KissMeData/373170/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	211800	55206550	9390	9390	9390	9390	105
3	20240724	211700	55206550	9390	9390	9390	9390	0
4	20240724	211600	55206550	9390	9390	9390	9390	0
5	20240724	211500	55206550	9390	9390	9390	9390	0
6	20240724	211400	55206550	9390	9390	9390	9390	0
7	20240724	211300	55206550	9390	9390	9390	9390	0
8	20240724	211200	55206550	9390	9390	9390	9390	0
9	20240724	211100	55206550	9390	9390	9390	9390	0
10	20240724	211000	55206550	9390	9390	9390	9390	0
11	20240724	210900	55206550	9390	9390	9390	9390	0
12	20240724	210800	55206550	9390	9390	9390	9390	0
13	20240724	210700	55206550	9390	9390	9390	9390	0
14	20240724	210600	55206550	9390	9390	9390	9390	0
15	20240724	210500	55206550	9390	9390	9390	9390	0
16	20240724	210400	55206550	9390	9390	9390	9390	0
17	20240724	210300	55206550	9390	9390	9390	9390	0
18	20240724	210200	55206550	9390	9390	9390	9390	0
19	20240724	210100	55206550	9390	9390	9390	9390	0
20	20240724	210000	55206550	9390	9390	9390	9390	0
21	20240724	205900	55206550	9390	9390	9390	9390	0
22	20240724	205800	55206550	9390	9390	9390	9390	0
23	20240724	205700	55206550	9390	9390	9390	9390	0
24	20240724	205600	55206550	9390	9390	9390	9390	0
25	20240724	205500	55206550	9390	9390	9390	9390	0
26	20240724	205400	55206550	9390	9390	9390	9390	0
27	20240724	205300	55206550	9390	9390	9390	9390	0
28	20240724	205200	55206550	9390	9390	9390	9390	0
29	20240724	205100	55206550	9390	9390	9390	9390	0
30	20240724	205000	55206550	9390	9390	9390	9390	0
31	20240724	204900	55206550	9390	9390	9390	9390	0
32	20240724	204800	55206550	9390	9390	9390	9390	105
33	20240724	204700	55206550	9390	9390	9390	9390	0
34	20240724	204600	55206550	9390	9390	9390	9390	0
35	20240724	204500	55206550	9390	9390	9390	9390	0
36	20240724	204400	55206550	9390	9390	9390	9390	0
37	20240724	204300	55206550	9390	9390	9390	9390	0
38	20240724	204200	55206550	9390	9390	9390	9390	0
39	20240724	204100	55206550	9390	9390	9390	9390	0
40	20240724	204000	55206550	9390	9390	9390	9390	0
41	20240724	203900	55206550	9390	9390	9390	9390	0
42	20240724	203800	55206550	9390	9390	9390	9390	0
43	20240724	203700	55206550	9390	9390	9390	9390	0
44	20240724	203600	55206550	9390	9390	9390	9390	0
45	20240724	203500	55206550	9390	9390	9390	9390	0
46	20240724	203400	55206550	9390	9390	9390	9390	0
47	20240724	203300	55206550	9390	9390	9390	9390	0
48	20240724	203200	55206550	9390	9390	9390	9390	0
49	20240724	203100	55206550	9390	9390	9390	9390	0
50	20240724	203000	55206550	9390	9390	9390	9390	0
51	20240724	202900	55206550	9390	9390	9390	9390	0
52	20240724	202800	55206550	9390	9390	9390	9390	0
53	20240724	202700	55206550	9390	9390	9390	9390	0
54	20240724	202600	55206550	9390	9390	9390	9390	0
55	20240724	202500	55206550	9390	9390	9390	9390	0
56	20240724	202400	55206550	9390	9390	9390	9390	0
57	20240724	202300	55206550	9390	9390	9390	9390	0
58	20240724	202200	55206550	9390	9390	9390	9390	0
59	20240724	202100	55206550	9390	9390	9390	9390	0
60	20240724	202000	55206550	9390	9390	9390	9390	0
61	20240724	201900	55206550	9390	9390	9390	9390	0
62	20240724	201800	55206550	9390	9390	9390	9390	105
63	20240724	201700	55206550	9390	9390	9390	9390	0
64	20240724	201600	55206550	9390	9390	9390	9390	0
65	20240724	201500	55206550	9390	9390	9390	9390	0
66	20240724	201400	55206550	9390	9390	9390	9390	0
67	20240724	201300	55206550	9390	9390	9390	9390	0
68	20240724	201200	55206550	9390	9390	9390	9390	0
69	20240724	201100	55206550	9390	9390	9390	9390	0
70	20240724	201000	55206550	9390	9390	9390	9390	0
71	20240724	200900	55206550	9390	9390	9390	9390	0
72	20240724	200800	55206550	9390	9390	9390	9390	0
73	20240724	200700	55206550	9390	9390	9390	9390	0
74	20240724	200600	55206550	9390	9390	9390	9390	0
75	20240724	200500	55206550	9390	9390	9390	9390	0
76	20240724	200400	55206550	9390	9390	9390	9390	0
77	20240724	200300	55206550	9390	9390	9390	9390	0
78	20240724	200200	55206550	9390	9390	9390	9390	0
79	20240724	200100	55206550	9390	9390	9390	9390	0
80	20240724	200000	55206550	9390	9390	9390	9390	0
81	20240724	195900	55206550	9390	9390	9390	9390	0
82	20240724	195800	55206550	9390	9390	9390	9390	0
83	20240724	195700	55206550	9390	9390	9390	9390	0
84	20240724	195600	55206550	9390	9390	9390	9390	0
85	20240724	195500	55206550	9390	9390	9390	9390	0
86	20240724	195400	55206550	9390	9390	9390	9390	0
87	20240724	195300	55206550	9390	9390	9390	9390	0
88	20240724	195200	55206550	9390	9390	9390	9390	0
89	20240724	195100	55206550	9390	9390	9390	9390	0
90	20240724	195000	55206550	9390	9390	9390	9390	0
91	20240724	194900	55206550	9390	9390	9390	9390	0
92	20240724	194800	55206550	9390	9390	9390	9390	105
93	20240724	194700	55206550	9390	9390	9390	9390	0
94	20240724	194600	55206550	9390	9390	9390	9390	0
