	4485	4485	4485	0
120	20240724	171500	584472815	4485	4485	4485	4485	0
121	20240724	171400	584472815	4485	4485	4485	4485	0
122	20240724	171300	584472815	4485	4485	4485	4485	643
123	20240724	171200	584472815	4485	4485	4485	4485	0
124	20240724	171100	584472815	4485	4485	4485	4485	0
125	20240724	171000	584472815	4485	4485	4485	4485	0
126	20240724	170900	584472815	4485	4485	4485	4485	0
127	20240724	170800	584472815	4485	4485	4485	4485	0
128	20240724	170700	584472815	4485	4485	4485	4485	0
129	20240724	170600	584472815	4485	4485	4485	4485	0
130	20240724	170500	584472815	4485	4485	4485	4485	0
131	20240724	170400	584472815	4485	4485	4485	4485	0
132	20240724	170300	584472815	4485	4485	4485	4485	0
133	20240724	170200	584472815	4485	4485	4485	4485	0
134	20240724	170100	584472815	4485	4485	4485	4485	0
135	20240724	170000	584472815	4485	4485	4485	4485	0
136	20240724	165900	584472815	4485	4485	4485	4485	0
137	20240724	165800	584472815	4485	4485	4485	4485	0
138	20240724	165700	584472815	4485	4485	4485	4485	0
139	20240724	165600	584472815	4485	4485	4485	4485	0
140	20240724	165500	584472815	4485	4485	4485	4485	0
141	20240724	165400	584472815	4485	4485	4485	4485	0
142	20240724	165300	584472815	4485	4485	4485	4485	0
143	20240724	165200	584472815	4485	4485	4485	4485	0
144	20240724	165100	584472815	4485	4485	4485	4485	0
145	20240724	165000	584472815	4485	4485	4485	4485	0
146	20240724	164900	584472815	4485	4485	4485	4485	0
147	20240724	164800	584472815	4485	4485	4485	4485	0
148	20240724	164700	584472815	4485	4485	4485	4485	0
149	20240724	164600	584472815	4485	4485	4485	4485	0
150	20240724	164500	584472815	4485	4485	4485	4485	0
151	20240724	164400	584472815	4485	4485	4485	4485	0
152	20240724	164300	584472815	4485	4485	4485	4485	643
153	20240724	164200	584472815	4485	4485	4485	4485	0
154	20240724	164100	584472815	4485	4485	4485	4485	0
155	20240724	164000	584472815	4485	4485	4485	4485	0
156	20240724	163900	584472815	4485	4485	4485	4485	0
157	20240724	163800	584472815	4485	4485	4485	4485	0
158	20240724	163700	584472815	4485	4485	4485	4485	0
159	20240724	163600	584472815	4485	4485	4485	4485	0
160	20240724	163500	584472815	4485	4485	4485	4485	0
161	20240724	163400	584472815	4485	4485	4485	4485	0
162	20240724	163300	584472815	4485	4485	4485	4485	0
163	20240724	163200	584472815	4485	4485	4485	4485	0
164	20240724	163100	584472815	4485	4485	4485	4485	0
165	20240724	163000	584472815	4485	4485	4485	4485	0
166	20240724	162900	584472815	4485	4485	4485	4485	0
167	20240724	162800	584472815	4485	4485	4485	4485	0
168	20240724	162700	584472815	4485	4485	4485	4485	0
169	20240724	162600	584472815	4485	4485	4485	4485	0
170	20240724	162500	584472815	4485	4485	4485	4485	0
171	20240724	162400	584472815	4485	4485	4485	4485	0
172	20240724	162300	584472815	4485	4485	4485	4485	0
173	20240724	162200	584472815	4485	4485	4485	4485	0
174	20240724	162100	584472815	4485	4485	4485	4485	0
175	20240724	162000	584472815	4485	4485	4485	4485	0
176	20240724	161900	584472815	4485	4485	4485	4485	0
177	20240724	161800	584472815	4485	4485	4485	4485	0
178	20240724	161700	584472815	4485	4485	4485	4485	0
179	20240724	161600	584472815	4485	4485	4485	4485	0
180	20240724	161500	584472815	4485	4485	4485	4485	0
181	20240724	161400	584472815	4485	4485	4485	4485	0
