KissMeData/297090/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	210000	1086895120	5860	5860	5860	5860	3101
3	20240724	205900	1086895120	5860	5860	5860	5860	0
4	20240724	205800	1086895120	5860	5860	5860	5860	0
5	20240724	205700	1086895120	5860	5860	5860	5860	0
6	20240724	205600	1086895120	5860	5860	5860	5860	0
7	20240724	205500	1086895120	5860	5860	5860	5860	0
8	20240724	205400	1086895120	5860	5860	5860	5860	0
9	20240724	205300	1086895120	5860	5860	5860	5860	0
10	20240724	205200	1086895120	5860	5860	5860	5860	0
11	20240724	205100	1086895120	5860	5860	5860	5860	0
12	20240724	205000	1086895120	5860	5860	5860	5860	0
13	20240724	204900	1086895120	5860	5860	5860	5860	0
14	20240724	204800	1086895120	5860	5860	5860	5860	0
15	20240724	204700	1086895120	5860	5860	5860	5860	0
16	20240724	204600	1086895120	5860	5860	5860	5860	0
17	20240724	204500	1086895120	5860	5860	5860	5860	0
18	20240724	204400	1086895120	5860	5860	5860	5860	0
19	20240724	204300	1086895120	5860	5860	5860	5860	0
20	20240724	204200	1086895120	5860	5860	5860	5860	0
21	20240724	204100	1086895120	5860	5860	5860	5860	0
22	20240724	204000	1086895120	5860	5860	5860	5860	0
23	20240724	203900	1086895120	5860	5860	5860	5860	0
24	20240724	203800	1086895120	5860	5860	5860	5860	0
25	20240724	203700	1086895120	5860	5860	5860	5860	0
26	20240724	203600	1086895120	5860	5860	5860	5860	0
27	20240724	203500	1086895120	5860	5860	5860	5860	0
28	20240724	203400	1086895120	5860	5860	5860	5860	0
29	20240724	203300	1086895120	5860	5860	5860	5860	0
30	20240724	203200	1086895120	5860	5860	5860	5860	0
31	20240724	203100	1086895120	5860	5860	5860	5860	0
32	20240724	203000	1086895120	5860	5860	5860	5860	3101
33	20240724	202900	1086895120	5860	5860	5860	5860	0
34	20240724	202800	1086895120	5860	5860	5860	5860	0
35	20240724	202700	1086895120	5860	5860	5860	5860	0
36	20240724	202600	1086895120	5860	5860	5860	5860	0
37	20240724	202500	1086895120	5860	5860	5860	5860	0
38	20240724	202400	1086895120	5860	5860	5860	5860	0
39	20240724	202300	1086895120	5860	5860	5860	5860	0
40	20240724	202200	1086895120	5860	5860	5860	5860	0
41	20240724	202100	1086895120	5860	5860	5860	5860	0
42	20240724	202000	1086895120	5860	5860	5860	5860	0
43	20240724	201900	1086895120	5860	5860	5860	5860	0
44	20240724	201800	1086895120	5860	5860	5860	5860	0
45	20240724	201700	1086895120	5860	5860	5860	5860	0
46	20240724	201600	1086895120	5860	5860	5860	5860	0
47	20240724	201500	1086895120	5860	5860	5860	5860	0
48	20240724	201400	1086895120	5860	5860	5860	5860	0
49	20240724	201300	1086895120	5860	5860	5860	5860	0
50	20240724	201200	1086895120	5860	5860	5860	5860	0
51	20240724	201100	1086895120	5860	5860	5860	5860	0
52	20240724	201000	1086895120	5860	5860	5860	5860	0
53	20240724	200900	1086895120	5860	5860	5860	5860	0
54	20240724	200800	1086895120	5860	5860	5860	5860	0
55	20240724	200700	1086895120	5860	5860	5860	5860	0
56	20240724	200600	1086895120	5860	5860	5860	5860	0
57	20240724	200500	1086895120	5860	5860	5860	5860	0
58	20240724	200400	1086895120	5860	5860	5860	5860	0
59	20240724	200300	1086895120	5860	5860	5860	5860	0
60	20240724	200200	1086895120	5860	5860	5860	5860	0
61	20240724	200100	1086895120	5860	5860	5860	5860	0
62	20240724	200000	1086895120	5860	5860	5860	5860	3101
63	20240724	195900	1086895120	5860	5860	5860	5860	0
64	20240724	195800	1086895120	5860	5860	5860	5860	0
65	20240724	195700	1086895120	5860	5860	5860	5860	0
66	20240724	195600	1086895120	5860	5860	5860	5860	0
67	20240724	195500	1086895120	5860	5860	5860	5860	0
68	20240724	195400	1086895120	5860	5860	5860	5860	0
69	20240724	195300	1086895120	5860	5860	5860	5860	0
70	20240724	195200	1086895120	5860	5860	5860	5860	0
71	20240724	195100	1086895120	5860	5860	5860	5860	0
72	20240724	195000	1086895120	5860	5860	5860	5860	0
73	20240724	194900	1086895120	5860	5860	5860	5860	0
74	20240724	194800	1086895120	5860	5860	5860	5860	0
75	20240724	194700	1086895120	5860	5860	5860	5860	0
76	20240724	194600	1086895120	5860	5860	5860	5860	0
77	20240724	194500	1086895120	5860	5860	5860	5860	0
78	20240724	194400	1086895120	5860	5860	5860	5860	0
79	20240724	194300	1086895120	5860	5860	5860	5860	0
80	20240724	194200	1086895120	5860	5860	5860	5860	0
81	20240724	194100	1086895120	5860	5860	5860	5860	0
82	20240724	194000	1086895120	5860	5860	5860	5860	0
83	20240724	193900	1086895120	5860	5860	5860	5860	0
84	20240724	193800	1086895120	5860	5860	5860	5860	0
85	20240724	193700	1086895120	5860	5860	5860	5860	0
86	20240724	193600	1086895120	5860	5860	5860	5860	0
87	20240724	193500	1086895120	5860	5860	5860	5860	0
88	20240724	193400	1086895120	5860	5860	5860	5860	0
89	20240724	193300	1086895120	5860	5860	5860	5860	0
90	20240724	193200	1086895120	5860	5860	5860	5860	0
91	20240724	193100	1086895120	5860	5860	5860	5860	0
92	20240724	193000	1086895120	5860	5860	5860	5860	3101