95	20240724	194500	55206550	9390	9390	9390	9390	0
96	20240724	194400	55206550	9390	9390	9390	9390	0
97	20240724	194300	55206550	9390	9390	9390	9390	0
98	20240724	194200	55206550	9390	9390	9390	9390	0
99	20240724	194100	55206550	9390	9390	9390	9390	0
100	20240724	194000	55206550	9390	9390	9390	9390	0
101	20240724	193900	55206550	9390	9390	9390	9390	0
102	20240724	193800	55206550	9390	9390	9390	9390	0
103	20240724	193700	55206550	9390	9390	9390	9390	0
104	20240724	193600	55206550	9390	9390	9390	9390	0
105	20240724	193500	55206550	9390	9390	9390	9390	0
106	20240724	193400	55206550	9390	9390	9390	9390	0
107	20240724	193300	55206550	9390	9390	9390	9390	0
108	20240724	193200	55206550	9390	9390	9390	9390	0
109	20240724	193100	55206550	9390	9390	9390	9390	0
110	20240724	193000	55206550	9390	9390	9390	9390	0
111	20240724	192900	55206550	9390	9390	9390	9390	0
112	20240724	192800	55206550	9390	9390	9390	9390	0
113	20240724	192700	55206550	9390	9390	9390	9390	0
114	20240724	192600	55206550	9390	9390	9390	9390	0
115	20240724	192500	55206550	9390	9390	9390	9390	0
116	20240724	192400	55206550	9390	9390	9390	9390	0
117	20240724	192300	55206550	9390	9390	9390	9390	0
118	20240724	192200	55206550	9390	9390	9390	9390	0
119	20240724	192100	55206550	9390	9390	9390	9390	0
120	20240724	192000	55206550	9390	9390	9390	9390	0
121	20240724	191900	55206550	9390	9390	9390	9390	0
122	20240724	191800	55206550	9390	9390	9390	9390	105
123	20240724	191700	55206550	9390	9390	9390	9390	0
124	20240724	191600	55206550	9390	9390	9390	9390	0
125	20240724	191500	55206550	9390	9390	9390	9390	0
126	20240724	191400	55206550	9390	9390	9390	9390	0
127	20240724	191300	55206550	9390	9390	9390	9390	0
128	20240724	191200	55206550	9390	9390	9390	9390	0
129	20240724	191100	55206550	9390	9390	9390	9390	0
130	20240724	191000	55206550	9390	9390	9390	9390	0
131	20240724	190900	55206550	9390	9390	9390	9390	0
132	20240724	190800	55206550	9390	9390	9390	9390	0
133	20240724	190700	55206550	9390	9390	9390	9390	0
134	20240724	190600	55206550	9390	9390	9390	9390	0
135	20240724	190500	55206550	9390	9390	9390	9390	0
136	20240724	190400	55206550	9390	9390	9390	9390	0
137	20240724	190300	55206550	9390	9390	9390	9390	0
138	20240724	190200	55206550	9390	9390	9390	9390	0
139	20240724	190100	55206550	9390	9390	9390	9390	0
140	20240724	190000	55206550	9390	9390	9390	9390	0
141	20240724	185900	55206550	9390	9390	9390	9390	0
142	20240724	185800	55206550	9390	9390	9390	9390	0
143	20240724	185700	55206550	9390	9390	9390	9390	0
144	20240724	185600	55206550	9390	9390	9390	9390	0
145	20240724	185500	55206550	9390	9390	9390	9390	0
146	20240724	185400	55206550	9390	9390	9390	9390	0
147	20240724	185300	55206550	9390	9390	9390	9390	0
148	20240724	185200	55206550	9390	9390	9390	9390	0
149	20240724	185100	55206550	9390	9390	9390	9390	0
150	20240724	185000	55206550	9390	9390	9390	9390	0
151	20240724	184900	55206550	9390	9390	9390	9390	0
152	20240724	184800	55206550	9390	9390	9390	9390	105
153	20240724	184700	55206550	9390	9390	9390	9390	0
154	20240724	184600	55206550	9390	9390	9390	9390	0
155	20240724	184500	55206550	9390	9390	9390	9390	0
156	20240724	184400	55206550	9390	9390	9390	9390	0
157	20240724	184300	55206550	9390	9390	9390	9390	0
158	20240724	184200	55206550	9390	9390	9390	9390	0
159	20240724	184100	55206550	9390	9390	9390	9390	0
160	20240724	184000	55206550	9390	9390	9390	9390	0
161	20240724	183900	55206550	9390	9390	9390	9390	0
162	20240724	183800	55206550	9390	9390	9390	9390	0
163	20240724	183700	55206550	9390	9390	9390	9390	0
164	20240724	183600	55206550	9390	9390	9390	9390	0
165	20240724	183500	55206550	9390	9390	9390	9390	0
166	20240724	183400	55206550	9390	9390	9390	9390	0
167	20240724	183300	55206550	9390	9390	9390	9390	0
168	20240724	183200	55206550	9390	9390	9390	9390	0
169	20240724	183100	55206550	9390	9390	9390	9390	0
170	20240724	183000	55206550	9390	9390	9390	9390	0
171	20240724	182900	55206550	9390	9390	9390	9390	0
172	20240724	182800	55206550	9390	9390	9390	9390	0
173	20240724	182700	55206550	9390	9390	9390	9390	0
174	20240724	182600	55206550	9390	9390	9390	9390	0
175	20240724	182500	55206550	9390	9390	9390	9390	0
176	20240724	182400	55206550	9390	9390	9390	9390	0
177	20240724	182300	55206550	9390	9390	9390	9390	0
178	20240724	182200	55206550	9390	9390	9390	9390	0
179	20240724	182100	55206550	9390	9390	9390	9390	0
180	20240724	182000	55206550	9390	9390	9390	9390	0
181	20240724	181900	55206550	9390	9390	9390	9390	0
182	20240724	181800	55206550	9390	9390	9390	9390	105
183	20240724	181700	55206550	9390	9390	9390	9390	0
184	20240724	181600	55206550	9390	9390	9390	9390	0
185	20240724	181500	55206550	9390	9390	9390	9390	0
186	20240724	181400	55206550	9390	9390	9390	9390	0
