KissMeData/417840/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	212500	315379180	9510	9510	9510	9510	2238
3	20240724	212400	315379180	9510	9510	9510	9510	0
4	20240724	212300	315379180	9510	9510	9510	9510	0
5	20240724	212200	315379180	9510	9510	9510	9510	0
6	20240724	212100	315379180	9510	9510	9510	9510	0
7	20240724	212000	315379180	9510	9510	9510	9510	0
8	20240724	211900	315379180	9510	9510	9510	9510	0
9	20240724	211800	315379180	9510	9510	9510	9510	0
10	20240724	211700	315379180	9510	9510	9510	9510	0
11	20240724	211600	315379180	9510	9510	9510	9510	0
12	20240724	211500	315379180	9510	9510	9510	9510	0
13	20240724	211400	315379180	9510	9510	9510	9510	0
14	20240724	211300	315379180	9510	9510	9510	9510	0
15	20240724	211200	315379180	9510	9510	9510	9510	0
16	20240724	211100	315379180	9510	9510	9510	9510	0
17	20240724	211000	315379180	9510	9510	9510	9510	0
18	20240724	210900	315379180	9510	9510	9510	9510	0
19	20240724	210800	315379180	9510	9510	9510	9510	0
20	20240724	210700	315379180	9510	9510	9510	9510	0
21	20240724	210600	315379180	9510	9510	9510	9510	0
22	20240724	210500	315379180	9510	9510	9510	9510	0
23	20240724	210400	315379180	9510	9510	9510	9510	0
24	20240724	210300	315379180	9510	9510	9510	9510	0
25	20240724	210200	315379180	9510	9510	9510	9510	0
26	20240724	210100	315379180	9510	9510	9510	9510	0
27	20240724	210000	315379180	9510	9510	9510	9510	0
28	20240724	205900	315379180	9510	9510	9510	9510	0
29	20240724	205800	315379180	9510	9510	9510	9510	0
30	20240724	205700	315379180	9510	9510	9510	9510	0
31	20240724	205600	315379180	9510	9510	9510	9510	0
32	20240724	205500	315379180	9510	9510	9510	9510	2238
33	20240724	205400	315379180	9510	9510	9510	9510	0
34	20240724	205300	315379180	9510	9510	9510	9510	0
35	20240724	205200	315379180	9510	9510	9510	9510	0
36	20240724	205100	315379180	9510	9510	9510	9510	0
37	20240724	205000	315379180	9510	9510	9510	9510	0
38	20240724	204900	315379180	9510	9510	9510	9510	0
39	20240724	204800	315379180	9510	9510	9510	9510	0
40	20240724	204700	315379180	9510	9510	9510	9510	0
41	20240724	204600	315379180	9510	9510	9510	9510	0
42	20240724	204500	315379180	9510	9510	9510	9510	0
43	20240724	204400	315379180	9510	9510	9510	9510	0
44	20240724	204300	315379180	9510	9510	9510	9510	0
45	20240724	204200	315379180	9510	9510	9510	9510	0
46	20240724	204100	315379180	9510	9510	9510	9510	0
47	20240724	204000	315379180	9510	9510	9510	9510	0
48	20240724	203900	315379180	9510	9510	9510	9510	0
49	20240724	203800	315379180	9510	9510	9510	9510	0
50	20240724	203700	315379180	9510	9510	9510	9510	0
51	20240724	203600	315379180	9510	9510	9510	9510	0
52	20240724	203500	315379180	9510	9510	9510	9510	0
53	20240724	203400	315379180	9510	9510	9510	9510	0
54	20240724	203300	315379180	9510	9510	9510	9510	0
55	20240724	203200	315379180	9510	9510	9510	9510	0
56	20240724	203100	315379180	9510	9510	9510	9510	0
57	20240724	203000	315379180	9510	9510	9510	9510	0
58	20240724	202900	315379180	9510	9510	9510	9510	0
59	20240724	202800	315379180	9510	9510	9510	9510	0
60	20240724	202700	315379180	9510	9510	9510	9510	0
61	20240724	202600	315379180	9510	9510	9510	9510	0