182	20240724	161300	584472815	4485	4485	4485	4485	643
183	20240724	161200	584472815	4485	4485	4485	4485	0
184	20240724	161100	584472815	4485	4485	4485	4485	0
185	20240724	161000	584472815	4485	4485	4485	4485	0
186	20240724	160900	584472815	4485	4485	4485	4485	0
187	20240724	160800	584472815	4485	4485	4485	4485	0
188	20240724	160700	584472815	4485	4485	4485	4485	0
189	20240724	160600	584472815	4485	4485	4485	4485	0
190	20240724	160500	584472815	4485	4485	4485	4485	0
191	20240724	160400	584472815	4485	4485	4485	4485	0
192	20240724	160300	584472815	4485	4485	4485	4485	0
193	20240724	160200	584472815	4485	4485	4485	4485	0
194	20240724	160100	584472815	4485	4485	4485	4485	0
195	20240724	160000	584472815	4485	4485	4485	4485	0
196	20240724	155900	584472815	4485	4485	4485	4485	0
197	20240724	155800	584472815	4485	4485	4485	4485	0
198	20240724	155700	584472815	4485	4485	4485	4485	0
199	20240724	155600	584472815	4485	4485	4485	4485	0
200	20240724	155500	584472815	4485	4485	4485	4485	0
201	20240724	155400	584472815	4485	4485	4485	4485	0
202	20240724	155300	584472815	4485	4485	4485	4485	0
203	20240724	155200	584472815	4485	4485	4485	4485	0
204	20240724	155100	584472815	4485	4485	4485	4485	0
205	20240724	155000	584472815	4485	4485	4485	4485	0
206	20240724	154900	584472815	4485	4485	4485	4485	0
207	20240724	154800	584472815	4485	4485	4485	4485	0
208	20240724	154700	584472815	4485	4485	4485	4485	0
209	20240724	154600	584472815	4485	4485	4485	4485	0
210	20240724	154500	584472815	4485	4485	4485	4485	0
211	20240724	154400	584472815	4485	4485	4485	4485	0
212	20240724	154300	584472815	4485	4485	4485	4485	643
213	20240724	154200	584472815	4485	4485	4485	4485	0
214	20240724	154100	584472815	4485	4485	4485	4485	0
215	20240724	154000	584472815	4485	4485	4485	4485	0
216	20240724	153900	584472815	4485	4485	4485	4485	0
217	20240724	153800	584472815	4485	4485	4485	4485	0
218	20240724	153700	584472815	4485	4485	4485	4485	0
219	20240724	153600	584472815	4485	4485	4485	4485	0
220	20240724	153500	584472815	4485	4485	4485	4485	0
221	20240724	153400	584472815	4485	4485	4485	4485	0
222	20240724	153300	584472815	4485	4485	4485	4485	0
223	20240724	153200	584472815	4485	4485	4485	4485	0
224	20240724	153100	584472815	4485	4485	4485	4485	0
225	20240724	153000	584472815	4485	4485	4485	4485	643
226	20240724	152900	581588960	4490	4490	4490	4490	0
227	20240724	152800	581588960	4490	4490	4490	4490	0
228	20240724	152700	581588960	4490	4490	4490	4490	0
229	20240724	152600	581588960	4490	4490	4490	4490	0
230	20240724	152500	581588960	4490	4490	4490	4490	0
231	20240724	152400	581588960	4490	4490	4490	4490	0
232	20240724	152300	581588960	4490	4490	4490	4490	0
233	20240724	152200	581588960	4490	4490	4490	4490	0
234	20240724	152100	581588960	4490	4490	4490	4490	0
235	20240724	152000	581588960	4490	4490	4490	4490	0
236	20240724	151900	581588960	4490	4480	4490	4480	512
237	20240724	151800	579294090	4480	4485	4485	4480	339
238	20240724	151700	577775365	4490	4495	4500	4480	480
239	20240724	151600	575622410	4480	4490	4495	4480	1474
240	20240724	151500	569007735	4485	4490	4495	4485	730
241	20240724	151400	565730155	4495	4495	4495	4490	232
242	20240724	151300	564688460	4495	4495	4495	4495	3
243	20240724	151200	564674975	4490	4490	4495	4490	152
244	20240724	151100	563992485	4490	4490	4495	4490	260