187	20240724	181300	55206550	9390	9390	9390	9390	0
188	20240724	181200	55206550	9390	9390	9390	9390	0
189	20240724	181100	55206550	9390	9390	9390	9390	0
190	20240724	181000	55206550	9390	9390	9390	9390	0
191	20240724	180900	55206550	9390	9390	9390	9390	0
192	20240724	180800	55206550	9390	9390	9390	9390	0
193	20240724	180700	55206550	9390	9390	9390	9390	0
194	20240724	180600	55206550	9390	9390	9390	9390	0
195	20240724	180500	55206550	9390	9390	9390	9390	0
196	20240724	180400	55206550	9390	9390	9390	9390	0
197	20240724	180300	55206550	9390	9390	9390	9390	0
198	20240724	180200	55206550	9390	9390	9390	9390	0
199	20240724	180100	55206550	9390	9390	9390	9390	0
200	20240724	180000	55206550	9390	9390	9390	9390	0
201	20240724	175900	55206550	9390	9390	9390	9390	0
202	20240724	175800	55206550	9390	9390	9390	9390	0
203	20240724	175700	55206550	9390	9390	9390	9390	0
204	20240724	175600	55206550	9390	9390	9390	9390	0
205	20240724	175500	55206550	9390	9390	9390	9390	0
206	20240724	175400	55206550	9390	9390	9390	9390	0
207	20240724	175300	55206550	9390	9390	9390	9390	0
208	20240724	175200	55206550	9390	9390	9390	9390	0
209	20240724	175100	55206550	9390	9390	9390	9390	0
210	20240724	175000	55206550	9390	9390	9390	9390	0
211	20240724	174900	55206550	9390	9390	9390	9390	0
212	20240724	174800	55206550	9390	9390	9390	9390	105
213	20240724	174700	55206550	9390	9390	9390	9390	0
214	20240724	174600	55206550	9390	9390	9390	9390	0
215	20240724	174500	55206550	9390	9390	9390	9390	0
216	20240724	174400	55206550	9390	9390	9390	9390	0
217	20240724	174300	55206550	9390	9390	9390	9390	0
218	20240724	174200	55206550	9390	9390	9390	9390	0
219	20240724	174100	55206550	9390	9390	9390	9390	0
220	20240724	174000	55206550	9390	9390	9390	9390	0
221	20240724	173900	55206550	9390	9390	9390	9390	0
222	20240724	173800	55206550	9390	9390	9390	9390	0
223	20240724	173700	55206550	9390	9390	9390	9390	0
224	20240724	173600	55206550	9390	9390	9390	9390	0
225	20240724	173500	55206550	9390	9390	9390	9390	0
226	20240724	173400	55206550	9390	9390	9390	9390	0
227	20240724	173300	55206550	9390	9390	9390	9390	0
228	20240724	173200	55206550	9390	9390	9390	9390	0
229	20240724	173100	55206550	9390	9390	9390	9390	0
230	20240724	173000	55206550	9390	9390	9390	9390	0
231	20240724	172900	55206550	9390	9390	9390	9390	0
232	20240724	172800	55206550	9390	9390	9390	9390	0
233	20240724	172700	55206550	9390	9390	9390	9390	0
234	20240724	172600	55206550	9390	9390	9390	9390	0
235	20240724	172500	55206550	9390	9390	9390	9390	0
236	20240724	172400	55206550	9390	9390	9390	9390	0
237	20240724	172300	55206550	9390	9390	9390	9390	0
238	20240724	172200	55206550	9390	9390	9390	9390	0
239	20240724	172100	55206550	9390	9390	9390	9390	0
240	20240724	172000	55206550	9390	9390	9390	9390	0
241	20240724	171900	55206550	9390	9390	9390	9390	0
242	20240724	171800	55206550	9390	9390	9390	9390	105
243	20240724	171700	55206550	9390	9390	9390	9390	0
244	20240724	171600	55206550	9390	9390	9390	9390	0
245	20240724	171500	55206550	9390	9390	9390	9390	0
246	20240724	171400	55206550	9390	9390	9390	9390	0
247	20240724	171300	55206550	9390	9390	9390	9390	0
248	20240724	171200	55206550	9390	9390	9390	9390	0
249	20240724	171100	55206550	9390	9390	9390	9390	0
250	20240724	171000	55206550	9390	9390	9390	9390	0
251	20240724	170900	55206550	9390	9390	9390	9390	0
252	20240724	170800	55206550	9390	9390	9390	9390	0
253	20240724	170700	55206550	9390	9390	9390	9390	0
254	20240724	170600	55206550	9390	9390	9390	9390	0
255	20240724	170500	55206550	9390	9390	9390	9390	0
256	20240724	170400	55206550	9390	9390	9390	9390	0
257	20240724	170300	55206550	9390	9390	9390	9390	0
258	20240724	170200	55206550	9390	9390	9390	9390	0
259	20240724	170100	55206550	9390	9390	9390	9390	0
260	20240724	170000	55206550	9390	9390	9390	9390	0
261	20240724	165900	55206550	9390	9390	9390	9390	0
262	20240724	165800	55206550	9390	9390	9390	9390	0
263	20240724	165700	55206550	9390	9390	9390	9390	0
264	20240724	165600	55206550	9390	9390	9390	9390	0
265	20240724	165500	55206550	9390	9390	9390	9390	0
266	20240724	165400	55206550	9390	9390	9390	9390	0
267	20240724	165300	55206550	9390	9390	9390	9390	0
268	20240724	165200	55206550	9390	9390	9390	9390	0
269	20240724	165100	55206550	9390	9390	9390	9390	0
270	20240724	165000	55206550	9390	9390	9390	9390	0
271	20240724	164900	55206550	9390	9390	9390	9390	0
272	20240724	164800	55206550	9390	9390	9390	9390	105
273	20240724	164700	55206550	9390	9390	9390	9390	0
274	20240724	164600	55206550	9390	9390	9390	9390	0
275	20240724	164500	55206550	9390	9390	9390	9390	0
276	20240724	164400	55206550	9390	9390	9390	9390	0
277	20240724	164300	55206550	9390	9390	9390	9390	0
278	20240724	164200	55206550	9390	9390	9390	9390	0
