KissMeData/092040/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	195900	3988463660	4985	4985	4985	4985	11780
3	20240724	195800	3988463660	4985	4985	4985	4985	0
4	20240724	195700	3988463660	4985	4985	4985	4985	0
5	20240724	195600	3988463660	4985	4985	4985	4985	0
6	20240724	195500	3988463660	4985	4985	4985	4985	0
7	20240724	195400	3988463660	4985	4985	4985	4985	0
8	20240724	195300	3988463660	4985	4985	4985	4985	0
9	20240724	195200	3988463660	4985	4985	4985	4985	0
10	20240724	195100	3988463660	4985	4985	4985	4985	0
11	20240724	195000	3988463660	4985	4985	4985	4985	0
12	20240724	194900	3988463660	4985	4985	4985	4985	0
13	20240724	194800	3988463660	4985	4985	4985	4985	0
14	20240724	194700	3988463660	4985	4985	4985	4985	0
15	20240724	194600	3988463660	4985	4985	4985	4985	0
16	20240724	194500	3988463660	4985	4985	4985	4985	0
17	20240724	194400	3988463660	4985	4985	4985	4985	0
18	20240724	194300	3988463660	4985	4985	4985	4985	0
19	20240724	194200	3988463660	4985	4985	4985	4985	0
20	20240724	194100	3988463660	4985	4985	4985	4985	0
21	20240724	194000	3988463660	4985	4985	4985	4985	0
22	20240724	193900	3988463660	4985	4985	4985	4985	0
23	20240724	193800	3988463660	4985	4985	4985	4985	0
24	20240724	193700	3988463660	4985	4985	4985	4985	0
25	20240724	193600	3988463660	4985	4985	4985	4985	0
26	20240724	193500	3988463660	4985	4985	4985	4985	0
27	20240724	193400	3988463660	4985	4985	4985	4985	0
28	20240724	193300	3988463660	4985	4985	4985	4985	0
29	20240724	193200	3988463660	4985	4985	4985	4985	0
30	20240724	193100	3988463660	4985	4985	4985	4985	0
31	20240724	193000	3988463660	4985	4985	4985	4985	0
32	20240724	192900	3988463660	4985	4985	4985	4985	11780
33	20240724	192800	3988463660	4985	4985	4985	4985	0
34	20240724	192700	3988463660	4985	4985	4985	4985	0
35	20240724	192600	3988463660	4985	4985	4985	4985	0
36	20240724	192500	3988463660	4985	4985	4985	4985	0
37	20240724	192400	3988463660	4985	4985	4985	4985	0
38	20240724	192300	3988463660	4985	4985	4985	4985	0
39	20240724	192200	3988463660	4985	4985	4985	4985	0
40	20240724	192100	3988463660	4985	4985	4985	4985	0
41	20240724	192000	3988463660	4985	4985	4985	4985	0
42	20240724	191900	3988463660	4985	4985	4985	4985	0
43	20240724	191800	3988463660	4985	4985	4985	4985	0
44	20240724	191700	3988463660	4985	4985	4985	4985	0
45	20240724	191600	3988463660	4985	4985	4985	4985	0
46	20240724	191500	3988463660	4985	4985	4985	4985	0
47	20240724	191400	3988463660	4985	4985	4985	4985	0
48	20240724	191300	3988463660	4985	4985	4985	4985	0
49	20240724	191200	3988463660	4985	4985	4985	4985	0
50	20240724	191100	3988463660	4985	4985	4985	4985	0
51	20240724	191000	3988463660	4985	4985	4985	4985	0
52	20240724	190900	3988463660	4985	4985	4985	4985	0
53	20240724	190800	3988463660	4985	4985	4985	4985	0
54	20240724	190700	3988463660	4985	4985	4985	4985	0
55	20240724	190600	3988463660	4985	4985	4985	4985	0
56	20240724	190500	3988463660	4985	4985	4985	4985	0
57	20240724	190400	3988463660	4985	4985	4985	4985	0
58	20240724	190300	3988463660	4985	4985	4985	4985	0
59	20240724	190200	3988463660	4985	4985	4985	4985	0
60	20240724	190100	3988463660	4985	4985	4985	4985	0
61	20240724	190000	3988463660	4985	4985	4985	4985	0
62	20240724	185900	3988463660	4985	4985	4985	4985	11780
63	20240724	185800	3988463660	4985	4985	4985	4985	0
64	20240724	185700	3988463660	4985	4985	4985	4985	0
65	20240724	185600	3988463660	4985	4985	4985	4985	0
66	20240724	185500	3988463660	4985	4985	4985	4985	0
67	20240724	185400	3988463660	4985	4985	4985	4985	0
68	20240724	185300	3988463660	4985	4985	4985	4985	0
69	20240724	185200	3988463660	4985	4985	4985	4985	0
70	20240724	185100	3988463660	4985	4985	4985	4985	0
71	20240724	185000	3988463660	4985	4985	4985	4985	0
72	20240724	184900	3988463660	4985	4985	4985	4985	0
73	20240724	184800	3988463660	4985	4985	4985	4985	0
74	20240724	184700	3988463660	4985	4985	4985	4985	0
75	20240724	184600	3988463660	4985	4985	4985	4985	0
76	20240724	184500	3988463660	4985	4985	4985	4985	0
77	20240724	184400	3988463660	4985	4985	4985	4985	0
78	20240724	184300	3988463660	4985	4985	4985	4985	0
79	20240724	184200	3988463660	4985	4985	4985	4985	0
80	20240724	184100	3988463660	4985	4985	4985	4985	0
81	20240724	184000	3988463660	4985	4985	4985	4985	0
82	20240724	183900	3988463660	4985	4985	4985	4985	0
83	20240724	183800	3988463660	4985	4985	4985	4985	0
84	20240724	183700	3988463660	4985	4985	4985	4985	0
85	20240724	183600	3988463660	4985	4985	4985	4985	0
86	20240724	183500	3988463660	4985	4985	4985	4985	0
