KissMeData/270520/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	205400	969577146	1660	1660	1660	1660	9891
3	20240724	205300	969577146	1660	1660	1660	1660	0
4	20240724	205200	969577146	1660	1660	1660	1660	0
5	20240724	205100	969577146	1660	1660	1660	1660	0
6	20240724	205000	969577146	1660	1660	1660	1660	0
7	20240724	204900	969577146	1660	1660	1660	1660	0
8	20240724	204800	969577146	1660	1660	1660	1660	0
9	20240724	204700	969577146	1660	1660	1660	1660	0
10	20240724	204600	969577146	1660	1660	1660	1660	0
11	20240724	204500	969577146	1660	1660	1660	1660	0
12	20240724	204400	969577146	1660	1660	1660	1660	0
13	20240724	204300	969577146	1660	1660	1660	1660	0
14	20240724	204200	969577146	1660	1660	1660	1660	0
15	20240724	204100	969577146	1660	1660	1660	1660	0
16	20240724	204000	969577146	1660	1660	1660	1660	0
17	20240724	203900	969577146	1660	1660	1660	1660	0
18	20240724	203800	969577146	1660	1660	1660	1660	0
19	20240724	203700	969577146	1660	1660	1660	1660	0
20	20240724	203600	969577146	1660	1660	1660	1660	0
21	20240724	203500	969577146	1660	1660	1660	1660	0
22	20240724	203400	969577146	1660	1660	1660	1660	0
23	20240724	203300	969577146	1660	1660	1660	1660	0
24	20240724	203200	969577146	1660	1660	1660	1660	0
25	20240724	203100	969577146	1660	1660	1660	1660	0
26	20240724	203000	969577146	1660	1660	1660	1660	0
27	20240724	202900	969577146	1660	1660	1660	1660	0
28	20240724	202800	969577146	1660	1660	1660	1660	0
29	20240724	202700	969577146	1660	1660	1660	1660	0
30	20240724	202600	969577146	1660	1660	1660	1660	0
31	20240724	202500	969577146	1660	1660	1660	1660	0
32	20240724	202400	969577146	1660	1660	1660	1660	9891
33	20240724	202300	969577146	1660	1660	1660	1660	0
34	20240724	202200	969577146	1660	1660	1660	1660	0
35	20240724	202100	969577146	1660	1660	1660	1660	0
36	20240724	202000	969577146	1660	1660	1660	1660	0
37	20240724	201900	969577146	1660	1660	1660	1660	0
38	20240724	201800	969577146	1660	1660	1660	1660	0
39	20240724	201700	969577146	1660	1660	1660	1660	0
40	20240724	201600	969577146	1660	1660	1660	1660	0
41	20240724	201500	969577146	1660	1660	1660	1660	0
42	20240724	201400	969577146	1660	1660	1660	1660	0
43	20240724	201300	969577146	1660	1660	1660	1660	0
44	20240724	201200	969577146	1660	1660	1660	1660	0
45	20240724	201100	969577146	1660	1660	1660	1660	0
46	20240724	201000	969577146	1660	1660	1660	1660	0
47	20240724	200900	969577146	1660	1660	1660	1660	0
48	20240724	200800	969577146	1660	1660	1660	1660	0
49	20240724	200700	969577146	1660	1660	1660	1660	0
50	20240724	200600	969577146	1660	1660	1660	1660	0
51	20240724	200500	969577146	1660	1660	1660	1660	0
52	20240724	200400	969577146	1660	1660	1660	1660	0
53	20240724	200300	969577146	1660	1660	1660	1660	0
54	20240724	200200	969577146	1660	1660	1660	1660	0
55	20240724	200100	969577146	1660	1660	1660	1660	0
56	20240724	200000	969577146	1660	1660	1660	1660	0
57	20240724	195900	969577146	1660	1660	1660	1660	0
58	20240724	195800	969577146	1660	1660	1660	1660	0
59	20240724	195700	969577146	1660	1660	1660	1660	0
60	20240724	195600	969577146	1660	1660	1660	1660	0
61	20240724	195500	969577146	1660	1660	1660	1660	0
62	20240724	195400	969577146	1660	1660	1660	1660	9891
63	20240724	195300	969577146	1660	1660	1660	1660	0
64	20240724	195200	969577146	1660	1660	1660	1660	0
65	20240724	195100	969577146	1660	1660	1660	1660	0
66	20240724	195000	969577146	1660	1660	1660	1660	0
67	20240724	194900	969577146	1660	1660	1660	1660	0
68	20240724	194800	969577146	1660	1660	1660	1660	0
69	20240724	194700	969577146	1660	1660	1660	1660	0
70	20240724	194600	969577146	1660	1660	1660	1660	0
71	20240724	194500	969577146	1660	1660	1660	1660	0
72	20240724	194400	969577146	1660	1660	1660	1660	0
73	20240724	194300	969577146	1660	1660	1660	1660	0
74	20240724	194200	969577146	1660	1660	1660	1660	0
75	20240724	194100	969577146	1660	1660	1660	1660	0
76	20240724	194000	969577146	1660	1660	1660	1660	0
77	20240724	193900	969577146	1660	1660	1660	1660	0
78	20240724	193800	969577146	1660	1660	1660	1660	0
79	20240724	193700	969577146	1660	1660	1660	1660	0
80	20240724	193600	969577146	1660	1660	1660	1660	0
81	20240724	193500	969577146	1660	1660	1660	1660	0
82	20240724	193400	969577146	1660	1660	1660	1660	0
83	20240724	193300	969577146	1660	1660	1660	1660	0
84	20240724	193200	969577146	1660	1660	1660	1660	0
85	20240724	193100	969577146	1660	1660	1660	1660	0
86	20240724	193000	969577146	1660	1660	1660	1660	0
87	20240724	192900	969577146	1660	1660	1660	1660	0
88	20240724	192800	969577146	1660	1660	1660	1660	0
89	20240724	192700	969577146	1660	1660	1660	1660	0
90	20240724	192600	969577146	1660	1660	1660	1660	0
91	20240724	192500	969577146	1660	1660	1660	1660	0
92	20240724	192400	969577146	1660	1660	1660	1660	9891