279	20240724	164100	55206550	9390	9390	9390	9390	0
280	20240724	164000	55206550	9390	9390	9390	9390	0
281	20240724	163900	55206550	9390	9390	9390	9390	0
282	20240724	163800	55206550	9390	9390	9390	9390	0
283	20240724	163700	55206550	9390	9390	9390	9390	0
284	20240724	163600	55206550	9390	9390	9390	9390	0
285	20240724	163500	55206550	9390	9390	9390	9390	0
286	20240724	163400	55206550	9390	9390	9390	9390	0
287	20240724	163300	55206550	9390	9390	9390	9390	0
288	20240724	163200	55206550	9390	9390	9390	9390	0
289	20240724	163100	55206550	9390	9390	9390	9390	0
290	20240724	163000	55206550	9390	9390	9390	9390	0
291	20240724	162900	55206550	9390	9390	9390	9390	0
292	20240724	162800	55206550	9390	9390	9390	9390	0
293	20240724	162700	55206550	9390	9390	9390	9390	0
294	20240724	162600	55206550	9390	9390	9390	9390	0
295	20240724	162500	55206550	9390	9390	9390	9390	0
296	20240724	162400	55206550	9390	9390	9390	9390	0
297	20240724	162300	55206550	9390	9390	9390	9390	0
298	20240724	162200	55206550	9390	9390	9390	9390	0
299	20240724	162100	55206550	9390	9390	9390	9390	0
300	20240724	162000	55206550	9390	9390	9390	9390	0
301	20240724	161900	55206550	9390	9390	9390	9390	0
302	20240724	161800	55206550	9390	9390	9390	9390	105
303	20240724	161700	55206550	9390	9390	9390	9390	0
304	20240724	161600	55206550	9390	9390	9390	9390	0
305	20240724	161500	55206550	9390	9390	9390	9390	0
306	20240724	161400	55206550	9390	9390	9390	9390	0
307	20240724	161300	55206550	9390	9390	9390	9390	0
308	20240724	161200	55206550	9390	9390	9390	9390	0
309	20240724	161100	55206550	9390	9390	9390	9390	0
310	20240724	161000	55206550	9390	9390	9390	9390	0
311	20240724	160900	55206550	9390	9390	9390	9390	0
312	20240724	160800	55206550	9390	9390	9390	9390	0
313	20240724	160700	55206550	9390	9390	9390	9390	0
314	20240724	160600	55206550	9390	9390	9390	9390	0
315	20240724	160500	55206550	9390	9390	9390	9390	0
316	20240724	160400	55206550	9390	9390	9390	9390	0
317	20240724	160300	55206550	9390	9390	9390	9390	0
318	20240724	160200	55206550	9390	9390	9390	9390	0
319	20240724	160100	55206550	9390	9390	9390	9390	0
320	20240724	160000	55206550	9390	9390	9390	9390	0
321	20240724	155900	55206550	9390	9390	9390	9390	0
322	20240724	155800	55206550	9390	9390	9390	9390	0
323	20240724	155700	55206550	9390	9390	9390	9390	0
324	20240724	155600	55206550	9390	9390	9390	9390	0
325	20240724	155500	55206550	9390	9390	9390	9390	0
326	20240724	155400	55206550	9390	9390	9390	9390	0
327	20240724	155300	55206550	9390	9390	9390	9390	0
328	20240724	155200	55206550	9390	9390	9390	9390	0
329	20240724	155100	55206550	9390	9390	9390	9390	0
330	20240724	155000	55206550	9390	9390	9390	9390	0
331	20240724	154900	55206550	9390	9390	9390	9390	0
332	20240724	154800	55206550	9390	9390	9390	9390	105
333	20240724	154700	55206550	9390	9390	9390	9390	0
334	20240724	154600	55206550	9390	9390	9390	9390	0
335	20240724	154500	55206550	9390	9390	9390	9390	0
336	20240724	154400	55206550	9390	9390	9390	9390	0
337	20240724	154300	55206550	9390	9390	9390	9390	0
338	20240724	154200	55206550	9390	9390	9390	9390	0
339	20240724	154100	55206550	9390	9390	9390	9390	0
340	20240724	154000	55206550	9390	9390	9390	9390	0
341	20240724	153900	55206550	9390	9390	9390	9390	0
342	20240724	153800	55206550	9390	9390	9390	9390	0
343	20240724	153700	55206550	9390	9390	9390	9390	0
344	20240724	153600	55206550	9390	9390	9390	9390	0
345	20240724	153500	55206550	9390	9390	9390	9390	0
346	20240724	153400	55206550	9390	9390	9390	9390	0
347	20240724	153300	55206550	9390	9390	9390	9390	0
348	20240724	153200	55206550	9390	9390	9390	9390	0
349	20240724	153100	55206550	9390	9390	9390	9390	0
350	20240724	153000	55206550	9390	9390	9390	9390	105
351	20240724	152900	54220600	9350	9350	9350	9350	0
352	20240724	152800	54220600	9350	9350	9350	9350	0
353	20240724	152700	54220600	9350	9350	9350	9350	0
354	20240724	152600	54220600	9350	9350	9350	9350	0
355	20240724	152500	54220600	9350	9350	9350	9350	0
356	20240724	152400	54220600	9350	9350	9350	9350	0
357	20240724	152300	54220600	9350	9350	9350	9350	0
358	20240724	152200	54220600	9350	9350	9350	9350	0
359	20240724	152100	54220600	9350	9350	9350	9350	0
360	20240724	152000	54220600	9350	9350	9350	9350	0
361	20240724	151900	54220600	9350	9350	9350	9350	1
362	20240724	151800	54211250	9310	9310	9310	9310	8
363	20240724	151700	54136770	9310	9310	9310	9310	1
364	20240724	151600	54127460	9310	9310	9310	9310	0
365	20240724	151500	54127460	9310	9310	9310	9310	13
366	20240724	151400	54006430	9350	9350	9350	9350	0
367	20240724	151300	54006430	9350	9330	9350	9330	3
368	20240724	151200	53978410	9310	9310	9310	9310	5
369	20240724	151100	53931860	9330	9310	9330	9310	3
370	20240724	151000	53903890	9310	9310	9310	9310	3