87	20240724	183400	3988463660	4985	4985	4985	4985	0
88	20240724	183300	3988463660	4985	4985	4985	4985	0
89	20240724	183200	3988463660	4985	4985	4985	4985	0
90	20240724	183100	3988463660	4985	4985	4985	4985	0
91	20240724	183000	3988463660	4985	4985	4985	4985	0
92	20240724	182900	3988463660	4985	4985	4985	4985	11780
93	20240724	182800	3988463660	4985	4985	4985	4985	0
94	20240724	182700	3988463660	4985	4985	4985	4985	0
95	20240724	182600	3988463660	4985	4985	4985	4985	0
96	20240724	182500	3988463660	4985	4985	4985	4985	0
97	20240724	182400	3988463660	4985	4985	4985	4985	0
98	20240724	182300	3988463660	4985	4985	4985	4985	0
99	20240724	182200	3988463660	4985	4985	4985	4985	0
100	20240724	182100	3988463660	4985	4985	4985	4985	0
101	20240724	182000	3988463660	4985	4985	4985	4985	0
102	20240724	181900	3988463660	4985	4985	4985	4985	0
103	20240724	181800	3988463660	4985	4985	4985	4985	0
104	20240724	181700	3988463660	4985	4985	4985	4985	0
105	20240724	181600	3988463660	4985	4985	4985	4985	0
106	20240724	181500	3988463660	4985	4985	4985	4985	0
107	20240724	181400	3988463660	4985	4985	4985	4985	0
108	20240724	181300	3988463660	4985	4985	4985	4985	0
109	20240724	181200	3988463660	4985	4985	4985	4985	0
110	20240724	181100	3988463660	4985	4985	4985	4985	0
111	20240724	181000	3988463660	4985	4985	4985	4985	0
112	20240724	180900	3988463660	4985	4985	4985	4985	0
113	20240724	180800	3988463660	4985	4985	4985	4985	0
114	20240724	180700	3988463660	4985	4985	4985	4985	0
115	20240724	180600	3988463660	4985	4985	4985	4985	0
116	20240724	180500	3988463660	4985	4985	4985	4985	0
117	20240724	180400	3988463660	4985	4985	4985	4985	0
118	20240724	180300	3988463660	4985	4985	4985	4985	0
119	20240724	180200	3988463660	4985	4985	4985	4985	0
120	20240724	180100	3988463660	4985	4985	4985	4985	0
121	20240724	180000	3988463660	4985	4985	4985	4985	0
122	20240724	175900	3988463660	4985	4985	4985	4985	11780
123	20240724	175800	3988463660	4985	4985	4985	4985	0
124	20240724	175700	3988463660	4985	4985	4985	4985	0
125	20240724	175600	3988463660	4985	4985	4985	4985	0
126	20240724	175500	3988463660	4985	4985	4985	4985	0
127	20240724	175400	3988463660	4985	4985	4985	4985	0
128	20240724	175300	3988463660	4985	4985	4985	4985	0
129	20240724	175200	3988463660	4985	4985	4985	4985	0
130	20240724	175100	3988463660	4985	4985	4985	4985	0
131	20240724	175000	3988463660	4985	4985	4985	4985	0
132	20240724	174900	3988463660	4985	4985	4985	4985	0
133	20240724	174800	3988463660	4985	4985	4985	4985	0
134	20240724	174700	3988463660	4985	4985	4985	4985	0
135	20240724	174600	3988463660	4985	4985	4985	4985	0
136	20240724	174500	3988463660	4985	4985	4985	4985	0
137	20240724	174400	3988463660	4985	4985	4985	4985	0
138	20240724	174300	3988463660	4985	4985	4985	4985	0
139	20240724	174200	3988463660	4985	4985	4985	4985	0
140	20240724	174100	3988463660	4985	4985	4985	4985	0
141	20240724	174000	3988463660	4985	4985	4985	4985	0
142	20240724	173900	3988463660	4985	4985	4985	4985	0
143	20240724	173800	3988463660	4985	4985	4985	4985	0
144	20240724	173700	3988463660	4985	4985	4985	4985	0
145	20240724	173600	3988463660	4985	4985	4985	4985	0
146	20240724	173500	3988463660	4985	4985	4985	4985	0
147	20240724	173400	3988463660	4985	4985	4985	4985	0
148	20240724	173300	3988463660	4985	4985	4985	4985	0
149	20240724	173200	3988463660	4985	4985	4985	4985	0
150	20240724	173100	3988463660	4985	4985	4985	4985	0
151	20240724	173000	3988463660	4985	4985	4985	4985	0
152	20240724	172900	3988463660	4985	4985	4985	4985	11780
153	20240724	172800	3988463660	4985	4985	4985	4985	0
154	20240724	172700	3988463660	4985	4985	4985	4985	0
155	20240724	172600	3988463660	4985	4985	4985	4985	0
156	20240724	172500	3988463660	4985	4985	4985	4985	0
157	20240724	172400	3988463660	4985	4985	4985	4985	0
158	20240724	172300	3988463660	4985	4985	4985	4985	0
159	20240724	172200	3988463660	4985	4985	4985	4985	0
160	20240724	172100	3988463660	4985	4985	4985	4985	0
161	20240724	172000	3988463660	4985	4985	4985	4985	0
162	20240724	171900	3988463660	4985	4985	4985	4985	0
163	20240724	171800	3988463660	4985	4985	4985	4985	0
164	20240724	171700	3988463660	4985	4985	4985	4985	0
165	20240724	171600	3988463660	4985	4985	4985	4985	0
166	20240724	171500	3988463660	4985	4985	4985	4985	0
167	20240724	171400	3988463660	4985	4985	4985	4985	0
168	20240724	171300	3988463660	4985	4985	4985	4985	0
169	20240724	171200	3988463660	4985	4985	4985	4985	0
170	20240724	171100	3988463660	4985	4985	4985	4985	0