93	20240724	192900	1086895120	5860	5860	5860	5860	0
94	20240724	192800	1086895120	5860	5860	5860	5860	0
95	20240724	192700	1086895120	5860	5860	5860	5860	0
96	20240724	192600	1086895120	5860	5860	5860	5860	0
97	20240724	192500	1086895120	5860	5860	5860	5860	0
98	20240724	192400	1086895120	5860	5860	5860	5860	0
99	20240724	192300	1086895120	5860	5860	5860	5860	0
100	20240724	192200	1086895120	5860	5860	5860	5860	0
101	20240724	192100	1086895120	5860	5860	5860	5860	0
102	20240724	192000	1086895120	5860	5860	5860	5860	0
103	20240724	191900	1086895120	5860	5860	5860	5860	0
104	20240724	191800	1086895120	5860	5860	5860	5860	0
105	20240724	191700	1086895120	5860	5860	5860	5860	0
106	20240724	191600	1086895120	5860	5860	5860	5860	0
107	20240724	191500	1086895120	5860	5860	5860	5860	0
108	20240724	191400	1086895120	5860	5860	5860	5860	0
109	20240724	191300	1086895120	5860	5860	5860	5860	0
110	20240724	191200	1086895120	5860	5860	5860	5860	0
111	20240724	191100	1086895120	5860	5860	5860	5860	0
112	20240724	191000	1086895120	5860	5860	5860	5860	0
113	20240724	190900	1086895120	5860	5860	5860	5860	0
114	20240724	190800	1086895120	5860	5860	5860	5860	0
115	20240724	190700	1086895120	5860	5860	5860	5860	0
116	20240724	190600	1086895120	5860	5860	5860	5860	0
117	20240724	190500	1086895120	5860	5860	5860	5860	0
118	20240724	190400	1086895120	5860	5860	5860	5860	0
119	20240724	190300	1086895120	5860	5860	5860	5860	0
120	20240724	190200	1086895120	5860	5860	5860	5860	0
121	20240724	190100	1086895120	5860	5860	5860	5860	0
122	20240724	190000	1086895120	5860	5860	5860	5860	3101
123	20240724	185900	1086895120	5860	5860	5860	5860	0
124	20240724	185800	1086895120	5860	5860	5860	5860	0
125	20240724	185700	1086895120	5860	5860	5860	5860	0
126	20240724	185600	1086895120	5860	5860	5860	5860	0
127	20240724	185500	1086895120	5860	5860	5860	5860	0
128	20240724	185400	1086895120	5860	5860	5860	5860	0
129	20240724	185300	1086895120	5860	5860	5860	5860	0
130	20240724	185200	1086895120	5860	5860	5860	5860	0
131	20240724	185100	1086895120	5860	5860	5860	5860	0
132	20240724	185000	1086895120	5860	5860	5860	5860	0
133	20240724	184900	1086895120	5860	5860	5860	5860	0
134	20240724	184800	1086895120	5860	5860	5860	5860	0
135	20240724	184700	1086895120	5860	5860	5860	5860	0
136	20240724	184600	1086895120	5860	5860	5860	5860	0
137	20240724	184500	1086895120	5860	5860	5860	5860	0
138	20240724	184400	1086895120	5860	5860	5860	5860	0
139	20240724	184300	1086895120	5860	5860	5860	5860	0
140	20240724	184200	1086895120	5860	5860	5860	5860	0
141	20240724	184100	1086895120	5860	5860	5860	5860	0
142	20240724	184000	1086895120	5860	5860	5860	5860	0
143	20240724	183900	1086895120	5860	5860	5860	5860	0
144	20240724	183800	1086895120	5860	5860	5860	5860	0
145	20240724	183700	1086895120	5860	5860	5860	5860	0
146	20240724	183600	1086895120	5860	5860	5860	5860	0
147	20240724	183500	1086895120	5860	5860	5860	5860	0
148	20240724	183400	1086895120	5860	5860	5860	5860	0
149	20240724	183300	1086895120	5860	5860	5860	5860	0
150	20240724	183200	1086895120	5860	5860	5860	5860	0
151	20240724	183100	1086895120	5860	5860	5860	5860	0
152	20240724	183000	1086895120	5860	5860	5860	5860	3101
153	20240724	182900	1086895120	5860	5860	5860	5860	0
154	20240724	182800	1086895120	5860	5860	5860	5860	0
155	20240724	182700	1086895120	5860	5860	5860	5860	0
156	20240724	182600	1086895120	5860	5860	5860	5860	0
157	20240724	182500	1086895120	5860	5860	5860	5860	0
158	20240724	182400	1086895120	5860	5860	5860	5860	0
159	20240724	182300	1086895120	5860	5860	5860	5860	0
160	20240724	182200	1086895120	5860	5860	5860	5860	0
161	20240724	182100	1086895120	5860	5860	5860	5860	0
162	20240724	182000	1086895120	5860	5860	5860	5860	0
163	20240724	181900	1086895120	5860	5860	5860	5860	0
164	20240724	181800	1086895120	5860	5860	5860	5860	0
165	20240724	181700	1086895120	5860	5860	5860	5860	0
166	20240724	181600	1086895120	5860	5860	5860	5860	0
167	20240724	181500	1086895120	5860	5860	5860	5860	0
168	20240724	181400	1086895120	5860	5860	5860	5860	0
169	20240724	181300	1086895120	5860	5860	5860	5860	0
170	20240724	181200	1086895120	5860	5860	5860	5860	0
171	20240724	181100	1086895120	5860	5860	5860	5860	0
172	20240724	181000	1086895120	5860	5860	5860	5860	0
173	20240724	180900	1086895120	5860	5860	5860	5860	0
174	20240724	180800	1086895120	5860	5860	5860	5860	0
175	20240724	180700	1086895120	5860	5860	5860	5860	0
176	20240724	180600	1086895120	5860	5860	5860	5860	0
177	20240724	180500	1086895120	5860	5860	5860	5860	0
178	20240724	180400	1086895120	5860	5860	5860	5860	0
179	20240724	180300	1086895120	5860	5860	5860	5860	0
180	20240724	180200	1086895120	5860	5860	5860	5860	0
181	20240724	180100	1086895120	5860	5860	5860	5860	0
182	20240724	180000	1086895120	5860	5860	5860	5860	3101
183	20240724	175900	1086895120	5860	5860	5860	5860	0