371	20240724	150900	53875960	9310	9310	9310	9310	5
372	20240724	150800	53829410	9310	9310	9310	9310	5
373	20240724	150700	53782860	9310	9320	9320	9310	3
374	20240724	150600	53754910	9320	9320	9320	9320	6
375	20240724	150500	53698990	9320	9320	9320	9320	4
376	20240724	150400	53661710	9320	9320	9320	9320	5
377	20240724	150300	53615110	9320	9320	9320	9320	6
378	20240724	150200	53559190	9340	9340	9340	9340	1
379	20240724	150100	53549850	9320	9340	9340	9320	3
380	20240724	150000	53521850	9320	9320	9320	9320	8
381	20240724	145900	53447290	9320	9320	9320	9320	0
382	20240724	145800	53447290	9320	9320	9320	9320	8
383	20240724	145700	53372730	9320	9320	9320	9320	1
384	20240724	145600	53363410	9320	9320	9320	9320	8
385	20240724	145500	53288850	9320	9320	9320	9320	1
386	20240724	145400	53279530	9330	9320	9330	9320	10
387	20240724	145300	53186290	9320	9320	9320	9320	4
388	20240724	145200	53149010	9340	9340	9340	9340	0
389	20240724	145100	53149010	9340	9340	9340	9340	1
390	20240724	145000	53139670	9320	9320	9320	9320	8
391	20240724	144900	53065110	9320	9320	9320	9320	2
392	20240724	144800	53046470	9320	9310	9320	9310	6
393	20240724	144700	52990560	9310	9330	9330	9310	6
394	20240724	144600	52934680	9340	9340	9340	9340	1
395	20240724	144500	52925340	9310	9310	9310	9310	163
396	20240724	144400	51407810	9310	9310	9310	9310	0
397	20240724	144300	51407810	9310	9310	9310	9310	4
398	20240724	144200	51370570	9300	9300	9300	9300	9
399	20240724	144100	51286870	9300	9300	9300	9300	2
400	20240724	144000	51268270	9300	9300	9300	9300	0
401	20240724	143900	51268270	9300	9300	9300	9300	8
402	20240724	143800	51193870	9300	9300	9300	9300	2
403	20240724	143700	51175270	9300	9300	9300	9300	8
404	20240724	143600	51100870	9300	9300	9300	9300	2
405	20240724	143500	51082270	9310	9300	9310	9300	10
406	20240724	143400	50989260	9300	9300	9300	9300	2
407	20240724	143300	50970660	9310	9300	9310	9300	2
408	20240724	143200	50952050	9300	9300	9300	9300	5
409	20240724	143100	50905550	9300	9310	9310	9300	9
410	20240724	143000	50821780	9310	9310	9310	9310	0
411	20240724	142900	50821780	9310	9310	9310	9310	2
412	20240724	142800	50803160	9310	9310	9310	9310	11
413	20240724	142700	50700750	9330	9330	9330	9330	0
414	20240724	142600	50700750	9330	9340	9340	9300	5
415	20240724	142500	50654110	9340	9300	9340	9300	12
416	20240724	142400	50542340	9300	9300	9300	9300	2
417	20240724	142300	50523740	9300	9300	9300	9300	3
418	20240724	142200	50495840	9300	9300	9300	9300	3
419	20240724	142100	50467940	9300	9300	9300	9300	172
420	20240724	142000	48868340	9300	9320	9320	9300	207
421	20240724	141900	46941440	9310	9320	9320	9310	1000
422	20240724	141800	37628240	9320	9320	9320	9320	3
423	20240724	141700	37600280	9320	9320	9320	9320	7
424	20240724	141600	37535040	9320	9320	9320	9320	8
425	20240724	141500	37460480	9320	9320	9320	9320	3
426	20240724	141400	37432520	9330	9330	9330	9330	2
427	20240724	141300	37413860	9330	9330	9330	9330	2
428	20240724	141200	37395200	9320	9320	9320	9320	7
429	20240724	141100	37329960	9320	9320	9320	9320	1
430	20240724	141000	37320640	9320	9320	9320	9320	4
431	20240724	140900	37283360	9320	9320	9320	9320	7
432	20240724	140800	37218120	9320	9320	9320	9320	2
433	20240724	140700	37199480	9320	9320	9320	9320	5
434	20240724	140600	37152880	9310	9310	9310	9310	3
435	20240724	140500	37124950	9310	9310	9310	9310	1
436	20240724	140400	37115640	9320	9320	9320	9320	6
437	20240724	140300	37059720	9320	9320	9320	9320	2
438	20240724	140200	37041080	9320	9310	9320	9310	5
439	20240724	140100	36994500	9310	9310	9310	9310	146
440	20240724	140000	35635240	9310	9310	9310	9310	3
441	20240724	135900	35607310	9310	9310	9310	9310	1
442	20240724	135800	35598000	9310	9310	9310	9310	7
443	20240724	135700	35532830	9310	9310	9310	9310	7
444	20240724	135600	35467660	9310	9320	9320	9310	10
445	20240724	135500	35374510	9310	9310	9310	9310	3
446	20240724	135400	35346580	9310	9310	9310	9310	0
447	20240724	135300	35346580	9310	9310	9310	9310	11
448	20240724	135200	35244170	9320	9320	9320	9320	0
449	20240724	135100	35244170	9320	9320	9320	9320	1
450	20240724	135000	35234850	9310	9310	9310	9310	6
451	20240724	134900	35178990	9310	9310	9310	9310	4
452	20240724	134800	35141750	9310	9310	9310	9310	9
453	20240724	134700	35057960	9310	9310	9310	9310	3
454	20240724	134600	35030030	9310	9310	9310	9310	2
455	20240724	134500	35011410	9310	9310	9310	9310	9
456	20240724	134400	34927620	9310	9310	9310	9310	1
457	20240724	134300	34918310	9310	9310	9310	9310	2
458	20240724	134200	34899690	9310	9310	9310	9310	7
459	20240724	134100	34834520	9310	9310	9310	9310	4
460	20240724	134000	34797280	9310	9310	9310	9310	1
461	20240724	133900	34787970	9310	9310	9310	9310	8
462	20240724	133800	34713490	9310	9310	9310	9310	0