93	20240724	192300	969577146	1660	1660	1660	1660	0
94	20240724	192200	969577146	1660	1660	1660	1660	0
95	20240724	192100	969577146	1660	1660	1660	1660	0
96	20240724	192000	969577146	1660	1660	1660	1660	0
97	20240724	191900	969577146	1660	1660	1660	1660	0
98	20240724	191800	969577146	1660	1660	1660	1660	0
99	20240724	191700	969577146	1660	1660	1660	1660	0
100	20240724	191600	969577146	1660	1660	1660	1660	0
101	20240724	191500	969577146	1660	1660	1660	1660	0
102	20240724	191400	969577146	1660	1660	1660	1660	0
103	20240724	191300	969577146	1660	1660	1660	1660	0
104	20240724	191200	969577146	1660	1660	1660	1660	0
105	20240724	191100	969577146	1660	1660	1660	1660	0
106	20240724	191000	969577146	1660	1660	1660	1660	0
107	20240724	190900	969577146	1660	1660	1660	1660	0
108	20240724	190800	969577146	1660	1660	1660	1660	0
109	20240724	190700	969577146	1660	1660	1660	1660	0
110	20240724	190600	969577146	1660	1660	1660	1660	0
111	20240724	190500	969577146	1660	1660	1660	1660	0
112	20240724	190400	969577146	1660	1660	1660	1660	0
113	20240724	190300	969577146	1660	1660	1660	1660	0
114	20240724	190200	969577146	1660	1660	1660	1660	0
115	20240724	190100	969577146	1660	1660	1660	1660	0
116	20240724	190000	969577146	1660	1660	1660	1660	0
117	20240724	185900	969577146	1660	1660	1660	1660	0
118	20240724	185800	969577146	1660	1660	1660	1660	0
119	20240724	185700	969577146	1660	1660	1660	1660	0
120	20240724	185600	969577146	1660	1660	1660	1660	0
121	20240724	185500	969577146	1660	1660	1660	1660	0
122	20240724	185400	969577146	1660	1660	1660	1660	9891
123	20240724	185300	969577146	1660	1660	1660	1660	0
124	20240724	185200	969577146	1660	1660	1660	1660	0
125	20240724	185100	969577146	1660	1660	1660	1660	0
126	20240724	185000	969577146	1660	1660	1660	1660	0
127	20240724	184900	969577146	1660	1660	1660	1660	0
128	20240724	184800	969577146	1660	1660	1660	1660	0
129	20240724	184700	969577146	1660	1660	1660	1660	0
130	20240724	184600	969577146	1660	1660	1660	1660	0
131	20240724	184500	969577146	1660	1660	1660	1660	0
132	20240724	184400	969577146	1660	1660	1660	1660	0
133	20240724	184300	969577146	1660	1660	1660	1660	0
134	20240724	184200	969577146	1660	1660	1660	1660	0
135	20240724	184100	969577146	1660	1660	1660	1660	0
136	20240724	184000	969577146	1660	1660	1660	1660	0
137	20240724	183900	969577146	1660	1660	1660	1660	0
138	20240724	183800	969577146	1660	1660	1660	1660	0
139	20240724	183700	969577146	1660	1660	1660	1660	0
140	20240724	183600	969577146	1660	1660	1660	1660	0
141	20240724	183500	969577146	1660	1660	1660	1660	0
142	20240724	183400	969577146	1660	1660	1660	1660	0
143	20240724	183300	969577146	1660	1660	1660	1660	0
144	20240724	183200	969577146	1660	1660	1660	1660	0
145	20240724	183100	969577146	1660	1660	1660	1660	0
146	20240724	183000	969577146	1660	1660	1660	1660	0
147	20240724	182900	969577146	1660	1660	1660	1660	0
148	20240724	182800	969577146	1660	1660	1660	1660	0
149	20240724	182700	969577146	1660	1660	1660	1660	0
150	20240724	182600	969577146	1660	1660	1660	1660	0
151	20240724	182500	969577146	1660	1660	1660	1660	0
152	20240724	182400	969577146	1660	1660	1660	1660	9891
153	20240724	182300	969577146	1660	1660	1660	1660	0
154	20240724	182200	969577146	1660	1660	1660	1660	0
155	20240724	182100	969577146	1660	1660	1660	1660	0
156	20240724	182000	969577146	1660	1660	1660	1660	0
157	20240724	181900	969577146	1660	1660	1660	1660	0
158	20240724	181800	969577146	1660	1660	1660	1660	0
159	20240724	181700	969577146	1660	1660	1660	1660	0
160	20240724	181600	969577146	1660	1660	1660	1660	0
161	20240724	181500	969577146	1660	1660	1660	1660	0
162	20240724	181400	969577146	1660	1660	1660	1660	0
163	20240724	181300	969577146	1660	1660	1660	1660	0
164	20240724	181200	969577146	1660	1660	1660	1660	0
165	20240724	181100	969577146	1660	1660	1660	1660	0
166	20240724	181000	969577146	1660	1660	1660	1660	0
167	20240724	180900	969577146	1660	1660	1660	1660	0
168	20240724	180800	969577146	1660	1660	1660	1660	0
169	20240724	180700	969577146	1660	1660	1660	1660	0
170	20240724	180600	969577146	1660	1660	1660	1660	0
171	20240724	180500	969577146	1660	1660	1660	1660	0
172	20240724	180400	969577146	1660	1660	1660	1660	0
173	20240724	180300	969577146	1660	1660	1660	1660	0
174	20240724	180200	969577146	1660	1660	1660	1660	0
175	20240724	180100	969577146	1660	1660	1660	1660	0
176	20240724	180000	969577146	1660	1660	1660	1660	0
177	20240724	175900	969577146	1660	1660	1660	1660	0
178	20240724	175800	969577146	1660	1660	1660	1660	0
179	20240724	175700	969577146	1660	1660	1660	1660	0
180	20240724	175600	969577146	1660	1660	1660	1660	0
181	20240724	175500	969577146	1660	1660	1660	1660	0
182	20240724	175400	969577146	1660	1660	1660	1660	9891
183	20240724	175300	969577146	1660	1660	1660	1660	0