184	20240724	175800	1086895120	5860	5860	5860	5860	0
185	20240724	175700	1086895120	5860	5860	5860	5860	0
186	20240724	175600	1086895120	5860	5860	5860	5860	0
187	20240724	175500	1086895120	5860	5860	5860	5860	0
188	20240724	175400	1086895120	5860	5860	5860	5860	0
189	20240724	175300	1086895120	5860	5860	5860	5860	0
190	20240724	175200	1086895120	5860	5860	5860	5860	0
191	20240724	175100	1086895120	5860	5860	5860	5860	0
192	20240724	175000	1086895120	5860	5860	5860	5860	0
193	20240724	174900	1086895120	5860	5860	5860	5860	0
194	20240724	174800	1086895120	5860	5860	5860	5860	0
195	20240724	174700	1086895120	5860	5860	5860	5860	0
196	20240724	174600	1086895120	5860	5860	5860	5860	0
197	20240724	174500	1086895120	5860	5860	5860	5860	0
198	20240724	174400	1086895120	5860	5860	5860	5860	0
199	20240724	174300	1086895120	5860	5860	5860	5860	0
200	20240724	174200	1086895120	5860	5860	5860	5860	0
201	20240724	174100	1086895120	5860	5860	5860	5860	0
202	20240724	174000	1086895120	5860	5860	5860	5860	0
203	20240724	173900	1086895120	5860	5860	5860	5860	0
204	20240724	173800	1086895120	5860	5860	5860	5860	0
205	20240724	173700	1086895120	5860	5860	5860	5860	0
206	20240724	173600	1086895120	5860	5860	5860	5860	0
207	20240724	173500	1086895120	5860	5860	5860	5860	0
208	20240724	173400	1086895120	5860	5860	5860	5860	0
209	20240724	173300	1086895120	5860	5860	5860	5860	0
210	20240724	173200	1086895120	5860	5860	5860	5860	0
211	20240724	173100	1086895120	5860	5860	5860	5860	0
212	20240724	173000	1086895120	5860	5860	5860	5860	3101
213	20240724	172900	1086895120	5860	5860	5860	5860	0
214	20240724	172800	1086895120	5860	5860	5860	5860	0
215	20240724	172700	1086895120	5860	5860	5860	5860	0
216	20240724	172600	1086895120	5860	5860	5860	5860	0
217	20240724	172500	1086895120	5860	5860	5860	5860	0
218	20240724	172400	1086895120	5860	5860	5860	5860	0
219	20240724	172300	1086895120	5860	5860	5860	5860	0
220	20240724	172200	1086895120	5860	5860	5860	5860	0
221	20240724	172100	1086895120	5860	5860	5860	5860	0
222	20240724	172000	1086895120	5860	5860	5860	5860	0
223	20240724	171900	1086895120	5860	5860	5860	5860	0
224	20240724	171800	1086895120	5860	5860	5860	5860	0
225	20240724	171700	1086895120	5860	5860	5860	5860	0
226	20240724	171600	1086895120	5860	5860	5860	5860	0
227	20240724	171500	1086895120	5860	5860	5860	5860	0
228	20240724	171400	1086895120	5860	5860	5860	5860	0
229	20240724	171300	1086895120	5860	5860	5860	5860	0
230	20240724	171200	1086895120	5860	5860	5860	5860	0
231	20240724	171100	1086895120	5860	5860	5860	5860	0
232	20240724	171000	1086895120	5860	5860	5860	5860	0
233	20240724	170900	1086895120	5860	5860	5860	5860	0
234	20240724	170800	1086895120	5860	5860	5860	5860	0
235	20240724	170700	1086895120	5860	5860	5860	5860	0
236	20240724	170600	1086895120	5860	5860	5860	5860	0
237	20240724	170500	1086895120	5860	5860	5860	5860	0
238	20240724	170400	1086895120	5860	5860	5860	5860	0
239	20240724	170300	1086895120	5860	5860	5860	5860	0
240	20240724	170200	1086895120	5860	5860	5860	5860	0
241	20240724	170100	1086895120	5860	5860	5860	5860	0
242	20240724	170000	1086895120	5860	5860	5860	5860	3101
243	20240724	165900	1086895120	5860	5860	5860	5860	0
244	20240724	165800	1086895120	5860	5860	5860	5860	0
245	20240724	165700	1086895120	5860	5860	5860	5860	0
246	20240724	165600	1086895120	5860	5860	5860	5860	0
247	20240724	165500	1086895120	5860	5860	5860	5860	0
248	20240724	165400	1086895120	5860	5860	5860	5860	0
249	20240724	165300	1086895120	5860	5860	5860	5860	0
250	20240724	165200	1086895120	5860	5860	5860	5860	0
251	20240724	165100	1086895120	5860	5860	5860	5860	0
252	20240724	165000	1086895120	5860	5860	5860	5860	0
253	20240724	164900	1086895120	5860	5860	5860	5860	0
254	20240724	164800	1086895120	5860	5860	5860	5860	0
255	20240724	164700	1086895120	5860	5860	5860	5860	0
256	20240724	164600	1086895120	5860	5860	5860	5860	0
257	20240724	164500	1086895120	5860	5860	5860	5860	0
258	20240724	164400	1086895120	5860	5860	5860	5860	0
259	20240724	164300	1086895120	5860	5860	5860	5860	0
260	20240724	164200	1086895120	5860	5860	5860	5860	0
261	20240724	164100	1086895120	5860	5860	5860	5860	0
262	20240724	164000	1086895120	5860	5860	5860	5860	0
263	20240724	163900	1086895120	5860	5860	5860	5860	0
264	20240724	163800	1086895120	5860	5860	5860	5860	0
265	20240724	163700	1086895120	5860	5860	5860	5860	0
266	20240724	163600	1086895120	5860	5860	5860	5860	0
267	20240724	163500	1086895120	5860	5860	5860	5860	0
268	20240724	163400	1086895120	5860	5860	5860	5860	0
269	20240724	163300	1086895120	5860	5860	5860	5860	0
270	20240724	163200	1086895120	5860	5860	5860	5860	0
271	20240724	163100	1086895120	5860	5860	5860	5860	0
272	20240724	163000	1086895120	5860	5860	5860	5860	3101
273	20240724	162900	1086895120	5860	5860	5860	5860	0