463	20240724	133700	34713490	9310	9310	9310	9310	9
464	20240724	133600	34629700	9310	9310	9310	9310	1
465	20240724	133500	34620390	9310	9310	9310	9310	5
466	20240724	133400	34573840	9310	9310	9310	9310	6
467	20240724	133300	34517980	9310	9310	9310	9310	0
468	20240724	133200	34517980	9310	9310	9320	9310	9
469	20240724	133100	34434180	9310	9330	9330	9310	2
470	20240724	133000	34415540	9320	9320	9320	9320	3
471	20240724	132900	34387580	9320	9320	9320	9320	7
472	20240724	132800	34322340	9320	9320	9320	9320	5
473	20240724	132700	34275740	9330	9330	9330	9330	1
474	20240724	132600	34266410	9320	9320	9320	9320	13
475	20240724	132500	34145250	9320	9320	9320	9320	2
476	20240724	132400	34126610	9330	9330	9330	9330	0
477	20240724	132300	34126610	9330	9320	9330	9320	7
478	20240724	132200	34061360	9320	9320	9320	9320	1
479	20240724	132100	34052040	9330	9330	9330	9330	1
480	20240724	132000	34042710	9330	9340	9340	9330	12
481	20240724	131900	33930690	9340	9340	9340	9340	2
482	20240724	131800	33912010	9340	9340	9340	9340	8
483	20240724	131700	33837290	9340	9340	9340	9340	15
484	20240724	131600	33697190	9330	9330	9330	9330	3
485	20240724	131500	33669200	9330	9320	9330	9320	13
486	20240724	131400	33547940	9330	9330	9330	9330	1
487	20240724	131300	33538610	9320	9320	9320	9320	1
488	20240724	131200	33529290	9320	9320	9320	9320	8
489	20240724	131100	33454730	9320	9320	9320	9320	0
490	20240724	131000	33454730	9320	9320	9320	9320	11
491	20240724	130900	33352210	9330	9330	9330	9330	0
492	20240724	130800	33352210	9330	9330	9330	9330	80
493	20240724	130700	32605810	9330	9330	9330	9320	10
494	20240724	130600	32512540	9340	9340	9340	9340	0
495	20240724	130500	32512540	9340	9320	9340	9320	6
496	20240724	130400	32456540	9320	9340	9340	9320	3
497	20240724	130300	32428540	9350	9330	9350	9330	2
498	20240724	130200	32409860	9330	9330	9330	9330	1
499	20240724	130100	32400530	9320	9320	9320	9320	9
500	20240724	130000	32316650	9320	9320	9320	9320	3
501	20240724	125900	32288690	9320	9330	9330	9320	10
502	20240724	125800	32195440	9330	9330	9330	9330	3
503	20240724	125700	32167450	9340	9340	9340	9340	302
504	20240724	125600	29346770	9340	9350	9350	9340	8
505	20240724	125500	29271990	9350	9350	9350	9350	4
506	20240724	125400	29234590	9340	9350	9350	9340	4
507	20240724	125300	29197220	9350	9350	9350	9340	39
508	20240724	125200	28832580	9370	9370	9370	9370	1
509	20240724	125100	28823210	9350	9360	9360	9350	9
510	20240724	125000	28739000	9360	9360	9360	9360	1
511	20240724	124900	28729640	9370	9370	9370	9370	0
512	20240724	124800	28729640	9370	9370	9370	9370	125
513	20240724	124700	27558390	9370	9370	9370	9370	3
514	20240724	124600	27530280	9370	9370	9370	9370	4
515	20240724	124500	27492800	9370	9370	9370	9370	8
516	20240724	124400	27417840	9370	9370	9370	9370	1
517	20240724	124300	27408470	9370	9370	9370	9370	1
518	20240724	124200	27399100	9370	9370	9370	9370	6
519	20240724	124100	27342880	9370	9370	9370	9370	0
520	20240724	124000	27342880	9370	9370	9370	9370	10
521	20240724	123900	27249180	9370	9370	9370	9370	3
522	20240724	123800	27221070	9370	9380	9380	9370	96
523	20240724	123700	26321070	9380	9380	9380	9380	9
524	20240724	123600	26236650	9380	9380	9380	9380	0
525	20240724	123500	26236650	9380	9370	9380	9370	4
526	20240724	123400	26199160	9370	9370	9370	9370	9
527	20240724	123300	26114830	9370	9370	9370	9370	2
528	20240724	123200	26096090	9370	9370	9370	9370	3
529	20240724	123100	26067980	9420	9400	9420	9400	2
530	20240724	123000	26049160	9400	9380	9400	9380	6
531	20240724	122900	25992860	9370	9370	9370	9370	6
532	20240724	122800	25936640	9370	9370	9370	9370	12
533	20240724	122700	25824200	9370	9370	9370	9370	1
534	20240724	122600	25814830	9370	9370	9370	9370	1
535	20240724	122500	25805460	9410	9380	9410	9380	2
536	20240724	122400	25786670	9370	9370	9370	9370	3
537	20240724	122300	25758560	9370	9380	9380	9370	3
538	20240724	122200	25730440	9370	9370	9370	9370	14
539	20240724	122100	25599260	9370	9370	9380	9370	16
540	20240724	122000	25449260	9370	9370	9370	9370	1
541	20240724	121900	25439890	9400	9400	9400	9400	1
542	20240724	121800	25430490	9370	9370	9370	9370	2
543	20240724	121700	25411750	9410	9380	9410	9370	352
544	20240724	121600	22113280	9380	9380	9380	9370	12
545	20240724	121500	22000770	9390	9400	9400	9390	5
546	20240724	121400	21953790	9400	9400	9400	9400	3
547	20240724	121300	21925590	9400	9400	9400	9400	3
548	20240724	121200	21897390	9400	9400	9400	9400	3
549	20240724	121100	21869190	9400	9400	9400	9400	4
550	20240724	121000	21831590	9400	9400	9400	9400	5
551	20240724	120900	21784590	9400	9400	9400	9400	4
552	20240724	120800	21746990	9400	9400	9400	9400	4
553	20240724	120700	21709390	9400	9400	9410	9400	7
554	20240724	120600	21643570	9400	9400	9400	9400	0