62	20240724	202500	315379180	9510	9510	9510	9510	2238
63	20240724	202400	315379180	9510	9510	9510	9510	0
64	20240724	202300	315379180	9510	9510	9510	9510	0
65	20240724	202200	315379180	9510	9510	9510	9510	0
66	20240724	202100	315379180	9510	9510	9510	9510	0
67	20240724	202000	315379180	9510	9510	9510	9510	0
68	20240724	201900	315379180	9510	9510	9510	9510	0
69	20240724	201800	315379180	9510	9510	9510	9510	0
70	20240724	201700	315379180	9510	9510	9510	9510	0
71	20240724	201600	315379180	9510	9510	9510	9510	0
72	20240724	201500	315379180	9510	9510	9510	9510	0
73	20240724	201400	315379180	9510	9510	9510	9510	0
74	20240724	201300	315379180	9510	9510	9510	9510	0
75	20240724	201200	315379180	9510	9510	9510	9510	0
76	20240724	201100	315379180	9510	9510	9510	9510	0
77	20240724	201000	315379180	9510	9510	9510	9510	0
78	20240724	200900	315379180	9510	9510	9510	9510	0
79	20240724	200800	315379180	9510	9510	9510	9510	0
80	20240724	200700	315379180	9510	9510	9510	9510	0
81	20240724	200600	315379180	9510	9510	9510	9510	0
82	20240724	200500	315379180	9510	9510	9510	9510	0
83	20240724	200400	315379180	9510	9510	9510	9510	0
84	20240724	200300	315379180	9510	9510	9510	9510	0
85	20240724	200200	315379180	9510	9510	9510	9510	0
86	20240724	200100	315379180	9510	9510	9510	9510	0
87	20240724	200000	315379180	9510	9510	9510	9510	0
88	20240724	195900	315379180	9510	9510	9510	9510	0
89	20240724	195800	315379180	9510	9510	9510	9510	0
90	20240724	195700	315379180	9510	9510	9510	9510	0
91	20240724	195600	315379180	9510	9510	9510	9510	0
92	20240724	195500	315379180	9510	9510	9510	9510	2238
93	20240724	195400	315379180	9510	9510	9510	9510	0
94	20240724	195300	315379180	9510	9510	9510	9510	0
95	20240724	195200	315379180	9510	9510	9510	9510	0
96	20240724	195100	315379180	9510	9510	9510	9510	0
97	20240724	195000	315379180	9510	9510	9510	9510	0
98	20240724	194900	315379180	9510	9510	9510	9510	0
99	20240724	194800	315379180	9510	9510	9510	9510	0
100	20240724	194700	315379180	9510	9510	9510	9510	0
101	20240724	194600	315379180	9510	9510	9510	9510	0
102	20240724	194500	315379180	9510	9510	9510	9510	0
103	20240724	194400	315379180	9510	9510	9510	9510	0
104	20240724	194300	315379180	9510	9510	9510	9510	0
105	20240724	194200	315379180	9510	9510	9510	9510	0
106	20240724	194100	315379180	9510	9510	9510	9510	0
107	20240724	194000	315379180	9510	9510	9510	9510	0
108	20240724	193900	315379180	9510	9510	9510	9510	0
109	20240724	193800	315379180	9510	9510	9510	9510	0
110	20240724	193700	315379180	9510	9510	9510	9510	0
111	20240724	193600	315379180	9510	9510	9510	9510	0
112	20240724	193500	315379180	9510	9510	9510	9510	0
113	20240724	193400	315379180	9510	9510	9510	9510	0
114	20240724	193300	315379180	9510	9510	9510	9510	0
115	20240724	193200	315379180	9510	9510	9510	9510	0
116	20240724	193100	315379180	9510	9510	9510	9510	0
117	20240724	193000	315379180	9510	9510	9510	9510	0
118	20240724	192900	315379180	9510	9510	9510	9510	0
119	20240724	192800	315379180	9510	9510	9510	9510	0
120	20240724	192700	315379180	9510	9510	9510	9510	0
121	20240724	192600	315379180	9510	9510	9510	9510	0
122	20240724	192500	315379180	9510	9510	9510	9510	2238