171	20240724	171000	3988463660	4985	4985	4985	4985	0
172	20240724	170900	3988463660	4985	4985	4985	4985	0
173	20240724	170800	3988463660	4985	4985	4985	4985	0
174	20240724	170700	3988463660	4985	4985	4985	4985	0
175	20240724	170600	3988463660	4985	4985	4985	4985	0
176	20240724	170500	3988463660	4985	4985	4985	4985	0
177	20240724	170400	3988463660	4985	4985	4985	4985	0
178	20240724	170300	3988463660	4985	4985	4985	4985	0
179	20240724	170200	3988463660	4985	4985	4985	4985	0
180	20240724	170100	3988463660	4985	4985	4985	4985	0
181	20240724	170000	3988463660	4985	4985	4985	4985	0
182	20240724	165900	3988463660	4985	4985	4985	4985	11780
183	20240724	165800	3988463660	4985	4985	4985	4985	0
184	20240724	165700	3988463660	4985	4985	4985	4985	0
185	20240724	165600	3988463660	4985	4985	4985	4985	0
186	20240724	165500	3988463660	4985	4985	4985	4985	0
187	20240724	165400	3988463660	4985	4985	4985	4985	0
188	20240724	165300	3988463660	4985	4985	4985	4985	0
189	20240724	165200	3988463660	4985	4985	4985	4985	0
190	20240724	165100	3988463660	4985	4985	4985	4985	0
191	20240724	165000	3988463660	4985	4985	4985	4985	0
192	20240724	164900	3988463660	4985	4985	4985	4985	0
193	20240724	164800	3988463660	4985	4985	4985	4985	0
194	20240724	164700	3988463660	4985	4985	4985	4985	0
195	20240724	164600	3988463660	4985	4985	4985	4985	0
196	20240724	164500	3988463660	4985	4985	4985	4985	0
197	20240724	164400	3988463660	4985	4985	4985	4985	0
198	20240724	164300	3988463660	4985	4985	4985	4985	0
199	20240724	164200	3988463660	4985	4985	4985	4985	0
200	20240724	164100	3988463660	4985	4985	4985	4985	0
201	20240724	164000	3988463660	4985	4985	4985	4985	0
202	20240724	163900	3988463660	4985	4985	4985	4985	0
203	20240724	163800	3988463660	4985	4985	4985	4985	0
204	20240724	163700	3988463660	4985	4985	4985	4985	0
205	20240724	163600	3988463660	4985	4985	4985	4985	0
206	20240724	163500	3988463660	4985	4985	4985	4985	0
207	20240724	163400	3988463660	4985	4985	4985	4985	0
208	20240724	163300	3988463660	4985	4985	4985	4985	0
209	20240724	163200	3988463660	4985	4985	4985	4985	0
210	20240724	163100	3988463660	4985	4985	4985	4985	0
211	20240724	163000	3988463660	4985	4985	4985	4985	0
212	20240724	162900	3988463660	4985	4985	4985	4985	11780
213	20240724	162800	3988463660	4985	4985	4985	4985	0
214	20240724	162700	3988463660	4985	4985	4985	4985	0
215	20240724	162600	3988463660	4985	4985	4985	4985	0
216	20240724	162500	3988463660	4985	4985	4985	4985	0
217	20240724	162400	3988463660	4985	4985	4985	4985	0
218	20240724	162300	3988463660	4985	4985	4985	4985	0
219	20240724	162200	3988463660	4985	4985	4985	4985	0
220	20240724	162100	3988463660	4985	4985	4985	4985	0
221	20240724	162000	3988463660	4985	4985	4985	4985	0
222	20240724	161900	3988463660	4985	4985	4985	4985	0
223	20240724	161800	3988463660	4985	4985	4985	4985	0
224	20240724	161700	3988463660	4985	4985	4985	4985	0
225	20240724	161600	3988463660	4985	4985	4985	4985	0
226	20240724	161500	3988463660	4985	4985	4985	4985	0
227	20240724	161400	3988463660	4985	4985	4985	4985	0
228	20240724	161300	3988463660	4985	4985	4985	4985	0
229	20240724	161200	3988463660	4985	4985	4985	4985	0
230	20240724	161100	3988463660	4985	4985	4985	4985	0
231	20240724	161000	3988463660	4985	4985	4985	4985	0
232	20240724	160900	3988463660	4985	4985	4985	4985	0
233	20240724	160800	3988463660	4985	4985	4985	4985	0
234	20240724	160700	3988463660	4985	4985	4985	4985	0
235	20240724	160600	3988463660	4985	4985	4985	4985	0
236	20240724	160500	3988463660	4985	4985	4985	4985	0
237	20240724	160400	3988463660	4985	4985	4985	4985	0
238	20240724	160300	3988463660	4985	4985	4985	4985	0
239	20240724	160200	3988463660	4985	4985	4985	4985	0
240	20240724	160100	3988463660	4985	4985	4985	4985	0
241	20240724	160000	3988463660	4985	4985	4985	4985	0
242	20240724	155900	3988463660	4985	4985	4985	4985	11780
243	20240724	155800	3988463660	4985	4985	4985	4985	0
244	20240724	155700	3988463660	4985	4985	4985	4985	0
245	20240724	155600	3988463660	4985	4985	4985	4985	0
246	20240724	155500	3988463660	4985	4985	4985	4985	0
247	20240724	155400	3988463660	4985	4985	4985	4985	0
248	20240724	155300	3988463660	4985	4985	4985	4985	0
249	20240724	155200	3988463660	4985	4985	4985	4985	0
250	20240724	155100	3988463660	4985	4985	4985	4985	0
251	20240724	155000	3988463660	4985	4985	4985	4985	0
252	20240724	154900	3988463660	4985	4985	4985	4985	0
253	20240724	154800	3988463660	4985	4985	4985	4985	0
254	20240724	154700	3988463660	4985	4985	4985	4985	0