274	20240724	162800	1086895120	5860	5860	5860	5860	0
275	20240724	162700	1086895120	5860	5860	5860	5860	0
276	20240724	162600	1086895120	5860	5860	5860	5860	0
277	20240724	162500	1086895120	5860	5860	5860	5860	0
278	20240724	162400	1086895120	5860	5860	5860	5860	0
279	20240724	162300	1086895120	5860	5860	5860	5860	0
280	20240724	162200	1086895120	5860	5860	5860	5860	0
281	20240724	162100	1086895120	5860	5860	5860	5860	0
282	20240724	162000	1086895120	5860	5860	5860	5860	0
283	20240724	161900	1086895120	5860	5860	5860	5860	0
284	20240724	161800	1086895120	5860	5860	5860	5860	0
285	20240724	161700	1086895120	5860	5860	5860	5860	0
286	20240724	161600	1086895120	5860	5860	5860	5860	0
287	20240724	161500	1086895120	5860	5860	5860	5860	0
288	20240724	161400	1086895120	5860	5860	5860	5860	0
289	20240724	161300	1086895120	5860	5860	5860	5860	0
290	20240724	161200	1086895120	5860	5860	5860	5860	0
291	20240724	161100	1086895120	5860	5860	5860	5860	0
292	20240724	161000	1086895120	5860	5860	5860	5860	0
293	20240724	160900	1086895120	5860	5860	5860	5860	0
294	20240724	160800	1086895120	5860	5860	5860	5860	0
295	20240724	160700	1086895120	5860	5860	5860	5860	0
296	20240724	160600	1086895120	5860	5860	5860	5860	0
297	20240724	160500	1086895120	5860	5860	5860	5860	0
298	20240724	160400	1086895120	5860	5860	5860	5860	0
299	20240724	160300	1086895120	5860	5860	5860	5860	0
300	20240724	160200	1086895120	5860	5860	5860	5860	0
301	20240724	160100	1086895120	5860	5860	5860	5860	0
302	20240724	160000	1086895120	5860	5860	5860	5860	3101
303	20240724	155900	1086895120	5860	5860	5860	5860	0
304	20240724	155800	1086895120	5860	5860	5860	5860	0
305	20240724	155700	1086895120	5860	5860	5860	5860	0
306	20240724	155600	1086895120	5860	5860	5860	5860	0
307	20240724	155500	1086895120	5860	5860	5860	5860	0
308	20240724	155400	1086895120	5860	5860	5860	5860	0
309	20240724	155300	1086895120	5860	5860	5860	5860	0
310	20240724	155200	1086895120	5860	5860	5860	5860	0
311	20240724	155100	1086895120	5860	5860	5860	5860	0
312	20240724	155000	1086895120	5860	5860	5860	5860	0
313	20240724	154900	1086895120	5860	5860	5860	5860	0
314	20240724	154800	1086895120	5860	5860	5860	5860	0
315	20240724	154700	1086895120	5860	5860	5860	5860	0
316	20240724	154600	1086895120	5860	5860	5860	5860	0
317	20240724	154500	1086895120	5860	5860	5860	5860	0
318	20240724	154400	1086895120	5860	5860	5860	5860	0
319	20240724	154300	1086895120	5860	5860	5860	5860	0
320	20240724	154200	1086895120	5860	5860	5860	5860	0
321	20240724	154100	1086895120	5860	5860	5860	5860	0
322	20240724	154000	1086895120	5860	5860	5860	5860	0
323	20240724	153900	1086895120	5860	5860	5860	5860	0
324	20240724	153800	1086895120	5860	5860	5860	5860	0
325	20240724	153700	1086895120	5860	5860	5860	5860	0
326	20240724	153600	1086895120	5860	5860	5860	5860	0
327	20240724	153500	1086895120	5860	5860	5860	5860	0
328	20240724	153400	1086895120	5860	5860	5860	5860	0
329	20240724	153300	1086895120	5860	5860	5860	5860	0
330	20240724	153200	1086895120	5860	5860	5860	5860	0
331	20240724	153100	1086895120	5860	5860	5860	5860	0
332	20240724	153000	1086895120	5860	5860	5860	5860	6202
333	20240724	152900	1068723260	5880	5880	5880	5880	0
334	20240724	152800	1068723260	5880	5880	5880	5880	0
335	20240724	152700	1068723260	5880	5880	5880	5880	0
336	20240724	152600	1068723260	5880	5880	5880	5880	0
337	20240724	152500	1068723260	5880	5880	5880	5880	0
338	20240724	152400	1068723260	5880	5880	5880	5880	0
339	20240724	152300	1068723260	5880	5880	5880	5880	0
340	20240724	152200	1068723260	5880	5880	5880	5880	0
341	20240724	152100	1068723260	5880	5880	5880	5880	0
342	20240724	152000	1068723260	5880	5880	5880	5880	0
343	20240724	151900	1068723260	5880	5870	5880	5870	325
344	20240724	151800	1066814740	5860	5860	5860	5860	0
345	20240724	151700	1066814740	5860	5860	5870	5860	1774
346	20240724	151600	1056418860	5870	5860	5870	5860	360
347	20240724	151500	1054308260	5860	5860	5870	5860	158
348	20240724	151400	1053382130	5860	5860	5870	5860	205
349	20240724	151300	1052180820	5860	5860	5870	5860	459
350	20240724	151200	1049490880	5870	5860	5870	5850	649
351	20240724	151100	1045688330	5860	5860	5860	5860	773
352	20240724	151000	1041158550	5860	5870	5870	5860	803
353	20240724	150900	1036447700	5870	5880	5880	5870	653
354	20240724	150800	1032614080	5880	5880	5880	5870	111
355	20240724	150700	1031962440	5870	5870	5870	5870	105
356	20240724	150600	1031346090	5880	5890	5890	5880	287
357	20240724	150500	1029658520	5880	5880	5880	5880	495
358	20240724	150400	1026747920	5880	5880	5880	5880	104
359	20240724	150300	1026136400	5880	5880	5880	5880	104
360	20240724	150200	1025524880	5880	5880	5880	5880	105
361	20240724	150100	1024907480	5880	5890	5890	5880	167
362	20240724	150000	1023924890	5880	5880	5890	5880	147
363	20240724	145900	1023060130	5880	5890	5890	5880	125