245	20240724	151000	562825080	4495	4490	4495	4490	12
246	20240724	150900	562771195	4495	4495	4495	4495	10
247	20240724	150800	562726245	4495	4495	4495	4495	1
248	20240724	150700	562721750	4490	4495	4495	4490	925
249	20240724	150600	558568495	4495	4495	4495	4495	2
250	20240724	150500	558559505	4495	4490	4495	4490	262
251	20240724	150400	557383110	4490	4490	4490	4490	0
252	20240724	150300	557383110	4490	4490	4490	4490	0
253	20240724	150200	557383110	4490	4490	4490	4490	1
254	20240724	150100	557378620	4480	4485	4495	4480	298
255	20240724	150000	556042235	4485	4495	4495	4485	101
256	20240724	145900	555589240	4485	4485	4485	4485	22
257	20240724	145800	555490570	4485	4495	4495	4485	277
258	20240724	145700	554248060	4495	4490	4495	4490	230
259	20240724	145600	553214220	4495	4485	4495	4485	7
260	20240724	145500	553182785	4490	4490	4490	4490	523
261	20240724	145400	550834515	4490	4490	4490	4490	232
262	20240724	145300	549792835	4490	4500	4500	4490	205
263	20240724	145200	548870345	4500	4500	4500	4500	0
264	20240724	145100	548870345	4500	4500	4500	4500	234
265	20240724	145000	547817345	4500	4495	4500	4495	33
266	20240724	144900	547669005	4495	4495	4495	4495	1
267	20240724	144800	547664510	4490	4485	4490	4485	240
268	20240724	144700	546587410	4490	4480	4490	4480	2
269	20240724	144600	546578440	4495	4495	4495	4495	1
270	20240724	144500	546573945	4475	4495	4495	4475	1415
271	20240724	144400	540239030	4495	4495	4495	4495	2
272	20240724	144300	540230040	4500	4500	4500	4500	1
273	20240724	144200	540225540	4500	4500	4500	4500	0
274	20240724	144100	540225540	4500	4500	4500	4500	4
275	20240724	144000	540207540	4500	4485	4500	4480	55
276	20240724	143900	539961020	4500	4485	4500	4485	2051
277	20240724	143800	530755750	4485	4485	4485	4485	0
278	20240724	143700	530755750	4485	4465	4485	4465	2401
279	20240724	143600	520035265	4470	4475	4475	4470	2002
280	20240724	143500	511084220	4470	4470	4470	4470	335
281	20240724	143400	509586770	4475	4475	4475	4475	180
282	20240724	143300	508781270	4475	4475	4475	4475	0
283	20240724	143200	508781270	4475	4475	4475	4475	222
284	20240724	143100	507787820	4475	4480	4480	4475	700
285	20240724	143000	504654280	4480	4480	4480	4480	300
286	20240724	142900	503310280	4485	4485	4485	4485	0
287	20240724	142800	503310280	4485	4485	4485	4485	0
288	20240724	142700	503310280	4485	4480	4485	4480	113
289	20240724	142600	502803585	4480	4480	4480	4480	100
290	20240724	142500	502355585	4485	4485	4485	4485	0
291	20240724	142400	502355585	4485	4485	4485	4480	146
292	20240724	142300	501700950	4480	4485	4485	4480	101
293	20240724	142200	501248465	4480	4480	4480	4480	0
294	20240724	142100	501248465	4480	4485	4485	4480	159
295	20240724	142000	500535655	4485	4485	4485	4485	0
296	20240724	141900	500535655	4485	4485	4485	4485	10
297	20240724	141800	500490805	4485	4475	4485	4475	285
298	20240724	141700	499215420	4470	4470	4470	4470	0
299	20240724	141600	499215420	4470	4470	4470	4470	50
300	20240724	141500	498991920	4470	4475	4475	4470	339
301	20240724	141400	497475065	4485	4485	4485	4485	66
302	20240724	141300	497179055	4490	4490	4490	4490	0
303	20240724	141200	497179055	4490	4490	4490	4490	0
304	20240724	141100	497179055	4490	4490	4490	4490	0
305	20240724	141000	497179055	4490	4475	4490	4475	1010