255	20240724	154600	3988463660	4985	4985	4985	4985	0
256	20240724	154500	3988463660	4985	4985	4985	4985	0
257	20240724	154400	3988463660	4985	4985	4985	4985	0
258	20240724	154300	3988463660	4985	4985	4985	4985	0
259	20240724	154200	3988463660	4985	4985	4985	4985	0
260	20240724	154100	3988463660	4985	4985	4985	4985	0
261	20240724	154000	3988463660	4985	4985	4985	4985	0
262	20240724	153900	3988463660	4985	4985	4985	4985	0
263	20240724	153800	3988463660	4985	4985	4985	4985	0
264	20240724	153700	3988463660	4985	4985	4985	4985	0
265	20240724	153600	3988463660	4985	4985	4985	4985	0
266	20240724	153500	3988463660	4985	4985	4985	4985	0
267	20240724	153400	3988463660	4985	4985	4985	4985	0
268	20240724	153300	3988463660	4985	4985	4985	4985	0
269	20240724	153200	3988463660	4985	4985	4985	4985	0
270	20240724	153100	3988463660	4985	4985	4985	4985	0
271	20240724	153000	3988463660	4985	4985	4985	4985	11780
272	20240724	152900	3929740360	5010	5010	5010	5010	0
273	20240724	152800	3929740360	5010	5010	5010	5010	0
274	20240724	152700	3929740360	5010	5010	5010	5010	0
275	20240724	152600	3929740360	5010	5010	5010	5010	0
276	20240724	152500	3929740360	5010	5010	5010	5010	0
277	20240724	152400	3929740360	5010	5010	5010	5010	0
278	20240724	152300	3929740360	5010	5010	5010	5010	0
279	20240724	152200	3929740360	5010	5010	5010	5010	0
280	20240724	152100	3929740360	5010	5010	5010	5010	0
281	20240724	152000	3929740360	5010	5010	5010	5010	0
282	20240724	151900	3929740360	5010	5000	5010	5000	1992
283	20240724	151800	3919780300	4990	4995	4995	4990	8203
284	20240724	151700	3878819375	4995	5000	5000	4995	2305
285	20240724	151600	3867305345	5000	4995	5000	4995	1014
286	20240724	151500	3862239915	5000	5000	5010	5000	573
287	20240724	151400	3859374875	5000	5000	5010	5000	22
288	20240724	151300	3859264865	5000	5010	5010	5000	450
289	20240724	151200	3857014055	5020	5020	5020	5020	407
290	20240724	151100	3854970915	5020	5010	5020	5010	283
291	20240724	151000	3853550275	5000	5010	5020	5000	3263
292	20240724	150900	3837219395	5020	5020	5020	5020	31
293	20240724	150800	3837063775	5020	5010	5020	5010	872
294	20240724	150700	3832692735	5020	5020	5020	5020	53
295	20240724	150600	3832426675	5020	5010	5020	5010	4065
296	20240724	150500	3812020525	5020	5020	5020	5010	589
297	20240724	150400	3809065215	5020	5010	5020	5010	1706
298	20240724	150300	3800502325	5010	5020	5020	5010	365
299	20240724	150200	3798673615	5010	5010	5010	5010	3388
300	20240724	150100	3781699735	5000	5010	5010	5000	53
301	20240724	150000	3781434665	5010	5010	5010	5010	384
302	20240724	145900	3779510825	5010	5020	5020	5000	748
303	20240724	145800	3775758645	5010	5000	5010	5000	375
304	20240724	145700	3773880165	4995	4995	4995	4995	1502
305	20240724	145600	3766377675	4995	4990	4995	4990	310
306	20240724	145500	3764830725	4990	4990	4990	4990	154
307	20240724	145400	3764062265	4990	4995	4995	4990	306
308	20240724	145300	3762535320	4985	4990	4990	4985	2670
309	20240724	145200	3749216065	4995	4995	4995	4990	741
310	20240724	145100	3745517670	4995	4995	4995	4995	53
311	20240724	145000	3745252935	4995	4995	4995	4985	7420
312	20240724	144900	3708253540	4990	4995	4995	4990	2240
313	20240724	144800	3697075650	4995	4995	4995	4990	268
314	20240724	144700	3695737090	4995	4995	4995	4995	143
315	20240724	144600	3695022805	4995	5010	5010	4985	8866
316	20240724	144500	3650756255	5010	5010	5010	5010	625
317	20240724	144400	3647625005	5020	5020	5020	5010	264
318	20240724	144300	3646301835	5020	5010	5020	5010	40
319	20240724	144200	3646101335	5020	5020	5020	5020	13
320	20240724	144100	3646036075	5020	5010	5020	5010	1093
321	20240724	144000	3640559875	5010	5010	5020	5010	102
322	20240724	143900	3640048655	5020	5020	5020	5020	500
323	20240724	143800	3637538655	5010	5000	5010	5000	659
324	20240724	143700	3634237305	5010	5010	5010	5010	208
325	20240724	143600	3633195225	5000	5000	5000	5000	203
326	20240724	143500	3632180225	5000	5000	5000	5000	186
327	20240724	143400	3631250225	5000	5000	5000	5000	1000
328	20240724	143300	3626250225	5000	4995	5000	4995	8
329	20240724	143200	3626210260	5000	4995	5000	4990	533
330	20240724	143100	3623548335	4995	4990	4995	4990	726
331	20240724	143000	3619924900	4990	5000	5000	4990	1050
332	20240724	142900	3614685105	5000	5000	5000	5000	270
333	20240724	142800	3613335105	5000	5000	5010	5000	1311
334	20240724	142700	3606779715	5010	5000	5010	5000	455
335	20240724	142600	3604500565	5000	5000	5000	4995	272
336	20240724	142500	3603141070	5000	5000	5000	5000	169
337	20240724	142400	3602296070	5000	4995	5000	4985	1003