364	20240724	145800	1022324930	5880	5880	5880	5880	104
365	20240724	145700	1021713410	5880	5880	5880	5880	270
366	20240724	145600	1020125810	5880	5880	5880	5880	105
367	20240724	145500	1019508410	5880	5880	5880	5880	104
368	20240724	145400	1018896890	5880	5880	5880	5880	112
369	20240724	145300	1018238330	5890	5890	5890	5880	1041
370	20240724	145200	1012107890	5890	5890	5890	5890	270
371	20240724	145100	1010517590	5890	5890	5890	5890	104
372	20240724	145000	1009905030	5890	5900	5900	5890	106
373	20240724	144900	1009280680	5880	5880	5900	5880	209
374	20240724	144800	1008051740	5890	5890	5890	5890	105
375	20240724	144700	1007433290	5900	5900	5900	5890	348
376	20240724	144600	1005381330	5890	5890	5890	5890	109
377	20240724	144500	1004739320	5890	5890	5890	5890	105
378	20240724	144400	1004120870	5890	5890	5890	5890	127
379	20240724	144300	1003372840	5890	5890	5890	5890	104
380	20240724	144200	1002760280	5890	5890	5890	5890	105
381	20240724	144100	1002141830	5900	5900	5900	5900	0
382	20240724	144000	1002141830	5900	5900	5900	5900	410
383	20240724	143900	999722830	5910	5880	5910	5880	1191
384	20240724	143800	992699320	5890	5880	5890	5880	834
385	20240724	143700	987791920	5870	5870	5870	5870	104
386	20240724	143600	987181440	5870	5870	5870	5870	105
387	20240724	143500	986565090	5870	5870	5870	5870	177
388	20240724	143400	985526100	5870	5860	5880	5860	410
389	20240724	143300	983120390	5860	5860	5860	5860	209
390	20240724	143200	981895650	5880	5880	5880	5880	0
391	20240724	143100	981895650	5880	5860	5880	5860	605
392	20240724	143000	978340350	5860	5870	5870	5860	303
393	20240724	142900	976562780	5860	5870	5870	5860	281
394	20240724	142800	974914350	5870	5880	5880	5860	171
395	20240724	142700	973911030	5860	5860	5860	5860	325
396	20240724	142600	972006530	5860	5870	5880	5860	5
397	20240724	142500	971977180	5870	5860	5880	5860	477
398	20240724	142400	969174530	5860	5860	5860	5860	105
399	20240724	142300	968559230	5880	5880	5880	5860	109
400	20240724	142200	967920390	5860	5880	5880	5860	105
401	20240724	142100	967305070	5860	5880	5880	5860	104
402	20240724	142000	966695030	5870	5870	5870	5870	396
403	20240724	141900	964370510	5870	5870	5880	5870	94
404	20240724	141800	963818430	5870	5870	5870	5870	0
405	20240724	141700	963818430	5870	5880	5880	5870	666
406	20240724	141600	959906880	5870	5870	5870	5870	0
407	20240724	141500	959906880	5870	5870	5870	5870	5
408	20240724	141400	959877530	5880	5880	5880	5880	351
409	20240724	141300	957813650	5850	5850	5850	5850	80
410	20240724	141200	957345650	5850	5850	5850	5850	0
411	20240724	141100	957345650	5850	5860	5860	5850	255
412	20240724	141000	955853250	5850	5860	5860	5850	2343
413	20240724	140900	942133350	5860	5860	5860	5860	0
414	20240724	140800	942133350	5860	5860	5860	5860	0
415	20240724	140700	942133350	5860	5870	5870	5860	411
416	20240724	140600	939721890	5880	5880	5880	5880	21
417	20240724	140500	939598410	5880	5880	5880	5880	412
418	20240724	140400	937175850	5870	5870	5870	5870	64
419	20240724	140300	936800170	5870	5870	5870	5870	17
420	20240724	140200	936700380	5870	5880	5880	5860	2653
421	20240724	140100	921111840	5880	5880	5880	5880	0
422	20240724	140000	921111840	5880	5880	5880	5880	22
423	20240724	135900	920982480	5880	5880	5880	5880	0
424	20240724	135800	920982480	5880	5890	5890	5880	1805
425	20240724	135700	910353170	5890	5890	5890	5890	21
426	20240724	135600	910229480	5900	5900	5900	5900	0
427	20240724	135500	910229480	5900	5900	5900	5890	202
428	20240724	135400	909037770	5900	5900	5900	5900	1476
429	20240724	135300	900329370	5900	5900	5900	5900	31
430	20240724	135200	900146470	5900	5910	5910	5900	219
431	20240724	135100	898852430	5910	5910	5920	5910	129
432	20240724	135000	898089370	5920	5910	5920	5910	122
433	20240724	134900	897367480	5910	5910	5910	5910	220
434	20240724	134800	896067280	5910	5910	5910	5910	146
435	20240724	134700	895204420	5910	5910	5910	5910	26
436	20240724	134600	895050760	5910	5900	5910	5900	148
437	20240724	134500	894176530	5910	5910	5910	5900	457
438	20240724	134400	891475720	5910	5910	5910	5910	20
439	20240724	134300	891357520	5910	5910	5910	5910	33
440	20240724	134200	891162490	5910	5910	5910	5910	29
441	20240724	134100	890991100	5910	5910	5910	5910	21
442	20240724	134000	890866990	5910	5910	5910	5900	61
443	20240724	133900	890506610	5910	5910	5910	5910	33
444	20240724	133800	890311580	5910	5900	5910	5900	120
445	20240724	133700	889602580	5920	5910	5920	5910	301
446	20240724	133600	887822640	5910	5910	5910	5910	48
447	20240724	133500	887538960	5910	5910	5910	5910	43
448	20240724	133400	887284830	5910	5910	5910	5910	100
449	20240724	133300	886693830	5910	5900	5920	5900	204
450	20240724	133200	885487460	5900	5900	5900	5900	125
451	20240724	133100	884749960	5900	5900	5900	5900	20
452	20240724	133000	884631960	5900	5900	5900	5900	47
453	20240724	132900	884354660	5900	5900	5900	5900	26