184	20240724	175200	969577146	1660	1660	1660	1660	0
185	20240724	175100	969577146	1660	1660	1660	1660	0
186	20240724	175000	969577146	1660	1660	1660	1660	0
187	20240724	174900	969577146	1660	1660	1660	1660	0
188	20240724	174800	969577146	1660	1660	1660	1660	0
189	20240724	174700	969577146	1660	1660	1660	1660	0
190	20240724	174600	969577146	1660	1660	1660	1660	0
191	20240724	174500	969577146	1660	1660	1660	1660	0
192	20240724	174400	969577146	1660	1660	1660	1660	0
193	20240724	174300	969577146	1660	1660	1660	1660	0
194	20240724	174200	969577146	1660	1660	1660	1660	0
195	20240724	174100	969577146	1660	1660	1660	1660	0
196	20240724	174000	969577146	1660	1660	1660	1660	0
197	20240724	173900	969577146	1660	1660	1660	1660	0
198	20240724	173800	969577146	1660	1660	1660	1660	0
199	20240724	173700	969577146	1660	1660	1660	1660	0
200	20240724	173600	969577146	1660	1660	1660	1660	0
201	20240724	173500	969577146	1660	1660	1660	1660	0
202	20240724	173400	969577146	1660	1660	1660	1660	0
203	20240724	173300	969577146	1660	1660	1660	1660	0
204	20240724	173200	969577146	1660	1660	1660	1660	0
205	20240724	173100	969577146	1660	1660	1660	1660	0
206	20240724	173000	969577146	1660	1660	1660	1660	0
207	20240724	172900	969577146	1660	1660	1660	1660	0
208	20240724	172800	969577146	1660	1660	1660	1660	0
209	20240724	172700	969577146	1660	1660	1660	1660	0
210	20240724	172600	969577146	1660	1660	1660	1660	0
211	20240724	172500	969577146	1660	1660	1660	1660	0
212	20240724	172400	969577146	1660	1660	1660	1660	9891
213	20240724	172300	969577146	1660	1660	1660	1660	0
214	20240724	172200	969577146	1660	1660	1660	1660	0
215	20240724	172100	969577146	1660	1660	1660	1660	0
216	20240724	172000	969577146	1660	1660	1660	1660	0
217	20240724	171900	969577146	1660	1660	1660	1660	0
218	20240724	171800	969577146	1660	1660	1660	1660	0
219	20240724	171700	969577146	1660	1660	1660	1660	0
220	20240724	171600	969577146	1660	1660	1660	1660	0
221	20240724	171500	969577146	1660	1660	1660	1660	0
222	20240724	171400	969577146	1660	1660	1660	1660	0
223	20240724	171300	969577146	1660	1660	1660	1660	0
224	20240724	171200	969577146	1660	1660	1660	1660	0
225	20240724	171100	969577146	1660	1660	1660	1660	0
226	20240724	171000	969577146	1660	1660	1660	1660	0
227	20240724	170900	969577146	1660	1660	1660	1660	0
228	20240724	170800	969577146	1660	1660	1660	1660	0
229	20240724	170700	969577146	1660	1660	1660	1660	0
230	20240724	170600	969577146	1660	1660	1660	1660	0
231	20240724	170500	969577146	1660	1660	1660	1660	0
232	20240724	170400	969577146	1660	1660	1660	1660	0
233	20240724	170300	969577146	1660	1660	1660	1660	0
234	20240724	170200	969577146	1660	1660	1660	1660	0
235	20240724	170100	969577146	1660	1660	1660	1660	0
236	20240724	170000	969577146	1660	1660	1660	1660	0
237	20240724	165900	969577146	1660	1660	1660	1660	0
238	20240724	165800	969577146	1660	1660	1660	1660	0
239	20240724	165700	969577146	1660	1660	1660	1660	0
240	20240724	165600	969577146	1660	1660	1660	1660	0
241	20240724	165500	969577146	1660	1660	1660	1660	0
242	20240724	165400	969577146	1660	1660	1660	1660	9891
243	20240724	165300	969577146	1660	1660	1660	1660	0
244	20240724	165200	969577146	1660	1660	1660	1660	0
245	20240724	165100	969577146	1660	1660	1660	1660	0
246	20240724	165000	969577146	1660	1660	1660	1660	0
247	20240724	164900	969577146	1660	1660	1660	1660	0
248	20240724	164800	969577146	1660	1660	1660	1660	0
249	20240724	164700	969577146	1660	1660	1660	1660	0
250	20240724	164600	969577146	1660	1660	1660	1660	0
251	20240724	164500	969577146	1660	1660	1660	1660	0
252	20240724	164400	969577146	1660	1660	1660	1660	0
253	20240724	164300	969577146	1660	1660	1660	1660	0
254	20240724	164200	969577146	1660	1660	1660	1660	0
255	20240724	164100	969577146	1660	1660	1660	1660	0
256	20240724	164000	969577146	1660	1660	1660	1660	0
257	20240724	163900	969577146	1660	1660	1660	1660	0
258	20240724	163800	969577146	1660	1660	1660	1660	0
259	20240724	163700	969577146	1660	1660	1660	1660	0
260	20240724	163600	969577146	1660	1660	1660	1660	0
261	20240724	163500	969577146	1660	1660	1660	1660	0
262	20240724	163400	969577146	1660	1660	1660	1660	0
263	20240724	163300	969577146	1660	1660	1660	1660	0
264	20240724	163200	969577146	1660	1660	1660	1660	0
265	20240724	163100	969577146	1660	1660	1660	1660	0
266	20240724	163000	969577146	1660	1660	1660	1660	0
267	20240724	162900	969577146	1660	1660	1660	1660	0
268	20240724	162800	969577146	1660	1660	1660	1660	0
269	20240724	162700	969577146	1660	1660	1660	1660	0
270	20240724	162600	969577146	1660	1660	1660	1660	0
271	20240724	162500	969577146	1660	1660	1660	1660	0
272	20240724	162400	969577146	1660	1660	1660	1660	9891
273	20240724	162300	969577146	1660	1660	1660	1660	0
274	20240724	162200	969577146	1660	1660	1660	1660	0