338	20240724	142300	3597291960	4980	5000	5010	4980	4808
339	20240724	142200	3573312010	5000	5010	5010	4995	1055
340	20240724	142100	3568036535	5000	5020	5020	5000	3022
341	20240724	142000	3552905755	5010	5020	5020	5010	2855
342	20240724	141900	3538589635	5020	5030	5030	5020	471
343	20240724	141800	3536225145	5040	5050	5050	5030	2596
344	20240724	141700	3523130945	5070	5030	5070	5030	3091
345	20240724	141600	3507540985	5030	5030	5030	5020	1746
346	20240724	141500	3498758705	5030	5020	5030	5020	196
347	20240724	141400	3497773785	5020	5030	5030	5020	597
348	20240724	141300	3494776245	5030	5020	5030	5020	135
349	20240724	141200	3494098045	5030	5030	5030	5030	0
350	20240724	141100	3494098045	5030	5030	5030	5030	361
351	20240724	141000	3492282215	5030	5030	5030	5030	117
352	20240724	140900	3491693705	5030	5020	5040	5020	1239
353	20240724	140800	3485472375	5010	5010	5010	5010	1050
354	20240724	140700	3480211875	5020	5020	5020	5010	1131
355	20240724	140600	3474543415	5020	5010	5020	5010	550
356	20240724	140500	3471787715	5010	5010	5020	5010	508
357	20240724	140400	3469242445	5010	5010	5010	5000	6782
358	20240724	140300	3435303395	5020	5020	5020	5020	105
359	20240724	140200	3434776295	5020	5020	5020	5020	118
360	20240724	140100	3434183935	5010	4985	5010	4985	8225
361	20240724	140000	3393103675	4990	4980	4990	4980	6326
362	20240724	135900	3361592375	4980	4980	4995	4980	1249
363	20240724	135800	3355361815	4980	4985	4985	4970	2207
364	20240724	135700	3344388980	4985	4985	4985	4985	141
365	20240724	135600	3343686095	4985	4990	4990	4985	140
366	20240724	135500	3342988095	4990	4980	4990	4970	3097
367	20240724	135400	3327578195	4980	4990	4990	4980	1431
368	20240724	135300	3320448240	4990	5000	5000	4990	1069
369	20240724	135200	3315108695	5000	4990	5000	4990	1136
370	20240724	135100	3309437850	4985	4980	4985	4975	1825
371	20240724	135000	3300342865	4980	4970	4980	4970	1203
372	20240724	134900	3294355150	4965	4955	4965	4955	2224
373	20240724	134800	3283318775	4955	4955	4960	4955	4784
374	20240724	134700	3259604825	4960	4965	4965	4955	5655
375	20240724	134600	3231563500	4970	4960	4975	4950	6040
376	20240724	134500	3201631410	4965	4955	4965	4945	4101
377	20240724	134400	3181329245	4950	4985	4995	4950	18648
378	20240724	134300	3088708750	4985	5000	5000	4980	12972
379	20240724	134200	3023981970	5000	5020	5030	4995	25919
380	20240724	134100	2894338890	5020	5030	5030	5020	1661
381	20240724	134000	2885994000	5030	5030	5030	5020	146
382	20240724	133900	2885259910	5020	5020	5020	5020	1760
383	20240724	133800	2876424710	5010	5020	5020	5010	31
384	20240724	133700	2876269100	5020	5020	5030	5020	1343
385	20240724	133600	2869527040	5030	5030	5040	5000	17055
386	20240724	133500	2784058980	5030	5030	5030	5030	289
387	20240724	133400	2782605310	5030	5030	5030	5030	1783
388	20240724	133300	2773636820	5030	5030	5040	5030	2486
389	20240724	133200	2761132040	5030	5030	5040	5020	5614
390	20240724	133100	2732894410	5030	5040	5040	5030	3766
391	20240724	133000	2713951300	5040	5040	5040	5040	30
392	20240724	132900	2713800100	5040	5040	5050	5040	1153
393	20240724	132800	2707988760	5040	5050	5050	5040	1640
394	20240724	132700	2699722570	5050	5050	5050	5050	50
395	20240724	132600	2699470070	5050	5040	5050	5040	92
396	20240724	132500	2699006090	5050	5050	5050	5050	4
397	20240724	132400	2698985890	5050	5040	5050	5040	572
398	20240724	132300	2696102770	5040	5040	5040	5040	3
399	20240724	132200	2696087650	5040	5040	5040	5040	2
400	20240724	132100	2696077570	5040	5040	5040	5040	30
401	20240724	132000	2695926370	5040	5040	5050	5040	870
402	20240724	131900	2691541000	5050	5060	5060	5040	1520
403	20240724	131800	2683850040	5040	5040	5060	5030	1042
404	20240724	131700	2678598700	5040	5040	5040	5030	111
405	20240724	131600	2678039680	5040	5040	5040	5040	63
406	20240724	131500	2677722160	5040	5040	5040	5040	211
407	20240724	131400	2676658720	5030	5030	5030	5030	630
408	20240724	131300	2673489820	5030	5030	5030	5030	885
409	20240724	131200	2669038270	5040	5040	5040	5030	2137
410	20240724	131100	2658287790	5040	5050	5050	5020	14641
411	20240724	131000	2584612290	5060	5050	5060	5050	112
412	20240724	130900	2584046670	5060	5060	5060	5060	22
413	20240724	130800	2583935350	5060	5060	5060	5050	1677
414	20240724	130700	2575464960	5070	5060	5070	5060	954
415	20240724	130600	2570637520	5060	5060	5060	5060	50
416	20240724	130500	2570384520	5060	5060	5060	5060	42
417	20240724	130400	2570172000	5070	5070	5070	5070	20