306	20240724	140900	492652235	4470	4470	4470	4470	309
307	20240724	140800	491271005	4470	4470	4470	4470	120
308	20240724	140700	490734605	4475	4475	4475	4475	471
309	20240724	140600	488626880	4460	4460	4460	4460	433
310	20240724	140500	486695700	4465	4460	4465	4455	1355
311	20240724	140400	480655085	4465	4490	4490	4465	2190
312	20240724	140300	470858330	4485	4475	4485	4475	894
313	20240724	140200	466854280	4475	4480	4480	4460	1246
314	20240724	140100	461297085	4455	4485	4485	4455	2220
315	20240724	140000	451379180	4485	4490	4490	4485	68
316	20240724	135900	451074195	4500	4500	4500	4500	88
317	20240724	135800	450678195	4500	4525	4525	4495	4046
318	20240724	135700	432405850	4525	4530	4535	4520	1299
319	20240724	135600	426526085	4530	4525	4535	4520	498
320	20240724	135500	424270915	4525	4515	4545	4515	3816
321	20240724	135400	406981900	4515	4535	4535	4500	3652
322	20240724	135300	390500095	4515	4520	4545	4515	6203
323	20240724	135200	362396030	4520	4495	4535	4495	6879
324	20240724	135100	331305660	4495	4500	4500	4495	104
325	20240724	135000	330838170	4495	4490	4500	4490	645
326	20240724	134900	327939615	4500	4495	4500	4495	1079
327	20240724	134800	323087455	4490	4490	4495	4485	1962
328	20240724	134700	314278110	4485	4450	4485	4450	6398
329	20240724	134600	285663510	4440	4455	4460	4440	1152
330	20240724	134500	280532845	4455	4455	4455	4455	2
331	20240724	134400	280523935	4450	4450	4450	4450	47
332	20240724	134300	280314785	4455	4460	4460	4455	90
333	20240724	134200	279913830	4465	4440	4465	4440	4
334	20240724	134100	279896045	4465	4460	4475	4450	3294
335	20240724	134000	265195785	4455	4435	4455	4430	3534
336	20240724	133900	249485300	4430	4430	4430	4430	221
337	20240724	133800	248506270	4430	4430	4430	4430	9
338	20240724	133700	248466400	4435	4435	4435	4435	1
339	20240724	133600	248461965	4435	4435	4435	4435	0
340	20240724	133500	248461965	4435	4430	4435	4425	130
341	20240724	133400	247886690	4435	4435	4435	4435	0
342	20240724	133300	247886690	4435	4435	4435	4435	1
343	20240724	133200	247882255	4440	4435	4440	4435	605
344	20240724	133100	245199070	4435	4425	4435	4425	1430
345	20240724	133000	238865645	4425	4425	4425	4425	101
346	20240724	132900	238418720	4430	4430	4430	4430	0
347	20240724	132800	238418720	4430	4430	4430	4430	200
348	20240724	132700	237532720	4430	4430	4430	4430	0
349	20240724	132600	237532720	4430	4430	4430	4430	1
350	20240724	132500	237528290	4425	4430	4430	4425	225
351	20240724	132400	236532645	4425	4425	4435	4425	30
352	20240724	132300	236399885	4435	4435	4435	4435	0
353	20240724	132200	236399885	4435	4435	4435	4435	5
354	20240724	132100	236377710	4435	4435	4435	4430	12
355	20240724	132000	236324540	4430	4435	4435	4430	240
356	20240724	131900	235261235	4440	4440	4440	4440	0
357	20240724	131800	235261235	4440	4440	4440	4440	0
358	20240724	131700	235261235	4440	4440	4440	4440	0
359	20240724	131600	235261235	4440	4440	4440	4440	0
360	20240724	131500	235261235	4440	4440	4440	4440	0
361	20240724	131400	235261235	4440	4440	4440	4440	0
362	20240724	131300	235261235	4440	4440	4440	4440	0
363	20240724	131200	235261235	4440	4440	4440	4440	0
364	20240724	131100	235261235	4440	4440	4440	4440	0
365	20240724	131000	235261235	4440	4440	4440	4440	0
366	20240724	130900	235261235	4440	4440	4440	4440	5