275	20240724	162100	969577146	1660	1660	1660	1660	0
276	20240724	162000	969577146	1660	1660	1660	1660	0
277	20240724	161900	969577146	1660	1660	1660	1660	0
278	20240724	161800	969577146	1660	1660	1660	1660	0
279	20240724	161700	969577146	1660	1660	1660	1660	0
280	20240724	161600	969577146	1660	1660	1660	1660	0
281	20240724	161500	969577146	1660	1660	1660	1660	0
282	20240724	161400	969577146	1660	1660	1660	1660	0
283	20240724	161300	969577146	1660	1660	1660	1660	0
284	20240724	161200	969577146	1660	1660	1660	1660	0
285	20240724	161100	969577146	1660	1660	1660	1660	0
286	20240724	161000	969577146	1660	1660	1660	1660	0
287	20240724	160900	969577146	1660	1660	1660	1660	0
288	20240724	160800	969577146	1660	1660	1660	1660	0
289	20240724	160700	969577146	1660	1660	1660	1660	0
290	20240724	160600	969577146	1660	1660	1660	1660	0
291	20240724	160500	969577146	1660	1660	1660	1660	0
292	20240724	160400	969577146	1660	1660	1660	1660	0
293	20240724	160300	969577146	1660	1660	1660	1660	0
294	20240724	160200	969577146	1660	1660	1660	1660	0
295	20240724	160100	969577146	1660	1660	1660	1660	0
296	20240724	160000	969577146	1660	1660	1660	1660	0
297	20240724	155900	969577146	1660	1660	1660	1660	0
298	20240724	155800	969577146	1660	1660	1660	1660	0
299	20240724	155700	969577146	1660	1660	1660	1660	0
300	20240724	155600	969577146	1660	1660	1660	1660	0
301	20240724	155500	969577146	1660	1660	1660	1660	0
302	20240724	155400	969577146	1660	1660	1660	1660	9891
303	20240724	155300	969577146	1660	1660	1660	1660	0
304	20240724	155200	969577146	1660	1660	1660	1660	0
305	20240724	155100	969577146	1660	1660	1660	1660	0
306	20240724	155000	969577146	1660	1660	1660	1660	0
307	20240724	154900	969577146	1660	1660	1660	1660	0
308	20240724	154800	969577146	1660	1660	1660	1660	0
309	20240724	154700	969577146	1660	1660	1660	1660	0
310	20240724	154600	969577146	1660	1660	1660	1660	0
311	20240724	154500	969577146	1660	1660	1660	1660	0
312	20240724	154400	969577146	1660	1660	1660	1660	0
313	20240724	154300	969577146	1660	1660	1660	1660	0
314	20240724	154200	969577146	1660	1660	1660	1660	0
315	20240724	154100	969577146	1660	1660	1660	1660	0
316	20240724	154000	969577146	1660	1660	1660	1660	0
317	20240724	153900	969577146	1660	1660	1660	1660	0
318	20240724	153800	969577146	1660	1660	1660	1660	0
319	20240724	153700	969577146	1660	1660	1660	1660	0
320	20240724	153600	969577146	1660	1660	1660	1660	0
321	20240724	153500	969577146	1660	1660	1660	1660	0
322	20240724	153400	969577146	1660	1660	1660	1660	0
323	20240724	153300	969577146	1660	1660	1660	1660	0
324	20240724	153200	969577146	1660	1660	1660	1660	0
325	20240724	153100	969577146	1660	1660	1660	1660	0
326	20240724	153000	969577146	1660	1660	1660	1660	9891
327	20240724	152900	953158086	1657	1657	1657	1657	0
328	20240724	152800	953158086	1657	1657	1657	1657	0
329	20240724	152700	953158086	1657	1657	1657	1657	0
330	20240724	152600	953158086	1657	1657	1657	1657	0
331	20240724	152500	953158086	1657	1657	1657	1657	0
332	20240724	152400	953158086	1657	1657	1657	1657	0
333	20240724	152300	953158086	1657	1657	1657	1657	0
334	20240724	152200	953158086	1657	1657	1657	1657	0
335	20240724	152100	953158086	1657	1657	1657	1657	0
336	20240724	152000	953158086	1657	1657	1657	1657	0
337	20240724	151900	953158086	1657	1656	1657	1655	4600
338	20240724	151800	945540600	1656	1658	1658	1656	3352
339	20240724	151700	939986645	1658	1658	1659	1656	4285
340	20240724	151600	932883169	1660	1661	1661	1658	315
341	20240724	151500	932360837	1659	1661	1661	1658	21802
342	20240724	151400	896176945	1660	1660	1661	1660	1858
343	20240724	151300	893092630	1661	1661	1662	1661	1565
344	20240724	151200	890492160	1661	1663	1663	1661	13651
345	20240724	151100	867807955	1663	1664	1664	1663	1091
346	20240724	151000	865992602	1664	1663	1664	1663	3433
347	20240724	150900	860283522	1662	1663	1663	1662	887
348	20240724	150800	858808941	1662	1662	1662	1662	200
349	20240724	150700	858476541	1662	1662	1663	1662	4215
350	20240724	150600	851467694	1662	1662	1662	1662	3
351	20240724	150500	851462708	1662	1662	1662	1662	5
352	20240724	150400	851454398	1661	1663	1663	1661	490
353	20240724	150300	850639538	1663	1663	1663	1663	576
354	20240724	150200	849681650	1663	1661	1663	1660	11001
355	20240724	150100	831416167	1662	1662	1662	1662	2753
356	20240724	150000	826840681	1663	1663	1663	1663	818
357	20240724	145900	825480347	1663	1663	1663	1663	71
358	20240724	145800	825362274	1661	1662	1662	1661	400
359	20240724	145700	824697818	1664	1664	1664	1664	1
360	20240724	145600	824696154	1660	1665	1665	1660	54
361	20240724	145500	824606398	1660	1665	1665	1660	951
362	20240724	145400	823027733	1660	1663	1663	1660	10046
363	20240724	145300	806342789	1665	1665	1665	1665	0