418	20240724	130300	2570070600	5060	5060	5060	5060	800
419	20240724	130200	2566022600	5070	5070	5070	5070	1
420	20240724	130100	2566017530	5070	5070	5070	5070	0
421	20240724	130000	2566017530	5070	5070	5070	5070	301
422	20240724	125900	2564491460	5070	5050	5070	5050	301
423	20240724	125800	2562970800	5060	5070	5070	5060	1261
424	20240724	125700	2556589940	5070	5070	5070	5070	256
425	20240724	125600	2555292020	5060	5070	5070	5060	685
426	20240724	125500	2551825070	5070	5070	5070	5070	100
427	20240724	125400	2551318070	5070	5070	5070	5070	8
428	20240724	125300	2551277510	5060	5060	5060	5060	0
429	20240724	125200	2551277510	5060	5070	5070	5050	3203
430	20240724	125100	2535089190	5070	5070	5070	5070	26
431	20240724	125000	2534957370	5070	5070	5080	5070	521
432	20240724	124900	2532315890	5070	5070	5070	5070	64
433	20240724	124800	2531991410	5070	5080	5080	5070	258
434	20240724	124700	2530683300	5070	5070	5080	5070	690
435	20240724	124600	2527184990	5070	5060	5090	5060	2771
436	20240724	124500	2513150920	5050	5060	5060	5050	30
437	20240724	124400	2512999320	5060	5060	5060	5060	106
438	20240724	124300	2512462960	5060	5040	5060	5040	4047
439	20240724	124200	2492030440	5050	5050	5050	5050	32
440	20240724	124100	2491868840	5050	5050	5050	5050	2332
441	20240724	124000	2480092240	5060	5060	5060	5060	9
442	20240724	123900	2480046700	5060	5060	5060	5060	19
443	20240724	123800	2479950560	5060	5060	5060	5060	7
444	20240724	123700	2479915140	5050	5050	5050	5050	300
445	20240724	123600	2478400140	5050	5050	5050	5050	1656
446	20240724	123500	2470037340	5050	5060	5060	5050	222
447	20240724	123400	2468916230	5060	5060	5060	5060	230
448	20240724	123300	2467752430	5060	5060	5060	5060	2350
449	20240724	123200	2455861430	5070	5070	5070	5070	1
450	20240724	123100	2455856360	5060	5060	5060	5060	100
451	20240724	123000	2455350360	5060	5070	5070	5060	700
452	20240724	122900	2451807760	5060	5060	5060	5060	568
453	20240724	122800	2448933680	5060	5060	5060	5060	120
454	20240724	122700	2448326480	5060	5060	5060	5050	872
455	20240724	122600	2443914170	5060	5070	5070	5060	1648
456	20240724	122500	2435575190	5070	5050	5070	5050	549
457	20240724	122400	2432796220	5050	5060	5060	5050	81
458	20240724	122300	2432386550	5060	5060	5060	5060	2
459	20240724	122200	2432376430	5060	5060	5070	5060	1169
460	20240724	122100	2426461280	5050	5060	5060	5050	110
461	20240724	122000	2425905180	5060	5050	5060	5050	33
462	20240724	121900	2425738500	5050	5060	5070	5050	1963
463	20240724	121800	2415824620	5070	5060	5070	5060	1116
464	20240724	121700	2410177650	5070	5060	5070	5060	120
465	20240724	121600	2409570250	5060	5070	5070	5060	328
466	20240724	121500	2407907490	5060	5070	5080	5060	2782
467	20240724	121400	2393823670	5070	5070	5070	5070	43
468	20240724	121300	2393605660	5070	5070	5070	5070	30
469	20240724	121200	2393453560	5060	5070	5070	5060	464
470	20240724	121100	2391105440	5060	5060	5060	5060	100
471	20240724	121000	2390599440	5060	5070	5070	5060	506
472	20240724	120900	2388034030	5060	5070	5070	5060	143
473	20240724	120800	2387310120	5070	5070	5070	5070	70
474	20240724	120700	2386955220	5070	5070	5070	5060	143
475	20240724	120600	2386231410	5060	5070	5070	5060	11
476	20240724	120500	2386175740	5080	5080	5080	5080	101
477	20240724	120400	2385662660	5080	5070	5080	5060	434
478	20240724	120300	2383459670	5070	5070	5070	5060	2548
479	20240724	120200	2370554800	5070	5060	5070	5060	231
480	20240724	120100	2369384230	5070	5070	5070	5070	727
481	20240724	120000	2365698340	5070	5070	5070	5070	226
482	20240724	115900	2364552520	5060	5060	5070	5060	328
483	20240724	115800	2362892800	5060	5060	5060	5060	10
484	20240724	115700	2362842200	5050	5050	5050	5040	413
485	20240724	115600	2360756850	5050	5050	5050	5050	538
486	20240724	115500	2358039950	5050	5050	5050	5050	320
487	20240724	115400	2356423950	5050	5050	5050	5050	602
488	20240724	115300	2353383850	5060	5060	5060	5060	12
489	20240724	115200	2353323130	5060	5050	5060	5040	415
490	20240724	115100	2351230000	5060	5060	5060	5050	92
491	20240724	115000	2350765260	5050	5050	5050	5040	1159
492	20240724	114900	2344912390	5050	5050	5050	5050	2043
493	20240724	114800	2334595240	5050	5050	5050	5040	175
494	20240724	114700	2333712490	5050	5040	5050	5040	397
495	20240724	114600	2331711400	5050	5040	5050	5040	2190
496	20240724	114500	2320672110	5050	5050	5050	5050	421
497	20240724	114400	2318546060	5050	5060	5060	5050	2203
498	20240724	114300	2307416730	5060	5070	5070	5060	630
499	20240724	114200	2304227130	5070	5050	5070	5050	139