367	20240724	130800	235239035	4440	4440	4440	4440	0
368	20240724	130700	235239035	4440	4440	4440	4440	28
369	20240724	130600	235114715	4435	4435	4435	4435	13
370	20240724	130500	235057060	4440	4440	4440	4440	20
371	20240724	130400	234968260	4435	4435	4435	4435	0
372	20240724	130300	234968260	4435	4435	4435	4435	181
373	20240724	130200	234165525	4440	4440	4440	4440	1
374	20240724	130100	234161085	4440	4440	4440	4440	1
375	20240724	130000	234156645	4440	4440	4440	4440	0
376	20240724	125900	234156645	4440	4440	4440	4440	0
377	20240724	125800	234156645	4440	4440	4440	4440	2
378	20240724	125700	234147765	4435	4435	4435	4435	0
379	20240724	125600	234147765	4435	4440	4440	4435	11
380	20240724	125500	234098930	4440	4440	4440	4440	0
381	20240724	125400	234098930	4440	4440	4440	4440	3
382	20240724	125300	234085610	4440	4440	4440	4440	0
383	20240724	125200	234085610	4440	4440	4440	4440	3502
384	20240724	125100	218536730	4445	4445	4445	4445	0
385	20240724	125000	218536730	4445	4445	4445	4445	0
386	20240724	124900	218536730	4445	4445	4445	4445	0
387	20240724	124800	218536730	4445	4445	4445	4445	0
388	20240724	124700	218536730	4445	4445	4445	4445	0
389	20240724	124600	218536730	4445	4445	4445	4445	0
390	20240724	124500	218536730	4445	4445	4445	4445	0
391	20240724	124400	218536730	4445	4445	4445	4445	0
392	20240724	124300	218536730	4445	4445	4445	4445	2
393	20240724	124200	218527840	4445	4445	4445	4445	0
394	20240724	124100	218527840	4445	4445	4445	4445	0
395	20240724	124000	218527840	4445	4445	4445	4445	100
396	20240724	123900	218083340	4445	4445	4445	4445	0
397	20240724	123800	218083340	4445	4445	4445	4445	0
398	20240724	123700	218083340	4445	4445	4445	4445	50
399	20240724	123600	217861090	4445	4445	4445	4445	0
400	20240724	123500	217861090	4445	4445	4445	4445	0
401	20240724	123400	217861090	4445	4445	4445	4445	0
402	20240724	123300	217861090	4445	4445	4445	4445	0
403	20240724	123200	217861090	4445	4445	4445	4445	1
404	20240724	123100	217856645	4440	4440	4440	4440	450
405	20240724	123000	215858645	4440	4440	4440	4440	0
406	20240724	122900	215858645	4440	4440	4440	4440	0
407	20240724	122800	215858645	4440	4440	4440	4440	0
408	20240724	122700	215858645	4440	4440	4440	4440	0
409	20240724	122600	215858645	4440	4435	4440	4435	5
410	20240724	122500	215836455	4440	4440	4440	4440	1
411	20240724	122400	215832015	4440	4440	4440	4440	0
412	20240724	122300	215832015	4440	4440	4440	4440	0
413	20240724	122200	215832015	4440	4440	4440	4440	0
414	20240724	122100	215832015	4440	4440	4440	4440	0
415	20240724	122000	215832015	4440	4440	4440	4440	21
416	20240724	121900	215738775	4440	4435	4440	4420	475
417	20240724	121800	213639205	4440	4430	4440	4425	1006
418	20240724	121700	209186570	4435	4435	4435	4435	0
419	20240724	121600	209186570	4435	4435	4435	4435	0
420	20240724	121500	209186570	4435	4435	4435	4435	0
421	20240724	121400	209186570	4435	4435	4435	4435	0
422	20240724	121300	209186570	4435	4435	4435	4435	1
423	20240724	121200	209182135	4435	4435	4435	4435	0
424	20240724	121100	209182135	4435	4435	4435	4435	0
425	20240724	121000	209182135	4435	4435	4435	4435	0
426	20240724	120900	209182135	4435	4435	4435	4435	0
427	20240724	120800	209182135	4435	4435	4435	4435	0
428	20240724	120700	209182135	4435	4435	4435	4435	0