364	20240724	145200	806342789	1665	1665	1665	1665	0
365	20240724	145100	806342789	1665	1662	1665	1662	401
366	20240724	145000	805676324	1662	1665	1665	1662	2856
367	20240724	144900	800928829	1665	1665	1665	1665	722
368	20240724	144800	799726699	1669	1669	1669	1669	0
369	20240724	144700	799726699	1669	1668	1669	1668	10
370	20240724	144600	799710013	1664	1666	1666	1664	30
371	20240724	144500	799660073	1668	1668	1668	1668	0
372	20240724	144400	799660073	1668	1664	1668	1664	4755
373	20240724	144300	791747749	1664	1662	1664	1662	1009
374	20240724	144200	790068791	1663	1663	1663	1663	2300
375	20240724	144100	786243891	1663	1663	1663	1663	30
376	20240724	144000	786194001	1664	1664	1664	1663	511
377	20240724	143900	785343997	1663	1664	1664	1663	13
378	20240724	143800	785322377	1664	1668	1668	1664	225
379	20240724	143700	784947177	1668	1668	1668	1668	1
380	20240724	143600	784945509	1670	1670	1670	1670	0
381	20240724	143500	784945509	1670	1669	1670	1669	2
382	20240724	143400	784942170	1670	1670	1670	1670	69
383	20240724	143300	784826940	1661	1670	1670	1661	67
384	20240724	143200	784715131	1661	1661	1670	1661	652
385	20240724	143100	783632050	1670	1670	1670	1670	1
386	20240724	143000	783630380	1660	1670	1670	1660	10007
387	20240724	142900	767018740	1670	1670	1670	1670	0
388	20240724	142800	767018740	1670	1670	1670	1670	137
389	20240724	142700	766789950	1670	1665	1670	1660	24658
390	20240724	142600	725850863	1665	1665	1665	1665	1
391	20240724	142500	725849198	1665	1670	1670	1660	10007
392	20240724	142400	709234936	1671	1669	1671	1669	3003
393	20240724	142300	704219711	1669	1669	1669	1669	906
394	20240724	142200	702707597	1668	1668	1668	1668	100
395	20240724	142100	702540797	1667	1667	1667	1667	0
396	20240724	142000	702540797	1667	1664	1667	1664	756
397	20240724	141900	701282376	1664	1664	1664	1664	0
398	20240724	141800	701282376	1664	1664	1664	1660	11526
399	20240724	141700	682138480	1664	1664	1664	1664	5
400	20240724	141600	682130160	1664	1664	1664	1664	1228
401	20240724	141500	680086768	1665	1669	1669	1665	15
402	20240724	141400	680061785	1670	1670	1670	1670	0
403	20240724	141300	680061785	1670	1670	1670	1670	205
404	20240724	141200	679719435	1670	1669	1670	1669	25
405	20240724	141100	679677686	1671	1670	1671	1670	1198
406	20240724	141000	677677025	1670	1670	1670	1670	11
407	20240724	140900	677658655	1661	1661	1661	1661	0
408	20240724	140800	677658655	1661	1670	1670	1661	382
409	20240724	140700	677023979	1671	1671	1671	1671	301
410	20240724	140600	676521008	1671	1663	1671	1662	4422
411	20240724	140500	669143715	1666	1666	1666	1666	41
412	20240724	140400	669075409	1666	1666	1666	1666	1
413	20240724	140300	669073743	1669	1669	1669	1669	1
414	20240724	140200	669072074	1662	1662	1662	1662	922
415	20240724	140100	667539710	1662	1664	1664	1662	500
416	20240724	140000	666708685	1669	1669	1669	1669	283
417	20240724	135900	666236358	1669	1669	1669	1669	20
418	20240724	135800	666202978	1669	1669	1669	1662	62
419	20240724	135700	666099711	1669	1669	1669	1669	5
420	20240724	135600	666091366	1669	1662	1669	1662	84
421	20240724	135500	665951751	1662	1662	1662	1662	10
422	20240724	135400	665935131	1662	1661	1662	1661	4762
423	20240724	135300	658025338	1661	1660	1661	1660	2
424	20240724	135200	658022017	1660	1659	1660	1659	1577
425	20240724	135100	655404901	1660	1660	1660	1660	12
426	20240724	135000	655384981	1660	1660	1660	1660	5
427	20240724	134900	655376681	1660	1661	1661	1660	3412
428	20240724	134800	649710309	1661	1661	1661	1660	3568
429	20240724	134700	643787371	1661	1662	1662	1660	5419
430	20240724	134600	634789499	1662	1663	1663	1661	14147
431	20240724	134500	611278208	1663	1665	1665	1663	3599
432	20240724	134400	605286769	1669	1669	1669	1669	1
433	20240724	134300	605285100	1669	1669	1669	1669	12
434	20240724	134200	605265072	1669	1669	1669	1669	25
435	20240724	134100	605223347	1669	1669	1669	1669	26
436	20240724	134000	605179953	1669	1669	1669	1669	17
437	20240724	133900	605151580	1669	1669	1669	1669	50
438	20240724	133800	605068130	1669	1669	1669	1669	2
439	20240724	133700	605064792	1669	1669	1669	1669	49
440	20240724	133600	604983011	1669	1669	1669	1669	93
441	20240724	133500	604827794	1669	1663	1669	1663	7
442	20240724	133400	604816117	1662	1662	1662	1662	0
443	20240724	133300	604816117	1662	1662	1662	1662	0
444	20240724	133200	604816117	1662	1663	1663	1662	500
445	20240724	133100	603985110	1662	1662	1662	1662	0
446	20240724	133000	603985110	1662	1662	1662	1662	0
447	20240724	132900	603985110	1662	1672	1673	1662	1201
448	20240724	132800	601984247	1673	1673	1673	1673	379
449	20240724	132700	601350180	1674	1674	1674	1674	0
450	20240724	132600	601350180	1674	1673	1674	1673	4108
451	20240724	132500	594473916	1673	1663	1673	1663	8647
452	20240724	132400	580063536	1663	1663	1663	1663	108