123	20240724	192400	315379180	9510	9510	9510	9510	0
124	20240724	192300	315379180	9510	9510	9510	9510	0
125	20240724	192200	315379180	9510	9510	9510	9510	0
126	20240724	192100	315379180	9510	9510	9510	9510	0
127	20240724	192000	315379180	9510	9510	9510	9510	0
128	20240724	191900	315379180	9510	9510	9510	9510	0
129	20240724	191800	315379180	9510	9510	9510	9510	0
130	20240724	191700	315379180	9510	9510	9510	9510	0
131	20240724	191600	315379180	9510	9510	9510	9510	0
132	20240724	191500	315379180	9510	9510	9510	9510	0
133	20240724	191400	315379180	9510	9510	9510	9510	0
134	20240724	191300	315379180	9510	9510	9510	9510	0
135	20240724	191200	315379180	9510	9510	9510	9510	0
136	20240724	191100	315379180	9510	9510	9510	9510	0
137	20240724	191000	315379180	9510	9510	9510	9510	0
138	20240724	190900	315379180	9510	9510	9510	9510	0
139	20240724	190800	315379180	9510	9510	9510	9510	0
140	20240724	190700	315379180	9510	9510	9510	9510	0
141	20240724	190600	315379180	9510	9510	9510	9510	0
142	20240724	190500	315379180	9510	9510	9510	9510	0
143	20240724	190400	315379180	9510	9510	9510	9510	0
144	20240724	190300	315379180	9510	9510	9510	9510	0
145	20240724	190200	315379180	9510	9510	9510	9510	0
146	20240724	190100	315379180	9510	9510	9510	9510	0
147	20240724	190000	315379180	9510	9510	9510	9510	0
148	20240724	185900	315379180	9510	9510	9510	9510	0
149	20240724	185800	315379180	9510	9510	9510	9510	0
150	20240724	185700	315379180	9510	9510	9510	9510	0
151	20240724	185600	315379180	9510	9510	9510	9510	0
152	20240724	185500	315379180	9510	9510	9510	9510	2238
153	20240724	185400	315379180	9510	9510	9510	9510	0
154	20240724	185300	315379180	9510	9510	9510	9510	0
155	20240724	185200	315379180	9510	9510	9510	9510	0
156	20240724	185100	315379180	9510	9510	9510	9510	0
157	20240724	185000	315379180	9510	9510	9510	9510	0
158	20240724	184900	315379180	9510	9510	9510	9510	0
159	20240724	184800	315379180	9510	9510	9510	9510	0
160	20240724	184700	315379180	9510	9510	9510	9510	0
161	20240724	184600	315379180	9510	9510	9510	9510	0
162	20240724	184500	315379180	9510	9510	9510	9510	0
163	20240724	184400	315379180	9510	9510	9510	9510	0
164	20240724	184300	315379180	9510	9510	9510	9510	0
165	20240724	184200	315379180	9510	9510	9510	9510	0
166	20240724	184100	315379180	9510	9510	9510	9510	0
167	20240724	184000	315379180	9510	9510	9510	9510	0
168	20240724	183900	315379180	9510	9510	9510	9510	0
169	20240724	183800	315379180	9510	9510	9510	9510	0
170	20240724	183700	315379180	9510	9510	9510	9510	0
171	20240724	183600	315379180	9510	9510	9510	9510	0
172	20240724	183500	315379180	9510	9510	9510	9510	0
173	20240724	183400	315379180	9510	9510	9510	9510	0
174	20240724	183300	315379180	9510	9510	9510	9510	0
175	20240724	183200	315379180	9510	9510	9510	9510	0
176	20240724	183100	315379180	9510	9510	9510	9510	0
177	20240724	183000	315379180	9510	9510	9510	9510	0
178	20240724	182900	315379180	9510	9510	9510	9510	0
179	20240724	182800	315379180	9510	9510	9510	9510	0
180	20240724	182700	315379180	9510	9510	9510	9510	0
181	20240724	182600	315379180	9510	9510	9510	9510	0
182	20240724	182500	315379180	9510	9510	9510	9510	2238