555	20240724	120500	21643570	9400	9400	9400	9400	3
556	20240724	120400	21615370	9400	9400	9400	9400	7
557	20240724	120300	21549570	9400	9400	9400	9400	8
558	20240724	120200	21474370	9400	9400	9400	9400	5
559	20240724	120100	21427370	9410	9410	9410	9410	1
560	20240724	120000	21417960	9400	9400	9400	9400	0
561	20240724	115900	21417960	9400	9400	9400	9400	7
562	20240724	115800	21352160	9400	9400	9400	9400	0
563	20240724	115700	21352160	9400	9400	9400	9400	7
564	20240724	115600	21286360	9400	9410	9410	9400	3
565	20240724	115500	21258140	9410	9410	9410	9410	5
566	20240724	115400	21211090	9410	9410	9410	9410	3
567	20240724	115300	21182860	9430	9410	9430	9410	4
568	20240724	115200	21145190	9410	9410	9410	9410	2
569	20240724	115100	21126370	9400	9400	9400	9400	6
570	20240724	115000	21069970	9400	9400	9400	9400	3
571	20240724	114900	21041770	9400	9400	9400	9400	2
572	20240724	114800	21022970	9400	9400	9400	9400	8
573	20240724	114700	20947770	9400	9400	9400	9400	0
574	20240724	114600	20947770	9400	9400	9400	9400	3
575	20240724	114500	20919570	9400	9400	9400	9400	4
576	20240724	114400	20881970	9400	9400	9400	9400	3
577	20240724	114300	20853770	9400	9430	9430	9400	7
578	20240724	114200	20787820	9430	9430	9430	9430	4
579	20240724	114100	20750100	9430	9400	9430	9400	3
580	20240724	114000	20721840	9400	9400	9400	9400	7
581	20240724	113900	20656040	9400	9400	9400	9400	1
582	20240724	113800	20646640	9400	9410	9420	9400	112
583	20240724	113700	19593130	9410	9420	9420	9410	12
584	20240724	113600	19480100	9420	9420	9420	9420	1
585	20240724	113500	19470680	9430	9430	9430	9430	1
586	20240724	113400	19461250	9430	9430	9430	9430	9
587	20240724	113300	19376380	9420	9420	9420	9420	0
588	20240724	113200	19376380	9420	9420	9420	9420	10
589	20240724	113100	19282180	9440	9440	9440	9440	0
590	20240724	113000	19282180	9440	9420	9440	9420	4
591	20240724	112900	19244470	9420	9420	9420	9420	5
592	20240724	112800	19197370	9420	9420	9420	9420	2
593	20240724	112700	19178530	9420	9420	9420	9420	4
594	20240724	112600	19140850	9420	9430	9430	9420	4
595	20240724	112500	19103140	9430	9430	9430	9430	3
596	20240724	112400	19074850	9430	9430	9430	9430	5
597	20240724	112300	19027700	9430	9430	9430	9430	2
598	20240724	112200	19008840	9430	9430	9430	9430	0
599	20240724	112100	19008840	9430	9430	9430	9430	12
600	20240724	112000	18895680	9440	9440	9440	9440	0
601	20240724	111900	18895680	9440	9430	9440	9430	4
602	20240724	111800	18857930	9440	9430	9440	9430	12
603	20240724	111700	18744700	9440	9440	9440	9440	0
604	20240724	111600	18744700	9440	9430	9440	9430	7
605	20240724	111500	18678660	9430	9450	9450	9430	6
606	20240724	111400	18621980	9440	9450	9450	9440	37
607	20240724	111300	18272340	9450	9460	9460	9450	6
608	20240724	111200	18215610	9460	9460	9460	9460	1
609	20240724	111100	18206150	9450	9450	9450	9450	3
610	20240724	111000	18177800	9450	9450	9450	9450	8
611	20240724	110900	18102200	9450	9450	9450	9450	2
612	20240724	110800	18083300	9450	9450	9450	9450	1
613	20240724	110700	18073850	9450	9450	9460	9450	11
614	20240724	110600	17969890	9450	9450	9450	9450	2
615	20240724	110500	17950990	9450	9450	9450	9450	4
616	20240724	110400	17913190	9460	9460	9460	9460	1
617	20240724	110300	17903730	9460	9460	9460	9460	9
618	20240724	110200	17818590	9460	9470	9470	9460	959
619	20240724	110100	8745790	9470	9470	9470	9470	1
620	20240724	110000	8736320	9480	9480	9480	9480	2
621	20240724	105900	8717360	9480	9480	9480	9480	4
622	20240724	105800	8679440	9510	9510	9510	9510	5
623	20240724	105700	8631890	9500	9490	9500	9470	12
624	20240724	105600	8518110	9500	9500	9500	9500	1
625	20240724	105500	8508610	9500	9470	9500	9470	7
626	20240724	105400	8442290	9470	9490	9490	9470	7
627	20240724	105300	8375980	9470	9470	9470	9470	2
628	20240724	105200	8357040	9470	9470	9470	9470	3
629	20240724	105100	8328630	9470	9470	9470	9470	4
630	20240724	105000	8290750	9470	9470	9470	9470	2
631	20240724	104900	8271810	9470	9470	9470	9470	7
632	20240724	104800	8205520	9470	9470	9470	9470	3
633	20240724	104700	8177110	9470	9470	9470	9470	0
634	20240724	104600	8177110	9470	9470	9470	9470	10
635	20240724	104500	8082410	9470	9470	9470	9470	3
636	20240724	104400	8054000	9470	9470	9470	9470	0
637	20240724	104300	8054000	9470	9470	9470	9470	0
638	20240724	104200	8054000	9470	9470	9470	9470	3
639	20240724	104100	8025590	9470	9470	9470	9470	0
640	20240724	104000	8025590	9470	9470	9470	9470	0
641	20240724	103900	8025590	9470	9470	9470	9470	2
642	20240724	103800	8006650	9470	9470	9470	9470	0
643	20240724	103700	8006650	9470	9470	9470	9470	1
644	20240724	103600	7997180	9470	9470	9470	9470	0
645	20240724	103500	7997180	9470	9470	9470	9470	3
646	20240724	103400	7968770	9470	9470	9470	9470	0