453	20240724	132300	579883932	1663	1663	1663	1661	759
454	20240724	132200	578621723	1660	1661	1661	1660	1100
455	20240724	132100	576795493	1666	1666	1666	1666	1
456	20240724	132000	576793827	1661	1661	1661	1661	20
457	20240724	131900	576760607	1660	1661	1661	1660	879
458	20240724	131800	575301427	1660	1662	1662	1660	2302
459	20240724	131700	571479008	1662	1663	1663	1661	2772
460	20240724	131600	566873545	1663	1661	1663	1661	5438
461	20240724	131500	557830627	1661	1661	1661	1661	5812
462	20240724	131400	548176895	1661	1663	1663	1661	2115
463	20240724	131300	544663770	1663	1665	1665	1661	5097
464	20240724	131200	536189682	1665	1665	1665	1664	499
465	20240724	131100	535359295	1665	1666	1666	1665	2856
466	20240724	131000	530603812	1666	1666	1666	1666	102
467	20240724	130900	530433880	1666	1667	1667	1666	127
468	20240724	130800	530222288	1673	1673	1673	1673	25
469	20240724	130700	530180463	1674	1669	1674	1669	130
470	20240724	130600	529963448	1669	1667	1669	1667	303
471	20240724	130500	529458032	1667	1667	1667	1667	80
472	20240724	130400	529324672	1665	1667	1667	1665	4600
473	20240724	130300	521664197	1667	1666	1667	1666	1612
474	20240724	130200	518978495	1667	1667	1667	1667	7
475	20240724	130100	518966826	1666	1667	1667	1665	2250
476	20240724	130000	515220466	1665	1666	1666	1665	1003
477	20240724	125900	513550470	1666	1665	1666	1665	399
478	20240724	125800	512885936	1665	1665	1665	1665	560
479	20240724	125700	511953536	1665	1666	1666	1665	500
480	20240724	125600	511120925	1668	1665	1668	1665	13
481	20240724	125500	511099274	1665	1665	1673	1662	3859
482	20240724	125400	504682267	1665	1670	1670	1662	5561
483	20240724	125300	495436223	1665	1665	1665	1665	0
484	20240724	125200	495436223	1665	1665	1665	1665	0
485	20240724	125100	495436223	1665	1668	1668	1665	1665
486	20240724	125000	492663872	1668	1668	1668	1668	16
487	20240724	124900	492637184	1665	1670	1670	1665	5893
488	20240724	124800	482818048	1670	1670	1670	1670	0
489	20240724	124700	482818048	1670	1674	1674	1670	1000
490	20240724	124600	481147248	1674	1674	1674	1674	30
491	20240724	124500	481097028	1674	1675	1675	1674	17
492	20240724	124400	481068556	1675	1667	1675	1667	21
493	20240724	124300	481033541	1675	1675	1676	1670	353
494	20240724	124200	480442428	1676	1677	1677	1675	74
495	20240724	124100	480318437	1666	1665	1666	1664	707
496	20240724	124000	479141180	1665	1677	1677	1658	3269
497	20240724	123900	473704405	1678	1678	1678	1678	700
498	20240724	123800	472529805	1678	1668	1679	1668	1232
499	20240724	123700	470462907	1676	1668	1676	1668	426
500	20240724	123600	469751331	1668	1663	1668	1660	2434
501	20240724	123500	465706389	1662	1664	1664	1662	1759
502	20240724	123400	462780890	1663	1677	1678	1663	50
503	20240724	123300	462697086	1677	1677	1677	1677	18
504	20240724	123200	462666900	1663	1666	1675	1660	4348
505	20240724	123100	455436878	1660	1662	1662	1660	2089
506	20240724	123000	451966166	1663	1667	1667	1663	7410
507	20240724	122900	439628605	1667	1670	1670	1667	9662
508	20240724	122800	423517751	1670	1674	1675	1670	11529
509	20240724	122700	404256277	1674	1674	1674	1674	233
510	20240724	122600	403866235	1677	1675	1677	1675	1144
511	20240724	122500	401950033	1675	1675	1675	1675	582
512	20240724	122400	400975183	1675	1675	1675	1675	327
513	20240724	122300	400427458	1676	1676	1676	1676	300
514	20240724	122200	399924658	1675	1676	1677	1675	123
515	20240724	122100	399718605	1677	1677	1677	1677	615
516	20240724	122000	398687250	1677	1679	1679	1677	4622
517	20240724	121900	390930115	1679	1680	1680	1679	854
518	20240724	121800	389496223	1679	1679	1679	1679	0
519	20240724	121700	389496223	1679	1680	1680	1679	182
520	20240724	121600	389190470	1680	1680	1685	1680	35
521	20240724	121500	389131520	1681	1681	1681	1681	223
522	20240724	121400	388756657	1686	1686	1686	1686	0
523	20240724	121300	388756657	1686	1685	1686	1685	1041
524	20240724	121200	387002531	1687	1687	1687	1687	0
525	20240724	121100	387002531	1687	1687	1687	1687	102
526	20240724	121000	386830457	1687	1685	1687	1685	195
527	20240724	120900	386501618	1687	1687	1687	1687	102
528	20240724	120800	386329544	1688	1688	1688	1688	0
529	20240724	120700	386329544	1688	1688	1688	1688	4
530	20240724	120600	386322792	1682	1682	1682	1682	100
531	20240724	120500	386154592	1682	1682	1682	1682	101
532	20240724	120400	385984710	1682	1685	1685	1682	1862
533	20240724	120300	382852823	1686	1688	1688	1686	8
534	20240724	120200	382839324	1682	1682	1682	1682	14998
535	20240724	120100	357612688	1682	1678	1682	1677	702
536	20240724	120000	356434716	1678	1678	1678	1677	2641
537	20240724	115900	352004481	1678	1680	1680	1678	235
538	20240724	115800	351609881	1680	1679	1681	1679	244
539	20240724	115700	351200184	1681	1681	1682	1681	67