183	20240724	182400	315379180	9510	9510	9510	9510	0
184	20240724	182300	315379180	9510	9510	9510	9510	0
185	20240724	182200	315379180	9510	9510	9510	9510	0
186	20240724	182100	315379180	9510	9510	9510	9510	0
187	20240724	182000	315379180	9510	9510	9510	9510	0
188	20240724	181900	315379180	9510	9510	9510	9510	0
189	20240724	181800	315379180	9510	9510	9510	9510	0
190	20240724	181700	315379180	9510	9510	9510	9510	0
191	20240724	181600	315379180	9510	9510	9510	9510	0
192	20240724	181500	315379180	9510	9510	9510	9510	0
193	20240724	181400	315379180	9510	9510	9510	9510	0
194	20240724	181300	315379180	9510	9510	9510	9510	0
195	20240724	181200	315379180	9510	9510	9510	9510	0
196	20240724	181100	315379180	9510	9510	9510	9510	0
197	20240724	181000	315379180	9510	9510	9510	9510	0
198	20240724	180900	315379180	9510	9510	9510	9510	0
199	20240724	180800	315379180	9510	9510	9510	9510	0
200	20240724	180700	315379180	9510	9510	9510	9510	0
201	20240724	180600	315379180	9510	9510	9510	9510	0
202	20240724	180500	315379180	9510	9510	9510	9510	0
203	20240724	180400	315379180	9510	9510	9510	9510	0
204	20240724	180300	315379180	9510	9510	9510	9510	0
205	20240724	180200	315379180	9510	9510	9510	9510	0
206	20240724	180100	315379180	9510	9510	9510	9510	0
207	20240724	180000	315379180	9510	9510	9510	9510	0
208	20240724	175900	315379180	9510	9510	9510	9510	0
209	20240724	175800	315379180	9510	9510	9510	9510	0
210	20240724	175700	315379180	9510	9510	9510	9510	0
211	20240724	175600	315379180	9510	9510	9510	9510	0
212	20240724	175500	315379180	9510	9510	9510	9510	2238
213	20240724	175400	315379180	9510	9510	9510	9510	0
214	20240724	175300	315379180	9510	9510	9510	9510	0
215	20240724	175200	315379180	9510	9510	9510	9510	0
216	20240724	175100	315379180	9510	9510	9510	9510	0
217	20240724	175000	315379180	9510	9510	9510	9510	0
218	20240724	174900	315379180	9510	9510	9510	9510	0
219	20240724	174800	315379180	9510	9510	9510	9510	0
220	20240724	174700	315379180	9510	9510	9510	9510	0
221	20240724	174600	315379180	9510	9510	9510	9510	0
222	20240724	174500	315379180	9510	9510	9510	9510	0
223	20240724	174400	315379180	9510	9510	9510	9510	0
224	20240724	174300	315379180	9510	9510	9510	9510	0
225	20240724	174200	315379180	9510	9510	9510	9510	0
226	20240724	174100	315379180	9510	9510	9510	9510	0
227	20240724	174000	315379180	9510	9510	9510	9510	0
228	20240724	173900	315379180	9510	9510	9510	9510	0
229	20240724	173800	315379180	9510	9510	9510	9510	0
230	20240724	173700	315379180	9510	9510	9510	9510	0
231	20240724	173600	315379180	9510	9510	9510	9510	0
232	20240724	173500	315379180	9510	9510	9510	9510	0
233	20240724	173400	315379180	9510	9510	9510	9510	0
234	20240724	173300	315379180	9510	9510	9510	9510	0
235	20240724	173200	315379180	9510	9510	9510	9510	0
236	20240724	173100	315379180	9510	9510	9510	9510	0
237	20240724	173000	315379180	9510	9510	9510	9510	0
238	20240724	172900	315379180	9510	9510	9510	9510	0
239	20240724	172800	315379180	9510	9510	9510	9510	0
240	20240724	172700	315379180	9510	9510	9510	9510	0
241	20240724	172600	315379180	9510	9510	9510	9510	0
242	20240724	172500	315379180	9510	9510	9510	9510	2238