647	20240724	103300	7968770	9470	9470	9470	9470	0
648	20240724	103200	7968770	9470	9470	9470	9470	2
649	20240724	103100	7949830	9470	9470	9470	9470	2
650	20240724	103000	7930890	9470	9470	9470	9470	1
651	20240724	102900	7921420	9470	9470	9470	9470	0
652	20240724	102800	7921420	9470	9470	9470	9470	1
653	20240724	102700	7911950	9470	9470	9470	9470	0
654	20240724	102600	7911950	9470	9470	9470	9470	0
655	20240724	102500	7911950	9470	9470	9470	9470	1
656	20240724	102400	7902480	9470	9470	9470	9470	2
657	20240724	102300	7883540	9470	9470	9470	9470	1
658	20240724	102200	7874070	9470	9470	9470	9470	0
659	20240724	102100	7874070	9470	9470	9470	9470	4
660	20240724	102000	7836190	9470	9470	9470	9470	0
661	20240724	101900	7836190	9470	9470	9470	9470	0
662	20240724	101800	7836190	9470	9470	9470	9470	0
663	20240724	101700	7836190	9470	9470	9470	9470	3
664	20240724	101600	7807780	9470	9470	9470	9470	3
665	20240724	101500	7779370	9520	9520	9520	9520	0
666	20240724	101400	7779370	9520	9520	9520	9520	0
667	20240724	101300	7779370	9520	9520	9520	9520	11
668	20240724	101200	7674650	9470	9470	9470	9470	0
669	20240724	101100	7674650	9470	9470	9470	9470	0
670	20240724	101000	7674650	9470	9470	9470	9470	3
671	20240724	100900	7646240	9470	9470	9470	9470	1
672	20240724	100800	7636770	9470	9470	9470	9470	0
673	20240724	100700	7636770	9470	9470	9470	9470	4
674	20240724	100600	7598890	9470	9470	9470	9470	20
675	20240724	100500	7409490	9470	9470	9470	9470	0
676	20240724	100400	7409490	9470	9470	9470	9470	1
677	20240724	100300	7400020	9480	9480	9480	9480	0
678	20240724	100200	7400020	9480	9480	9480	9480	1
679	20240724	100100	7390540	9480	9470	9480	9470	5
680	20240724	100000	7343170	9520	9520	9520	9520	1
681	20240724	095900	7333650	9520	9520	9520	9520	0
682	20240724	095800	7333650	9520	9520	9520	9520	0
683	20240724	095700	7333650	9520	9520	9520	9520	2
684	20240724	095600	7314610	9470	9470	9470	9470	2
685	20240724	095500	7295670	9460	9460	9460	9460	1
686	20240724	095400	7286210	9460	9460	9460	9460	0
687	20240724	095300	7286210	9460	9480	9480	9460	126
688	20240724	095200	6093330	9490	9490	9490	9490	1
689	20240724	095100	6083840	9480	9480	9480	9480	0
690	20240724	095000	6083840	9480	9480	9480	9480	2
691	20240724	094900	6064880	9480	9480	9480	9480	4
692	20240724	094800	6026960	9520	9520	9520	9520	0
693	20240724	094700	6026960	9520	9520	9520	9520	1
694	20240724	094600	6017440	9520	9520	9520	9520	31
695	20240724	094500	5722320	9480	9480	9480	9480	2
696	20240724	094400	5703360	9480	9480	9480	9480	45
697	20240724	094300	5276760	9480	9480	9480	9480	10
698	20240724	094200	5181960	9480	9480	9480	9480	4
699	20240724	094100	5144040	9480	9480	9480	9480	1
700	20240724	094000	5134560	9480	9480	9480	9480	0
701	20240724	093900	5134560	9480	9500	9500	9480	3
702	20240724	093800	5106100	9500	9500	9500	9500	1
703	20240724	093700	5096600	9500	9500	9500	9500	1
704	20240724	093600	5087100	9480	9490	9490	9470	4
705	20240724	093500	5049180	9510	9510	9510	9510	0
706	20240724	093400	5049180	9510	9510	9510	9510	0
707	20240724	093300	5049180	9510	9510	9510	9510	0
708	20240724	093200	5049180	9510	9470	9510	9470	2
709	20240724	093100	5030200	9470	9470	9470	9470	1
710	20240724	093000	5020730	9470	9470	9470	9470	5
711	20240724	092900	4973380	9480	9480	9480	9480	0
712	20240724	092800	4973380	9480	9480	9480	9480	3
713	20240724	092700	4944940	9480	9480	9480	9480	2
714	20240724	092600	4925980	9480	9480	9480	9480	1
715	20240724	092500	4916500	9520	9520	9520	9520	1
716	20240724	092400	4906980	9460	9460	9460	9460	0
717	20240724	092300	4906980	9460	9460	9460	9460	0
718	20240724	092200	4906980	9460	9460	9460	9460	0
719	20240724	092100	4906980	9460	9460	9460	9460	0
720	20240724	092000	4906980	9460	9460	9460	9460	10
721	20240724	091900	4812380	9520	9510	9520	9510	106
722	20240724	091800	3804110	9510	9510	9510	9510	15
723	20240724	091700	3661460	9510	9510	9510	9510	0
724	20240724	091600	3661460	9510	9510	9510	9510	0
725	20240724	091500	3661460	9510	9510	9510	9510	0
726	20240724	091400	3661460	9510	9510	9510	9510	27
727	20240724	091300	3404690	9510	9510	9510	9510	3
728	20240724	091200	3376160	9500	9500	9500	9500	0
729	20240724	091100	3376160	9500	9500	9500	9500	0
730	20240724	091000	3376160	9500	9500	9500	9500	10
731	20240724	090900	3281160	9500	9500	9500	9500	16
732	20240724	090800	3129160	9460	9460	9460	9460	0
733	20240724	090700	3129160	9460	9460	9460	9460	0
734	20240724	090600	3129160	9460	9460	9460	9460	0
735	20240724	090500	3129160	9460	9460	9460	9460	45
736	20240724	090400	2703460	9410	9450	9450	9410	20
737	20240724	090300	2514960	9460	9510	9510	9460	131
738	20240724	090200	1274740	9510	9510	9510	9510	0
739	20240724	090100	1274740	9510	9510	9510	9510	0
740	20240724	090000	1274740	9510	9520	9520	9510	134