540	20240724	115600	351087551	1682	1680	1682	1679	513
541	20240724	115500	350225024	1679	1681	1682	1679	27567
542	20240724	115400	303904448	1682	1683	1683	1682	1924
543	20240724	115300	300668258	1682	1685	1685	1682	2935
544	20240724	115200	295729105	1684	1684	1684	1684	0
545	20240724	115100	295729105	1684	1684	1684	1684	5
546	20240724	115000	295720685	1684	1684	1684	1684	0
547	20240724	114900	295720685	1684	1684	1684	1684	98
548	20240724	114800	295555653	1682	1682	1688	1682	1423
549	20240724	114700	293162151	1682	1688	1688	1682	2201
550	20240724	114600	289457402	1688	1688	1688	1688	50
551	20240724	114500	289373002	1685	1686	1686	1685	965
552	20240724	114400	287746908	1686	1687	1687	1686	96
553	20240724	114300	287585006	1687	1687	1687	1687	49
554	20240724	114200	287502343	1687	1686	1687	1685	101
555	20240724	114100	287332071	1688	1688	1688	1688	42
556	20240724	114000	287261175	1685	1685	1685	1685	0
557	20240724	113900	287261175	1685	1685	1685	1685	0
558	20240724	113800	287261175	1685	1686	1686	1685	2309
559	20240724	113700	283370179	1687	1688	1688	1687	1190
560	20240724	113600	281362639	1688	1690	1690	1688	4101
561	20240724	113500	274438007	1695	1695	1695	1695	0
562	20240724	113400	274438007	1695	1695	1695	1695	0
563	20240724	113300	274438007	1695	1695	1695	1695	0
564	20240724	113200	274438007	1695	1695	1695	1695	1
565	20240724	113100	274436312	1690	1690	1690	1690	10
566	20240724	113000	274419412	1690	1690	1690	1690	0
567	20240724	112900	274419412	1690	1693	1693	1690	10000
568	20240724	112800	257510270	1693	1693	1693	1693	0
569	20240724	112700	257510270	1693	1693	1693	1693	300
570	20240724	112600	257002370	1693	1693	1693	1693	0
571	20240724	112500	257002370	1693	1693	1693	1693	0
572	20240724	112400	257002370	1693	1695	1695	1693	5000
573	20240724	112300	248535386	1695	1695	1695	1695	0
574	20240724	112200	248535386	1695	1696	1696	1695	100
575	20240724	112100	248365829	1695	1696	1696	1695	99
576	20240724	112000	248197980	1695	1695	1695	1695	600
577	20240724	111900	247180980	1695	1695	1695	1695	140
578	20240724	111800	246943680	1700	1700	1700	1700	0
579	20240724	111700	246943680	1700	1700	1700	1700	50
580	20240724	111600	246858680	1700	1700	1700	1700	510
581	20240724	111500	245991680	1700	1700	1700	1700	51
582	20240724	111400	245904980	1700	1700	1700	1700	0
583	20240724	111300	245904980	1700	1698	1700	1698	1190
584	20240724	111200	243882038	1700	1700	1700	1700	531
585	20240724	111100	242979338	1700	1703	1703	1700	66
586	20240724	111000	242867054	1703	1700	1703	1700	5014
587	20240724	110900	234343227	1704	1704	1704	1704	102
588	20240724	110800	234169419	1704	1700	1704	1700	494
589	20240724	110700	233328314	1694	1694	1694	1694	13
590	20240724	110600	233306292	1694	1694	1694	1694	18
591	20240724	110500	233275800	1694	1694	1694	1694	0
592	20240724	110400	233275800	1694	1695	1695	1694	578
593	20240724	110300	232296667	1694	1696	1696	1694	95
594	20240724	110200	232135627	1697	1697	1697	1697	6
595	20240724	110100	232125445	1700	1700	1700	1700	0
596	20240724	110000	232125445	1700	1700	1700	1700	1
597	20240724	105900	232123745	1698	1698	1698	1698	1
598	20240724	105800	232122047	1699	1698	1699	1698	15
599	20240724	105700	232096576	1700	1700	1700	1700	1
600	20240724	105600	232094876	1697	1697	1697	1697	600
601	20240724	105500	231076676	1697	1697	1697	1697	0
602	20240724	105400	231076676	1697	1699	1699	1697	614
603	20240724	105300	230033690	1700	1700	1700	1700	101
604	20240724	105200	229861990	1700	1700	1700	1700	0
605	20240724	105100	229861990	1700	1700	1700	1700	3
606	20240724	105000	229856890	1700	1700	1701	1700	2493
607	20240724	104900	225618780	1700	1694	1700	1694	2026
608	20240724	104800	222181396	1694	1694	1694	1693	107
609	20240724	104700	222000144	1693	1697	1697	1693	1530
610	20240724	104600	219408314	1698	1698	1698	1698	9
611	20240724	104500	219393032	1698	1698	1698	1698	0
612	20240724	104400	219393032	1698	1698	1698	1698	2
613	20240724	104300	219389636	1698	1698	1698	1698	8
614	20240724	104200	219376052	1699	1699	1699	1699	3
615	20240724	104100	219370955	1693	1693	1693	1693	300
616	20240724	104000	218863055	1693	1693	1693	1693	3512
617	20240724	103900	212917239	1693	1693	1693	1693	401
618	20240724	103800	212238346	1693	1693	1694	1693	500
619	20240724	103700	211391796	1693	1693	1693	1693	202
620	20240724	103600	211049810	1692	1692	1692	1692	0
621	20240724	103500	211049810	1692	1692	1692	1692	605
622	20240724	103400	210026150	1692	1692	1692	1692	0
623	20240724	103300	210026150	1692	1700	1700	1692	2894
624	20240724	103200	205125710	1700	1695	1700	1695	3510
625	20240724	103100	199163453	1695	1693	1695	1693	852
626	20240724	103000	197721007	1693	1693	1693	1693	143
627	20240724	102900	197478908	1693	1694	1694	1693	550
628	20240724	102800	196547705	1694	1696	1696	1694	53