454	20240724	132800	884201260	5900	5910	5910	5900	24
455	20240724	132700	884059630	5900	5900	5900	5900	182
456	20240724	132600	882985830	5910	5900	5910	5900	76
457	20240724	132500	882536930	5900	5900	5900	5900	21
458	20240724	132400	882413030	5900	5890	5900	5890	119
459	20240724	132300	881711190	5890	5890	5890	5890	67
460	20240724	132200	881316560	5890	5890	5890	5890	0
461	20240724	132100	881316560	5890	5890	5890	5890	19
462	20240724	132000	881204650	5900	5900	5900	5900	283
463	20240724	131900	879534950	5920	5910	5920	5910	100
464	20240724	131800	878943620	5900	5910	5910	5900	66
465	20240724	131700	878554020	5900	5900	5900	5900	220
466	20240724	131600	877256020	5900	5900	5900	5900	0
467	20240724	131500	877256020	5900	5890	5900	5890	45
468	20240724	131400	876990770	5900	5900	5900	5900	59
469	20240724	131300	876642670	5900	5900	5900	5900	832
470	20240724	131200	871733870	5910	5920	5920	5910	1561
471	20240724	131100	862501670	5930	5930	5930	5920	537
472	20240724	131000	859318030	5930	5930	5940	5930	608
473	20240724	130900	855712280	5930	5930	5930	5930	46
474	20240724	130800	855439500	5930	5930	5930	5930	546
475	20240724	130700	852201720	5930	5930	5930	5930	45
476	20240724	130600	851934870	5930	5930	5930	5930	0
477	20240724	130500	851934870	5930	5950	5950	5930	31
478	20240724	130400	851751020	5940	5940	5940	5930	195
479	20240724	130300	850592920	5930	5930	5930	5930	0
480	20240724	130200	850592920	5930	5930	5930	5930	52
481	20240724	130100	850284560	5930	5920	5930	5920	157
482	20240724	130000	849353840	5920	5920	5920	5920	20
483	20240724	125900	849235440	5930	5920	5930	5920	53
484	20240724	125800	848921580	5920	5920	5930	5920	305
485	20240724	125700	847115960	5940	5930	5940	5930	197
486	20240724	125600	845947710	5930	5930	5930	5930	72
487	20240724	125500	845520750	5930	5940	5940	5930	250
488	20240724	125400	844038240	5930	5930	5930	5930	520
489	20240724	125300	840954640	5930	5930	5930	5930	80
490	20240724	125200	840480240	5930	5930	5930	5930	56
491	20240724	125100	840148160	5930	5940	5940	5930	31
492	20240724	125000	839964230	5930	5930	5930	5930	36
493	20240724	124900	839750750	5930	5940	5940	5930	609
494	20240724	124800	836133490	5940	5940	5940	5940	448
495	20240724	124700	833472370	5950	5950	5950	5950	254
496	20240724	124600	831961070	5950	5950	5950	5950	55
497	20240724	124500	831633820	5950	5950	5950	5950	15
498	20240724	124400	831544570	5950	5950	5950	5950	20
499	20240724	124300	831425570	5950	5940	5950	5940	115
500	20240724	124200	830741560	5940	5940	5940	5940	26
501	20240724	124100	830587120	5940	5940	5940	5940	20
502	20240724	124000	830468320	5940	5940	5940	5940	71
503	20240724	123900	830046580	5940	5950	5950	5940	54
504	20240724	123800	829725480	5950	5950	5950	5950	71
505	20240724	123700	829303030	5950	5960	5960	5950	27
506	20240724	123600	829142370	5950	5940	5950	5940	67
507	20240724	123500	828744250	5940	5940	5940	5940	0
508	20240724	123400	828744250	5940	5950	5950	5940	587
509	20240724	123300	825251800	5950	5950	5950	5940	476
510	20240724	123200	822420200	5940	5940	5940	5940	5
511	20240724	123100	822390500	5940	5950	5950	5940	36
512	20240724	123000	822176650	5950	5930	5950	5930	4260
513	20240724	122900	796863410	5930	5930	5930	5930	227
514	20240724	122800	795517300	5920	5920	5930	5920	263
515	20240724	122700	793958040	5920	5920	5920	5920	11
516	20240724	122600	793892920	5920	5920	5920	5920	137
517	20240724	122500	793081880	5910	5910	5910	5910	74
518	20240724	122400	792644540	5910	5920	5920	5910	37
519	20240724	122300	792425860	5910	5910	5910	5910	20
520	20240724	122200	792307660	5920	5920	5920	5920	770
521	20240724	122100	787749260	5920	5920	5920	5920	52
522	20240724	122000	787441420	5930	5920	5930	5920	370
523	20240724	121900	785247520	5930	5930	5930	5930	136
524	20240724	121800	784441040	5920	5930	5930	5920	33
525	20240724	121700	784245550	5920	5920	5920	5920	28
526	20240724	121600	784079790	5920	5920	5920	5920	20
527	20240724	121500	783961390	5920	5920	5930	5920	275
528	20240724	121400	782331090	5930	5920	5930	5920	35
529	20240724	121300	782123840	5920	5920	5920	5920	20
530	20240724	121200	782005440	5920	5920	5920	5910	66
531	20240724	121100	781614920	5910	5910	5910	5910	1
532	20240724	121000	781609010	5920	5910	5920	5910	167
533	20240724	120900	780620570	5910	5910	5910	5910	39
534	20240724	120800	780390080	5910	5910	5910	5910	30
535	20240724	120700	780212780	5920	5910	5920	5910	70
536	20240724	120600	779798580	5910	5910	5910	5910	20
537	20240724	120500	779680380	5910	5910	5910	5910	20
538	20240724	120400	779562180	5930	5910	5930	5910	20
539	20240724	120300	779443710	5910	5910	5910	5910	832
540	20240724	120200	774526590	5920	5910	5920	5910	140
541	20240724	120100	773698150	5910	5910	5910	5910	0
542	20240724	120000	773698150	5910	5920	5920	5910	247
543	20240724	115900	772238320	5920	5920	5930	5920	448