429	20240724	120600	209182135	4435	4435	4435	4435	0
430	20240724	120500	209182135	4435	4435	4435	4435	1
431	20240724	120400	209177700	4440	4420	4445	4420	1502
432	20240724	120300	202533815	4445	4440	4445	4425	3701
433	20240724	120200	186151440	4445	4445	4445	4445	35
434	20240724	120100	185995865	4445	4445	4445	4445	0
435	20240724	120000	185995865	4445	4445	4445	4445	100
436	20240724	115900	185551365	4445	4445	4445	4445	2
437	20240724	115800	185542475	4440	4440	4440	4440	60
438	20240724	115700	185276075	4445	4445	4445	4445	0
439	20240724	115600	185276075	4445	4445	4445	4445	0
440	20240724	115500	185276075	4445	4445	4445	4445	0
441	20240724	115400	185276075	4445	4445	4445	4445	0
442	20240724	115300	185276075	4445	4435	4445	4435	1090
443	20240724	115200	180441915	4435	4435	4435	4435	1
444	20240724	115100	180437480	4440	4440	4440	4440	10
445	20240724	115000	180393080	4440	4445	4445	4440	33
446	20240724	114900	180246555	4440	4440	4440	4440	53
447	20240724	114800	180011235	4440	4440	4440	4440	0
448	20240724	114700	180011235	4440	4440	4440	4420	1363
449	20240724	114600	173980015	4430	4445	4445	4430	2939
450	20240724	114500	160950675	4450	4450	4450	4450	0
451	20240724	114400	160950675	4450	4450	4450	4450	23
452	20240724	114300	160848325	4450	4450	4450	4450	0
453	20240724	114200	160848325	4450	4450	4450	4450	0
454	20240724	114100	160848325	4450	4455	4455	4450	3
455	20240724	114000	160834965	4455	4455	4455	4455	0
456	20240724	113900	160834965	4455	4455	4455	4455	0
457	20240724	113800	160834965	4455	4455	4455	4455	0
458	20240724	113700	160834965	4455	4455	4455	4455	0
459	20240724	113600	160834965	4455	4455	4455	4455	0
460	20240724	113500	160834965	4455	4455	4455	4455	0
461	20240724	113400	160834965	4455	4455	4455	4455	12
462	20240724	113300	160781505	4455	4455	4455	4455	20
463	20240724	113200	160692405	4455	4455	4455	4455	0
464	20240724	113100	160692405	4455	4455	4455	4455	208
465	20240724	113000	159765765	4455	4455	4455	4455	24
466	20240724	112900	159658845	4455	4455	4455	4455	13
467	20240724	112800	159600930	4455	4455	4455	4455	7
468	20240724	112700	159569745	4455	4455	4455	4455	1
469	20240724	112600	159565290	4450	4450	4450	4450	0
470	20240724	112500	159565290	4450	4450	4450	4450	0
471	20240724	112400	159565290	4450	4450	4450	4450	1
472	20240724	112300	159560840	4450	4450	4455	4450	75
473	20240724	112200	159227060	4455	4450	4455	4450	6
474	20240724	112100	159200335	4460	4460	4460	4460	0
475	20240724	112000	159200335	4460	4460	4460	4460	0
476	20240724	111900	159200335	4460	4460	4460	4460	0
477	20240724	111800	159200335	4460	4460	4460	4460	0
478	20240724	111700	159200335	4460	4460	4460	4460	0
479	20240724	111600	159200335	4460	4455	4460	4455	222
480	20240724	111500	158210465	4460	4460	4460	4460	0
481	20240724	111400	158210465	4460	4460	4460	4460	0
482	20240724	111300	158210465	4460	4460	4460	4460	0
483	20240724	111200	158210465	4460	4460	4460	4460	0
484	20240724	111100	158210465	4460	4460	4460	4460	0
485	20240724	111000	158210465	4460	4460	4460	4460	0
486	20240724	110900	158210465	4460	4460	4460	4460	0
487	20240724	110800	158210465	4460	4460	4460	4460	7
488	20240724	110700	158179245	4460	4460	4460	4460	0
489	20240724	110600	158179245	4460	4460	4460	4460	0
490	20240724	110500	158179245	4460	4460	4460	4460	0