629	20240724	102700	196457917	1696	1696	1696	1696	10
630	20240724	102600	196440957	1696	1694	1696	1694	52
631	20240724	102500	196352767	1696	1695	1696	1694	1111
632	20240724	102400	194468989	1695	1695	1695	1695	58
633	20240724	102300	194370679	1694	1693	1694	1693	788
634	20240724	102200	193036095	1693	1693	1693	1693	206
635	20240724	102100	192687337	1693	1693	1693	1693	6
636	20240724	102000	192677179	1693	1693	1693	1693	1482
637	20240724	101900	190168153	1692	1697	1697	1692	115
638	20240724	101800	189973003	1692	1692	1692	1692	0
639	20240724	101700	189973003	1692	1692	1692	1692	0
640	20240724	101600	189973003	1692	1697	1697	1692	1664
641	20240724	101500	187149200	1698	1690	1698	1690	350
642	20240724	101400	186557620	1690	1690	1691	1690	768
643	20240724	101300	185259582	1690	1691	1691	1690	200
644	20240724	101200	184921501	1690	1689	1690	1689	1351
645	20240724	101100	182639311	1689	1690	1690	1689	382
646	20240724	101000	181994081	1690	1693	1693	1690	10484
647	20240724	100900	164271113	1692	1692	1692	1692	455
648	20240724	100800	163501253	1691	1694	1698	1691	4073
649	20240724	100700	156609665	1695	1694	1698	1694	93
650	20240724	100600	156452035	1698	1695	1700	1693	5275
651	20240724	100500	147519504	1700	1700	1700	1700	30
652	20240724	100400	147468504	1700	1695	1700	1694	392
653	20240724	100300	146803782	1700	1699	1700	1695	10544
654	20240724	100200	128919161	1699	1704	1704	1699	1988
655	20240724	100100	125541215	1704	1700	1704	1700	208
656	20240724	100000	125186811	1704	1704	1704	1704	12
657	20240724	095900	125166363	1700	1702	1706	1700	1850
658	20240724	095800	122021236	1706	1705	1706	1700	355
659	20240724	095700	121417253	1706	1706	1706	1706	56
660	20240724	095600	121321717	1703	1706	1706	1702	181
661	20240724	095500	121013503	1706	1708	1708	1703	150
662	20240724	095400	120757909	1708	1703	1708	1703	1700
663	20240724	095300	117858309	1703	1704	1708	1703	4735
664	20240724	095200	109774036	1708	1708	1708	1708	50
665	20240724	095100	109688636	1708	1708	1708	1708	100
666	20240724	095000	109517836	1708	1705	1708	1704	7109
667	20240724	094900	97389957	1705	1705	1706	1704	1910
668	20240724	094800	94133872	1705	1702	1705	1701	1648
669	20240724	094700	91328666	1701	1704	1704	1701	2013
670	20240724	094600	87902602	1705	1705	1705	1705	6
671	20240724	094500	87892372	1701	1706	1706	1701	1136
672	20240724	094400	85959875	1706	1704	1706	1701	1031
673	20240724	094300	84205981	1701	1701	1701	1701	453
674	20240724	094200	83435428	1701	1701	1701	1701	879
675	20240724	094100	81940249	1707	1707	1707	1707	1
676	20240724	094000	81938542	1707	1707	1707	1707	301
677	20240724	093900	81424735	1707	1704	1707	1701	2392
678	20240724	093800	77346287	1704	1701	1704	1701	283
679	20240724	093700	76864295	1700	1701	1701	1700	1000
680	20240724	093600	75164284	1701	1701	1701	1701	1216
681	20240724	093500	73095868	1704	1704	1704	1704	217
682	20240724	093400	72726100	1704	1705	1705	1704	359
683	20240724	093300	72114344	1704	1705	1705	1704	303
684	20240724	093200	71597932	1704	1700	1704	1700	226
685	20240724	093100	71212852	1700	1700	1700	1700	30
686	20240724	093000	71161852	1700	1700	1700	1700	800
687	20240724	092900	69801852	1698	1698	1698	1697	1423
688	20240724	092800	67386353	1698	1700	1700	1698	1651
689	20240724	092700	64580916	1700	1700	1700	1700	9
690	20240724	092600	64565616	1700	1700	1700	1700	0
691	20240724	092500	64565616	1700	1700	1700	1700	220
692	20240724	092400	64191616	1700	1700	1700	1700	151
693	20240724	092300	63934916	1696	1697	1697	1696	676
694	20240724	092200	62787971	1697	1697	1697	1697	500
695	20240724	092100	61939471	1706	1706	1706	1706	0
696	20240724	092000	61939471	1706	1697	1706	1697	2101
697	20240724	091900	58359665	1698	1698	1698	1698	1798
698	20240724	091800	55306661	1698	1698	1698	1698	300
699	20240724	091700	54797261	1698	1698	1698	1698	3
700	20240724	091600	54792167	1698	1699	1700	1698	1511
701	20240724	091500	52225958	1699	1707	1707	1699	3010
702	20240724	091400	47095888	1707	1700	1707	1699	709
703	20240724	091300	45889594	1699	1699	1699	1699	0
704	20240724	091200	45889594	1699	1708	1708	1699	639
705	20240724	091100	44801171	1708	1709	1709	1708	1000
706	20240724	091000	43092466	1709	1698	1710	1698	1090
707	20240724	090900	41241513	1700	1699	1700	1699	3160
708	20240724	090800	35871404	1696	1699	1699	1696	630
709	20240724	090700	34801373	1699	1700	1700	1699	226
710	20240724	090600	34417299	1700	1700	1700	1700	329
711	20240724	090500	33857999	1700	1700	1700	1700	3383
712	20240724	090400	28106899	1700	1694	1700	1693	698
713	20240724	090300	26923145	1693	1694	1694	1693	778
714	20240724	090200	25605850	1694	1700	1700	1694	8401
715	20240724	090100	11348417	1700	1716	1716	1700	683
716	20240724	090000	10179502	1718	1698	1718	1698	5491