544	20240724	115800	769586060	5920	5920	5920	5920	37
545	20240724	115700	769367020	5920	5920	5920	5920	41
546	20240724	115600	769124300	5920	5940	5940	5920	477
547	20240724	115500	766298040	5930	5930	5930	5930	22
548	20240724	115400	766167580	5930	5940	5940	5930	85
549	20240724	115300	765663510	5930	5930	5930	5930	63
550	20240724	115200	765289920	5930	5930	5930	5930	241
551	20240724	115100	763860790	5930	5940	5940	5930	155
552	20240724	115000	762941490	5930	5930	5930	5930	58
553	20240724	114900	762597550	5930	5930	5930	5930	94
554	20240724	114800	762040130	5930	5930	5930	5930	291
555	20240724	114700	760314500	5930	5930	5930	5930	182
556	20240724	114600	759235240	5930	5930	5930	5930	63
557	20240724	114500	758861650	5930	5940	5940	5930	21
558	20240724	114400	758737110	5930	5930	5940	5930	62
559	20240724	114300	758369440	5930	5930	5930	5930	28
560	20240724	114200	758203400	5930	5940	5940	5930	61
561	20240724	114100	757841660	5930	5930	5930	5930	185
562	20240724	114000	756744610	5930	5930	5930	5930	267
563	20240724	113900	755161300	5930	5920	5930	5920	80
564	20240724	113800	754687400	5920	5920	5920	5920	216
565	20240724	113700	753408680	5920	5920	5920	5920	66
566	20240724	113600	753017960	5920	5920	5920	5920	28
567	20240724	113500	752852200	5920	5920	5920	5920	48
568	20240724	113400	752568040	5920	5920	5920	5920	82
569	20240724	113300	752082600	5920	5920	5920	5920	3
570	20240724	113200	752064840	5920	5920	5920	5920	193
571	20240724	113100	750922280	5920	5930	5930	5920	65
572	20240724	113000	750537380	5920	5930	5930	5920	34
573	20240724	112900	750336090	5920	5920	5920	5920	44
574	20240724	112800	750075610	5920	5920	5920	5920	86
575	20240724	112700	749566490	5920	5920	5920	5920	69
576	20240724	112600	749158010	5920	5920	5920	5920	21
577	20240724	112500	749033690	5920	5920	5920	5910	302
578	20240724	112400	747246580	5910	5910	5910	5910	46
579	20240724	112300	746974720	5910	5910	5910	5910	303
580	20240724	112200	745183990	5920	5920	5920	5920	454
581	20240724	112100	742496310	5920	5920	5920	5920	51
582	20240724	112000	742194390	5920	5920	5920	5920	32
583	20240724	111900	742004950	5920	5930	5930	5920	46
584	20240724	111800	741732520	5920	5920	5920	5920	73
585	20240724	111700	741300360	5920	5920	5920	5920	683
586	20240724	111600	737257000	5920	5920	5920	5920	83
587	20240724	111500	736765640	5920	5920	5920	5920	95
588	20240724	111400	736203240	5920	5920	5920	5920	30
589	20240724	111300	736025640	5920	5930	5930	5920	68
590	20240724	111200	735622580	5930	5930	5930	5930	35
591	20240724	111100	735415030	5930	5940	5940	5930	1217
592	20240724	111000	728191250	5930	5930	5930	5930	152
593	20240724	110900	727289890	5930	5930	5930	5930	73
594	20240724	110800	726857000	5930	5930	5930	5930	55
595	20240724	110700	726530850	5930	5920	5930	5920	800
596	20240724	110600	721794500	5920	5920	5930	5920	205
597	20240724	110500	720579480	5930	5930	5930	5920	79
598	20240724	110400	720111210	5920	5920	5930	5920	187
599	20240724	110300	719003960	5910	5910	5910	5910	59
600	20240724	110200	718655270	5920	5910	5920	5910	776
601	20240724	110100	714061730	5910	5900	5910	5900	999
602	20240724	110000	708158020	5900	5900	5900	5900	238
603	20240724	105900	706753820	5900	5900	5900	5900	54
604	20240724	105800	706435220	5900	5900	5900	5900	220
605	20240724	105700	705137220	5900	5910	5910	5900	260
606	20240724	105600	703601090	5910	5910	5910	5910	133
607	20240724	105500	702815060	5910	5910	5910	5910	402
608	20240724	105400	700439240	5910	5920	5920	5910	555
609	20240724	105300	697154560	5920	5920	5920	5920	243
610	20240724	105200	695716000	5920	5920	5920	5920	60
611	20240724	105100	695360800	5920	5940	5940	5920	1988
612	20240724	105000	683567830	5940	5940	5940	5930	204
613	20240724	104900	682356890	5930	5930	5930	5930	66
614	20240724	104800	681965510	5930	5930	5930	5930	44
615	20240724	104700	681704590	5930	5940	5940	5930	90
616	20240724	104600	681170880	5940	5940	5940	5940	4
617	20240724	104500	681147120	5930	5940	5940	5930	318
618	20240724	104400	679258910	5940	5940	5940	5940	261
619	20240724	104300	677708570	5940	5940	5940	5940	29
620	20240724	104200	677536310	5940	5940	5940	5940	83
621	20240724	104100	677043290	5940	5930	5940	5930	124
622	20240724	104000	676307040	5930	5930	5930	5930	58
623	20240724	103900	675963100	5930	5930	5940	5930	82
624	20240724	103800	675476340	5930	5940	5940	5930	275
625	20240724	103700	673843620	5940	5930	5940	5930	94
626	20240724	103600	673286110	5940	5930	5940	5930	91
627	20240724	103500	672746380	5930	5940	5940	5930	150
628	20240724	103400	671855810	5940	5930	5940	5930	96
629	20240724	103300	671286310	5930	5940	5940	5930	182
630	20240724	103200	670205240	5940	5940	5940	5930	563
631	20240724	103100	666861440	5930	5930	5930	5930	72
632	20240724	103000	666434480	5930	5930	5930	5930	32
633	20240724	102900	666244720	5930	5930	5930	5930	44