500	20240724	114100	2303524450	5050	5050	5060	5050	1305
501	20240724	114000	2296923810	5050	5050	5050	5050	1003
502	20240724	113900	2291858660	5050	5040	5050	5040	3646
503	20240724	113800	2273476370	5050	5050	5060	5050	3260
504	20240724	113700	2257012930	5050	5060	5070	5050	5131
505	20240724	113600	2231078580	5070	5080	5080	5070	1291
506	20240724	113500	2224532390	5080	5080	5080	5080	265
507	20240724	113400	2223186190	5080	5090	5090	5070	3476
508	20240724	113300	2205548100	5090	5090	5090	5090	0
509	20240724	113200	2205548100	5090	5090	5090	5090	26
510	20240724	113100	2205415760	5090	5090	5090	5080	906
511	20240724	113000	2200813240	5090	5090	5090	5080	7231
512	20240724	112900	2164062710	5100	5090	5100	5090	607
513	20240724	112800	2160973010	5090	5090	5100	5080	2787
514	20240724	112700	2146788080	5090	5100	5100	5090	637
515	20240724	112600	2143545430	5100	5100	5100	5100	273
516	20240724	112500	2142153130	5100	5090	5100	5090	120
517	20240724	112400	2141542130	5090	5100	5100	5090	159
518	20240724	112300	2140732620	5100	5100	5100	5100	593
519	20240724	112200	2137708320	5110	5100	5110	5090	374
520	20240724	112100	2135801020	5110	5100	5110	5100	229
521	20240724	112000	2134632830	5100	5100	5100	5100	1003
522	20240724	111900	2129517530	5100	5100	5100	5100	1213
523	20240724	111800	2123331230	5100	5100	5100	5100	19
524	20240724	111700	2123234330	5100	5100	5100	5100	713
525	20240724	111600	2119598030	5100	5100	5110	5100	882
526	20240724	111500	2115099810	5100	5110	5120	5090	2484
527	20240724	111400	2102435370	5120	5120	5120	5110	937
528	20240724	111300	2097645580	5120	5130	5130	5110	386
529	20240724	111200	2095669260	5100	5130	5130	5100	1615
530	20240724	111100	2087414920	5130	5150	5150	5110	9589
531	20240724	111000	2038195390	5150	5160	5160	5150	21
532	20240724	110900	2038087050	5160	5160	5160	5160	50
533	20240724	110800	2037829050	5160	5160	5160	5160	0
534	20240724	110700	2037829050	5160	5160	5160	5160	0
535	20240724	110600	2037829050	5160	5150	5170	5140	2759
536	20240724	110500	2023617930	5150	5150	5150	5150	3
537	20240724	110400	2023602480	5140	5150	5150	5130	452
538	20240724	110300	2021279510	5150	5140	5150	5140	139
539	20240724	110200	2020564710	5140	5140	5140	5140	2
540	20240724	110100	2020554430	5140	5140	5140	5140	88
541	20240724	110000	2020102110	5150	5140	5150	5140	122
542	20240724	105900	2019474830	5140	5150	5150	5130	765
543	20240724	105800	2015546340	5150	5150	5150	5150	10
544	20240724	105700	2015494840	5150	5150	5160	5140	848
545	20240724	105600	2011135790	5150	5140	5160	5140	111
546	20240724	105500	2010565000	5140	5140	5150	5140	2732
547	20240724	105400	1996499100	5150	5150	5160	5150	225
548	20240724	105300	1995340340	5150	5150	5150	5150	765
549	20240724	105200	1991400590	5150	5150	5150	5150	10
550	20240724	105100	1991349090	5150	5150	5150	5150	2
551	20240724	105000	1991338790	5150	5140	5150	5140	99
552	20240724	104900	1990829730	5140	5130	5140	5130	2744
553	20240724	104800	1976751230	5130	5130	5130	5130	2
554	20240724	104700	1976740970	5130	5130	5130	5130	100
555	20240724	104600	1976227970	5130	5130	5130	5130	617
556	20240724	104500	1973062760	5130	5140	5140	5130	301
557	20240724	104400	1971515630	5140	5140	5140	5140	380
558	20240724	104300	1969562430	5140	5140	5140	5140	50
559	20240724	104200	1969305430	5140	5160	5160	5140	2621
560	20240724	104100	1955820420	5160	5160	5160	5160	949
561	20240724	104000	1950923580	5170	5170	5170	5170	300
562	20240724	103900	1949372580	5180	5160	5200	5160	829
563	20240724	103800	1945084750	5160	5160	5160	5160	367
564	20240724	103700	1943191030	5160	5160	5160	5160	60
565	20240724	103600	1942881430	5160	5150	5160	5150	1840
566	20240724	103500	1933405220	5150	5150	5150	5150	390
567	20240724	103400	1931396720	5150	5140	5150	5140	4085
568	20240724	103300	1910389820	5140	5130	5140	5130	445
569	20240724	103200	1908106440	5140	5140	5140	5140	50
570	20240724	103100	1907849440	5130	5140	5140	5120	3857
571	20240724	103000	1888054210	5100	5170	5170	5100	19303
572	20240724	102900	1788979010	5170	5150	5180	5150	2595
573	20240724	102800	1775575680	5150	5200	5200	5150	12779
574	20240724	102700	1709670490	5210	5210	5220	5170	12436
575	20240724	102600	1645209260	5200	5240	5240	5200	6522
576	20240724	102500	1611221850	5250	5250	5250	5230	1234
577	20240724	102400	1604756420	5260	5250	5260	5250	1467
578	20240724	102300	1597054640	5260	5260	5260	5260	719
579	20240724	102200	1593272700	5260	5240	5260	5230	2525
580	20240724	102100	1580014350	5240	5230	5240	5200	4320