243	20240724	172400	315379180	9510	9510	9510	9510	0
244	20240724	172300	315379180	9510	9510	9510	9510	0
245	20240724	172200	315379180	9510	9510	9510	9510	0
246	20240724	172100	315379180	9510	9510	9510	9510	0
247	20240724	172000	315379180	9510	9510	9510	9510	0
248	20240724	171900	315379180	9510	9510	9510	9510	0
249	20240724	171800	315379180	9510	9510	9510	9510	0
250	20240724	171700	315379180	9510	9510	9510	9510	0
251	20240724	171600	315379180	9510	9510	9510	9510	0
252	20240724	171500	315379180	9510	9510	9510	9510	0
253	20240724	171400	315379180	9510	9510	9510	9510	0
254	20240724	171300	315379180	9510	9510	9510	9510	0
255	20240724	171200	315379180	9510	9510	9510	9510	0
256	20240724	171100	315379180	9510	9510	9510	9510	0
257	20240724	171000	315379180	9510	9510	9510	9510	0
258	20240724	170900	315379180	9510	9510	9510	9510	0
259	20240724	170800	315379180	9510	9510	9510	9510	0
260	20240724	170700	315379180	9510	9510	9510	9510	0
261	20240724	170600	315379180	9510	9510	9510	9510	0
262	20240724	170500	315379180	9510	9510	9510	9510	0
263	20240724	170400	315379180	9510	9510	9510	9510	0
264	20240724	170300	315379180	9510	9510	9510	9510	0
265	20240724	170200	315379180	9510	9510	9510	9510	0
266	20240724	170100	315379180	9510	9510	9510	9510	0
267	20240724	170000	315379180	9510	9510	9510	9510	0
268	20240724	165900	315379180	9510	9510	9510	9510	0
269	20240724	165800	315379180	9510	9510	9510	9510	0
270	20240724	165700	315379180	9510	9510	9510	9510	0
271	20240724	165600	315379180	9510	9510	9510	9510	0
272	20240724	165500	315379180	9510	9510	9510	9510	2238
273	20240724	165400	315379180	9510	9510	9510	9510	0
274	20240724	165300	315379180	9510	9510	9510	9510	0
275	20240724	165200	315379180	9510	9510	9510	9510	0
276	20240724	165100	315379180	9510	9510	9510	9510	0
277	20240724	165000	315379180	9510	9510	9510	9510	0
278	20240724	164900	315379180	9510	9510	9510	9510	0
279	20240724	164800	315379180	9510	9510	9510	9510	0
280	20240724	164700	315379180	9510	9510	9510	9510	0
281	20240724	164600	315379180	9510	9510	9510	9510	0
282	20240724	164500	315379180	9510	9510	9510	9510	0
283	20240724	164400	315379180	9510	9510	9510	9510	0
284	20240724	164300	315379180	9510	9510	9510	9510	0
285	20240724	164200	315379180	9510	9510	9510	9510	0
286	20240724	164100	315379180	9510	9510	9510	9510	0
287	20240724	164000	315379180	9510	9510	9510	9510	0
288	20240724	163900	315379180	9510	9510	9510	9510	0
289	20240724	163800	315379180	9510	9510	9510	9510	0
290	20240724	163700	315379180	9510	9510	9510	9510	0
291	20240724	163600	315379180	9510	9510	9510	9510	0
292	20240724	163500	315379180	9510	9510	9510	9510	0
293	20240724	163400	315379180	9510	9510	9510	9510	0
294	20240724	163300	315379180	9510	9510	9510	9510	0
295	20240724	163200	315379180	9510	9510	9510	9510	0
296	20240724	163100	315379180	9510	9510	9510	9510	0
297	20240724	163000	315379180	9510	9510	9510	9510	0
298	20240724	162900	315379180	9510	9510	9510	9510	0
299	20240724	162800	315379180	9510	9510	9510	9510	0
300	20240724	162700	315379180	9510	9510	9510	9510	0
301	20240724	162600	315379180	9510	9510	9510	9510	0
302	20240724	162500	315379180	9510	9510	9510	9510	2238