634	20240724	102800	665983800	5930	5920	5930	5920	64
635	20240724	102700	665604620	5930	5920	5930	5920	49
636	20240724	102600	665314300	5920	5920	5920	5920	108
637	20240724	102500	664674940	5920	5920	5920	5920	37
638	20240724	102400	664455900	5920	5920	5920	5920	55
639	20240724	102300	664130300	5920	5930	5930	5920	563
640	20240724	102200	660792380	5930	5930	5930	5930	36
641	20240724	102100	660578900	5930	5930	5930	5930	38
642	20240724	102000	660353560	5940	5930	5940	5930	43
643	20240724	101900	660098560	5920	5930	5930	5920	119
644	20240724	101800	659393770	5920	5920	5920	5920	32
645	20240724	101700	659204330	5920	5930	5930	5920	25
646	20240724	101600	659056280	5940	5950	5950	5930	111
647	20240724	101500	658396600	5940	5920	5940	5920	306
648	20240724	101400	656584120	5920	5920	5930	5920	94
649	20240724	101300	656027460	5920	5920	5930	5920	41
650	20240724	101200	655784730	5920	5920	5920	5920	49
651	20240724	101100	655494650	5920	5920	5920	5920	56
652	20240724	101000	655163130	5920	5910	5920	5910	69
653	20240724	100900	654754900	5910	5920	5920	5910	171
654	20240724	100800	653743090	5930	5920	5930	5910	38
655	20240724	100700	653518230	5920	5930	5930	5900	3491
656	20240724	100600	632888260	5930	5930	5930	5930	36
657	20240724	100500	632674780	5940	5940	5940	5940	590
658	20240724	100400	629170180	5930	5920	5930	5920	893
659	20240724	100300	623875250	5930	5940	5940	5930	1164
660	20240724	100200	616969090	5940	5950	5950	5940	68
661	20240724	100100	616564830	5940	5940	5950	5940	73
662	20240724	100000	616131200	5940	5940	5950	5940	83
663	20240724	095900	615638170	5950	5940	5950	5940	326
664	20240724	095800	613698880	5940	5960	5960	5940	87
665	20240724	095700	613181500	5960	5940	5960	5940	1772
666	20240724	095600	602655610	5950	5940	5950	5940	97
667	20240724	095500	602078660	5940	5950	5950	5940	400
668	20240724	095400	599700220	5950	5960	5960	5950	981
669	20240724	095300	593858470	5960	5970	5970	5960	57
670	20240724	095200	593518550	5960	5960	5960	5960	80
671	20240724	095100	593041750	5970	5970	5970	5970	165
672	20240724	095000	592056700	5970	5960	5970	5960	77
673	20240724	094900	591597210	5960	5960	5960	5950	100
674	20240724	094800	591001430	5960	5960	5960	5950	106
675	20240724	094700	590369700	5960	5950	5960	5940	244
676	20240724	094600	588916930	5950	5950	5950	5950	368
677	20240724	094500	586727330	5950	5950	5960	5950	323
678	20240724	094400	584804940	5950	5950	5950	5950	29
679	20240724	094300	584632390	5950	5950	5950	5950	52
680	20240724	094200	584322990	5960	5960	5960	5960	65
681	20240724	094100	583935590	5950	5960	5970	5950	685
682	20240724	094000	579854310	5970	5960	5970	5960	271
683	20240724	093900	578237150	5960	5960	5960	5960	29
684	20240724	093800	578064310	5970	5960	5970	5960	166
685	20240724	093700	577074510	5970	5960	5970	5950	516
686	20240724	093600	574003960	5970	5980	5980	5970	1519
687	20240724	093500	564935230	6000	5990	6000	5980	854
688	20240724	093400	559826200	6000	6000	6000	5990	380
689	20240724	093300	557549240	6000	5950	6010	5950	1433
690	20240724	093200	548953480	5950	5980	5980	5950	551
691	20240724	093100	545668300	5980	5980	5980	5980	683
692	20240724	093000	541583960	5980	5990	6000	5980	2358
693	20240724	092900	527476450	5990	5970	5990	5970	1518
694	20240724	092800	518384450	5990	5990	5990	5990	1610
695	20240724	092700	508740550	5980	5990	6010	5980	2189
696	20240724	092600	495631860	5980	5980	5980	5970	116
697	20240724	092500	494939190	5980	6010	6010	5980	818
698	20240724	092400	490028430	6000	5980	6000	5970	2143
699	20240724	092300	477180790	5980	5940	5980	5940	233
700	20240724	092200	475792690	5940	5950	5970	5940	3769
701	20240724	092100	453341750	5950	5950	5960	5940	650
702	20240724	092000	449475130	5930	5950	5970	5930	1543
703	20240724	091900	440304490	5970	5950	5990	5940	474
704	20240724	091800	437475260	5950	5980	5980	5950	1182
705	20240724	091700	430430970	5980	5990	5990	5980	1782
706	20240724	091600	419772510	5990	6000	6000	5970	1332
707	20240724	091500	411800310	6000	6030	6030	6000	2137
708	20240724	091400	398949190	6030	6030	6040	6030	372
709	20240724	091300	396706020	6040	6020	6050	6020	2023
710	20240724	091200	384479730	6020	6040	6050	6000	6540
711	20240724	091100	345165220	6050	6010	6070	6010	4994
712	20240724	091000	314935990	6010	6020	6040	6010	1848
713	20240724	090900	303801800	6020	6010	6020	6000	3649
714	20240724	090800	281872360	6010	5970	6050	5960	6060
715	20240724	090700	245473740	5970	6000	6000	5950	1855
716	20240724	090600	234405200	5990	5920	6020	5910	9097
717	20240724	090500	180160530	5920	5860	5930	5860	9759
718	20240724	090400	122570720	5870	5830	5870	5830	3981
719	20240724	090300	99293520	5820	5850	5850	5810	730
720	20240724	090200	95034980	5860	5780	5860	5780	3382
721	20240724	090100	75281970	5810	5780	5810	5770	4144
722	20240724	090000	51283730	5780	5780	5790	5760	8721