581	20240724	102000	1557479650	5230	5250	5250	5230	4739
582	20240724	101900	1532609780	5250	5270	5270	5250	1526
583	20240724	101800	1524596100	5270	5250	5270	5250	3512
584	20240724	101700	1506137180	5250	5240	5250	5230	6133
585	20240724	101600	1473951380	5230	5240	5240	5230	304
586	20240724	101500	1472361420	5240	5240	5240	5220	528
587	20240724	101400	1469600450	5230	5230	5230	5230	46
588	20240724	101300	1469359870	5240	5230	5240	5220	1464
589	20240724	101200	1461696800	5230	5240	5250	5220	2570
590	20240724	101100	1448244490	5240	5250	5250	5230	3324
591	20240724	101000	1430842190	5250	5250	5250	5230	2686
592	20240724	100900	1416774240	5230	5230	5250	5230	3048
593	20240724	100800	1400800220	5230	5240	5240	5230	5041
594	20240724	100700	1374391570	5240	5220	5250	5220	7311
595	20240724	100600	1336151010	5220	5220	5230	5220	3988
596	20240724	100500	1315328410	5220	5210	5220	5200	2225
597	20240724	100400	1303738470	5210	5190	5210	5190	1846
598	20240724	100300	1294156340	5180	5190	5190	5180	21
599	20240724	100200	1294047440	5190	5200	5200	5180	496
600	20240724	100100	1291474020	5190	5200	5200	5190	660
601	20240724	100000	1288042980	5200	5200	5210	5200	202
602	20240724	095900	1286991670	5200	5200	5210	5190	2537
603	20240724	095800	1273798240	5200	5190	5200	5190	1153
604	20240724	095700	1267814140	5180	5190	5190	5180	833
605	20240724	095600	1263492760	5190	5170	5190	5170	987
606	20240724	095500	1258384020	5170	5170	5180	5160	2335
607	20240724	095400	1246331250	5180	5160	5180	5150	5328
608	20240724	095300	1218855680	5170	5180	5200	5170	4509
609	20240724	095200	1195509150	5190	5190	5190	5180	493
610	20240724	095100	1192954040	5190	5200	5210	5190	4157
611	20240724	095000	1171344750	5200	5190	5200	5180	421
612	20240724	094900	1169159360	5190	5180	5200	5180	979
613	20240724	094800	1164078440	5180	5200	5200	5180	664
614	20240724	094700	1160632320	5200	5200	5230	5200	4205
615	20240724	094600	1138708600	5200	5180	5200	5160	2893
616	20240724	094500	1123720970	5170	5180	5180	5170	855
617	20240724	094400	1119298830	5180	5190	5190	5180	2843
618	20240724	094300	1104562150	5190	5160	5200	5160	1989
619	20240724	094200	1094251620	5160	5170	5170	5150	4713
620	20240724	094100	1069966480	5170	5130	5190	5130	3341
621	20240724	094000	1052772340	5130	5120	5130	5120	894
622	20240724	093900	1048191930	5120	5130	5130	5120	230
623	20240724	093800	1047014300	5120	5090	5120	5090	1515
624	20240724	093700	1039277050	5090	5100	5100	5080	1633
625	20240724	093600	1030973830	5100	5070	5100	5060	5450
626	20240724	093500	1003277790	5070	5070	5080	5050	1864
627	20240724	093400	993834250	5060	5060	5070	5060	4208
628	20240724	093300	972516320	5050	5040	5050	5040	2139
629	20240724	093200	961730480	5040	5040	5040	5040	40
630	20240724	093100	961528880	5030	5030	5040	5030	264
631	20240724	093000	960199300	5030	5020	5030	5020	3103
632	20240724	092900	944607790	5030	5010	5030	5000	1105
633	20240724	092800	939066390	5000	5030	5030	5000	14041
634	20240724	092700	868807170	5020	5030	5030	5020	186
635	20240724	092600	867872550	5030	5010	5030	5010	2755
636	20240724	092500	854057810	5000	5010	5020	5000	4514
637	20240724	092400	831454000	5020	5030	5040	5000	6044
638	20240724	092300	801139920	5040	5000	5040	5000	10071
639	20240724	092200	750649440	5000	5000	5010	5000	2597
640	20240724	092100	737664230	5000	5010	5010	5000	4059
641	20240724	092000	717369210	5000	5010	5010	5000	3825
642	20240724	091900	698241210	5010	5010	5020	5010	583
643	20240724	091800	695319680	5010	5040	5040	5000	9649
644	20240724	091700	646937810	5030	5020	5040	5020	5282
645	20240724	091600	620373710	5020	5020	5030	5020	483
646	20240724	091500	617948550	5020	5020	5020	5000	8917
647	20240724	091400	573232500	5020	5030	5030	5020	3530
648	20240724	091300	555508270	5030	5020	5030	5010	2694
649	20240724	091200	541972970	5010	5030	5040	5010	5438
650	20240724	091100	514710970	5040	5010	5050	5010	4991
651	20240724	091000	489674720	5010	5010	5010	5000	8284
652	20240724	090900	448235310	5010	5010	5040	5010	11473
653	20240724	090800	390655080	5010	5020	5030	5010	1263
654	20240724	090700	384319960	5010	5070	5070	5000	24573
655	20240724	090600	260595710	5070	5070	5100	5060	10918
656	20240724	090500	205191520	5070	5080	5090	5060	7127
657	20240724	090400	169078080	5090	5110	5110	5080	4454
658	20240724	090300	146374530	5120	5120	5120	5110	7951
659	20240724	090200	105707540	5110	5090	5120	5080	8658
660	20240724	090100	61536690	5100	5120	5130	5100	5385
661	20240724	090000	34025790	5120	5150	5150	5120	6556