491	20240724	110400	158179245	4460	4460	4460	4460	0
492	20240724	110300	158179245	4460	4460	4460	4460	0
493	20240724	110200	158179245	4460	4460	4460	4460	0
494	20240724	110100	158179245	4460	4460	4460	4460	0
495	20240724	110000	158179245	4460	4460	4460	4460	2
496	20240724	105900	158170325	4460	4460	4460	4460	0
497	20240724	105800	158170325	4460	4460	4460	4460	0
498	20240724	105700	158170325	4460	4460	4465	4460	67
499	20240724	105600	157871500	4460	4450	4460	4450	233
500	20240724	105500	156834640	4465	4465	4465	4465	0
501	20240724	105400	156834640	4465	4465	4465	4465	2
502	20240724	105300	156825710	4465	4465	4465	4465	0
503	20240724	105200	156825710	4465	4465	4465	4465	200
504	20240724	105100	155932710	4465	4465	4465	4465	10
505	20240724	105000	155888060	4465	4465	4465	4465	0
506	20240724	104900	155888060	4465	4465	4465	4465	0
507	20240724	104800	155888060	4465	4465	4465	4465	0
508	20240724	104700	155888060	4465	4465	4465	4465	0
509	20240724	104600	155888060	4465	4465	4465	4465	0
510	20240724	104500	155888060	4465	4465	4465	4465	0
511	20240724	104400	155888060	4465	4460	4465	4450	403
512	20240724	104300	154094585	4470	4470	4470	4470	0
513	20240724	104200	154094585	4470	4470	4470	4470	0
514	20240724	104100	154094585	4470	4470	4470	4470	0
515	20240724	104000	154094585	4470	4470	4470	4470	0
516	20240724	103900	154094585	4470	4470	4470	4470	0
517	20240724	103800	154094585	4470	4470	4470	4470	0
518	20240724	103700	154094585	4470	4465	4470	4465	6
519	20240724	103600	154067770	4465	4465	4465	4465	0
520	20240724	103500	154067770	4465	4465	4465	4465	21
521	20240724	103400	153974005	4470	4465	4470	4465	1009
522	20240724	103300	149468815	4465	4460	4465	4450	759
523	20240724	103200	146087610	4470	4470	4470	4470	0
524	20240724	103100	146087610	4470	4470	4470	4470	0
525	20240724	103000	146087610	4470	4460	4470	4460	50
526	20240724	102900	145864600	4460	4470	4470	4460	3
527	20240724	102800	145851210	4470	4470	4470	4470	0
528	20240724	102700	145851210	4470	4470	4470	4470	10
529	20240724	102600	145806510	4470	4465	4470	4440	3002
530	20240724	102500	132467010	4465	4465	4470	4465	51
531	20240724	102400	132239290	4470	4470	4470	4470	0
532	20240724	102300	132239290	4470	4470	4470	4470	0
533	20240724	102200	132239290	4470	4470	4470	4470	1
534	20240724	102100	132234820	4470	4470	4470	4470	2
535	20240724	102000	132225880	4470	4470	4470	4470	0
536	20240724	101900	132225880	4470	4465	4470	4460	103
537	20240724	101800	131766275	4465	4465	4465	4465	0
538	20240724	101700	131766275	4465	4465	4465	4465	0
539	20240724	101600	131766275	4465	4465	4465	4465	1
540	20240724	101500	131761810	4470	4470	4470	4470	0
541	20240724	101400	131761810	4470	4470	4470	4470	2
542	20240724	101300	131752870	4450	4450	4450	4450	829
543	20240724	101200	128063820	4470	4470	4470	4470	0
544	20240724	101100	128063820	4470	4470	4475	4455	2002
545	20240724	101000	119144770	4475	4475	4475	4475	0
546	20240724	100900	119144770	4475	4475	4475	4475	0
547	20240724	100800	119144770	4475	4465	4475	4465	3
548	20240724	100700	119131365	4475	4475	4475	4475	0
549	20240724	100600	119131365	4475	4475	4475	4475	0
550	20240724	100500	119131365	4475	4470	4475	4470	102
551	20240724	100400	118675420	4475	4475	4475	4475	50
552	20240724	100300	118451670	4475	4475	4475	4475	2