303	20240724	162400	315379180	9510	9510	9510	9510	0
304	20240724	162300	315379180	9510	9510	9510	9510	0
305	20240724	162200	315379180	9510	9510	9510	9510	0
306	20240724	162100	315379180	9510	9510	9510	9510	0
307	20240724	162000	315379180	9510	9510	9510	9510	0
308	20240724	161900	315379180	9510	9510	9510	9510	0
309	20240724	161800	315379180	9510	9510	9510	9510	0
310	20240724	161700	315379180	9510	9510	9510	9510	0
311	20240724	161600	315379180	9510	9510	9510	9510	0
312	20240724	161500	315379180	9510	9510	9510	9510	0
313	20240724	161400	315379180	9510	9510	9510	9510	0
314	20240724	161300	315379180	9510	9510	9510	9510	0
315	20240724	161200	315379180	9510	9510	9510	9510	0
316	20240724	161100	315379180	9510	9510	9510	9510	0
317	20240724	161000	315379180	9510	9510	9510	9510	0
318	20240724	160900	315379180	9510	9510	9510	9510	0
319	20240724	160800	315379180	9510	9510	9510	9510	0
320	20240724	160700	315379180	9510	9510	9510	9510	0
321	20240724	160600	315379180	9510	9510	9510	9510	0
322	20240724	160500	315379180	9510	9510	9510	9510	0
323	20240724	160400	315379180	9510	9510	9510	9510	0
324	20240724	160300	315379180	9510	9510	9510	9510	0
325	20240724	160200	315379180	9510	9510	9510	9510	0
326	20240724	160100	315379180	9510	9510	9510	9510	0
327	20240724	160000	315379180	9510	9510	9510	9510	0
328	20240724	155900	315379180	9510	9510	9510	9510	0
329	20240724	155800	315379180	9510	9510	9510	9510	0
330	20240724	155700	315379180	9510	9510	9510	9510	0
331	20240724	155600	315379180	9510	9510	9510	9510	0
332	20240724	155500	315379180	9510	9510	9510	9510	2238
333	20240724	155400	315379180	9510	9510	9510	9510	0
334	20240724	155300	315379180	9510	9510	9510	9510	0
335	20240724	155200	315379180	9510	9510	9510	9510	0
336	20240724	155100	315379180	9510	9510	9510	9510	0
337	20240724	155000	315379180	9510	9510	9510	9510	0
338	20240724	154900	315379180	9510	9510	9510	9510	0
339	20240724	154800	315379180	9510	9510	9510	9510	0
340	20240724	154700	315379180	9510	9510	9510	9510	0
341	20240724	154600	315379180	9510	9510	9510	9510	0
342	20240724	154500	315379180	9510	9510	9510	9510	0
343	20240724	154400	315379180	9510	9510	9510	9510	0
344	20240724	154300	315379180	9510	9510	9510	9510	0
345	20240724	154200	315379180	9510	9510	9510	9510	0
346	20240724	154100	315379180	9510	9510	9510	9510	0
347	20240724	154000	315379180	9510	9510	9510	9510	0
348	20240724	153900	315379180	9510	9510	9510	9510	0
349	20240724	153800	315379180	9510	9510	9510	9510	0
350	20240724	153700	315379180	9510	9510	9510	9510	0
351	20240724	153600	315379180	9510	9510	9510	9510	0
352	20240724	153500	315379180	9510	9510	9510	9510	0
353	20240724	153400	315379180	9510	9510	9510	9510	0
354	20240724	153300	315379180	9510	9510	9510	9510	0
355	20240724	153200	315379180	9510	9510	9510	9510	0
356	20240724	153100	315379180	9510	9510	9510	9510	0
357	20240724	153000	315379180	9510	9510	9510	9510	2238
358	20240724	152900	294095800	9550	9550	9550	9550	0
359	20240724	152800	294095800	9550	9550	9550	9550	0
360	20240724	152700	294095800	9550	9550	9550	9550	0
361	20240724	152600	294095800	9550	9550	9550	9550	0
362	20240724	152500	294095800	9550	9550	9550	9550	0