553	20240724	100200	118442720	4475	4465	4475	4465	6053
554	20240724	100100	91392125	4465	4440	4465	4440	879
555	20240724	100000	87476910	4450	4450	4450	4450	11
556	20240724	095900	87427960	4450	4445	4450	4445	611
557	20240724	095800	84712040	4445	4445	4445	4445	102
558	20240724	095700	84258650	4445	4445	4445	4445	0
559	20240724	095600	84258650	4445	4445	4445	4445	2
560	20240724	095500	84249760	4445	4445	4445	4445	54
561	20240724	095400	84009730	4445	4445	4445	4445	0
562	20240724	095300	84009730	4445	4445	4445	4445	0
563	20240724	095200	84009730	4445	4445	4445	4445	0
564	20240724	095100	84009730	4445	4445	4445	4445	0
565	20240724	095000	84009730	4445	4445	4445	4445	1
566	20240724	094900	84005285	4425	4440	4440	4425	1422
567	20240724	094800	77706195	4445	4445	4445	4445	100
568	20240724	094700	77261695	4445	4445	4445	4445	1
569	20240724	094600	77257250	4445	4435	4445	4435	397
570	20240724	094500	75495465	4440	4440	4445	4440	64
571	20240724	094400	75211300	4440	4440	4440	4440	42
572	20240724	094300	75024820	4445	4445	4445	4445	0
573	20240724	094200	75024820	4445	4445	4445	4445	0
574	20240724	094100	75024820	4445	4445	4445	4445	0
575	20240724	094000	75024820	4445	4430	4445	4430	377
576	20240724	093900	73351185	4430	4430	4430	4430	150
577	20240724	093800	72686685	4440	4440	4440	4440	118
578	20240724	093700	72162765	4445	4440	4445	4440	112
579	20240724	093600	71665475	4440	4440	4440	4440	80
580	20240724	093500	71310275	4440	4440	4440	4440	0
581	20240724	093400	71310275	4440	4435	4440	4435	156
582	20240724	093300	70617910	4430	4425	4430	4425	1901
583	20240724	093200	62203980	4420	4430	4430	4420	455
584	20240724	093100	60188370	4435	4435	4435	4435	42
585	20240724	093000	60002100	4440	4440	4440	4440	52
586	20240724	092900	59771220	4435	4435	4435	4435	100
587	20240724	092800	59327720	4435	4435	4435	4435	0
588	20240724	092700	59327720	4435	4425	4435	4425	1272
589	20240724	092600	53699060	4425	4435	4435	4425	3
590	20240724	092500	53685775	4435	4435	4435	4435	1
591	20240724	092400	53681340	4415	4415	4415	4415	1000
592	20240724	092300	49266340	4440	4440	4440	4440	0
593	20240724	092200	49266340	4440	4430	4440	4420	511
594	20240724	092100	47007540	4445	4425	4445	4425	11
595	20240724	092000	46958700	4445	4430	4445	4430	306
596	20240724	091900	45603090	4445	4445	4445	4445	10
597	20240724	091800	45558640	4445	4445	4445	4445	21
598	20240724	091700	45465295	4445	4425	4445	4425	1400
599	20240724	091600	39256125	4425	4425	4425	4425	1
600	20240724	091500	39251700	4420	4420	4420	4420	203
601	20240724	091400	38354440	4420	4420	4420	4420	24
602	20240724	091300	38248360	4420	4420	4420	4420	406
603	20240724	091200	36453840	4385	4420	4420	4385	2011
604	20240724	091100	27633845	4425	4425	4425	4425	0
605	20240724	091000	27633845	4425	4425	4425	4425	0
606	20240724	090900	27633845	4425	4425	4425	4425	0
607	20240724	090800	27633845	4425	4425	4425	4425	0
608	20240724	090700	27633845	4425	4415	4425	4410	4196
609	20240724	090600	9088375	4420	4420	4420	4420	0
610	20240724	090500	9088375	4420	4420	4420	4420	30
611	20240724	090400	8955775	4420	4420	4420	4420	5
612	20240724	090300	8933675	4420	4420	4420	4385	536
613	20240724	090200	6583245	4425	4425	4425	4425	0
614	20240724	090100	6583245	4425	4410	4425	4410	154
615	20240724	090000	5901845	4400	4380	4400	4380	1346