363	20240724	152400	294095800	9550	9550	9550	9550	0
364	20240724	152300	294095800	9550	9550	9550	9550	0
365	20240724	152200	294095800	9550	9550	9550	9550	0
366	20240724	152100	294095800	9550	9550	9550	9550	0
367	20240724	152000	294095800	9550	9550	9550	9550	0
368	20240724	151900	294095800	9550	9550	9550	9550	4
369	20240724	151800	294057600	9550	9550	9550	9550	0
370	20240724	151700	294057600	9550	9550	9550	9540	323
371	20240724	151600	290973080	9560	9550	9560	9550	100
372	20240724	151500	290017090	9560	9560	9560	9560	20
373	20240724	151400	289825890	9570	9570	9570	9570	0
374	20240724	151300	289825890	9570	9570	9570	9570	0
375	20240724	151200	289825890	9570	9570	9570	9570	0
376	20240724	151100	289825890	9570	9570	9570	9570	3
377	20240724	151000	289797180	9580	9580	9580	9580	0
378	20240724	150900	289797180	9580	9570	9580	9570	208
379	20240724	150800	287804920	9580	9580	9580	9580	11
380	20240724	150700	287699540	9540	9550	9580	9540	234
381	20240724	150600	285466800	9580	9580	9580	9580	0
382	20240724	150500	285466800	9580	9580	9580	9580	0
383	20240724	150400	285466800	9580	9580	9580	9580	0
384	20240724	150300	285466800	9580	9580	9580	9580	106
385	20240724	150200	284451320	9580	9580	9580	9580	0
386	20240724	150100	284451320	9580	9580	9590	9580	47
387	20240724	150000	284000930	9590	9570	9590	9570	3
388	20240724	145900	283972190	9560	9560	9560	9560	0
389	20240724	145800	283972190	9560	9560	9560	9560	100
390	20240724	145700	283016190	9560	9540	9560	9540	1068
391	20240724	145600	272820370	9540	9540	9540	9540	0
392	20240724	145500	272820370	9540	9540	9540	9540	0
393	20240724	145400	272820370	9540	9540	9540	9540	1
394	20240724	145300	272810830	9520	9520	9520	9520	0
395	20240724	145200	272810830	9520	9520	9520	9520	100
396	20240724	145100	271858830	9520	9520	9520	9520	1
397	20240724	145000	271849310	9540	9540	9540	9540	0
398	20240724	144900	271849310	9540	9540	9540	9540	0
399	20240724	144800	271849310	9540	9540	9540	9540	1
400	20240724	144700	271839770	9520	9540	9540	9520	250
401	20240724	144600	269459030	9550	9550	9550	9550	0
402	20240724	144500	269459030	9550	9550	9550	9550	0
403	20240724	144400	269459030	9550	9550	9550	9550	0
404	20240724	144300	269459030	9550	9550	9550	9550	0
405	20240724	144200	269459030	9550	9550	9550	9550	0
406	20240724	144100	269459030	9550	9550	9550	9550	0
407	20240724	144000	269459030	9550	9540	9550	9540	56
408	20240724	143900	268924780	9540	9520	9540	9520	9
409	20240724	143800	268839080	9550	9550	9550	9550	1
410	20240724	143700	268829530	9540	9530	9540	9530	663
411	20240724	143600	262511130	9530	9530	9530	9530	50
412	20240724	143500	262034630	9530	9500	9530	9500	230
413	20240724	143400	259847460	9500	9500	9500	9500	0
414	20240724	143300	259847460	9500	9510	9510	9500	601
415	20240724	143200	254137950	9500	9500	9500	9500	50
416	20240724	143100	253662950	9500	9500	9500	9500	0
417	20240724	143000	253662950	9500	9500	9500	9500	1
418	20240724	142900	253653450	9500	9510	9510	9500	4
419	20240724	142800	253615420	9510	9510	9510	9510	0
420	20240724	142700	253615420	9510	9510	9510	9510	0
421	20240724	142600	253615420	9510	9510	9510	9500	184
422	20240724	142500	251866580	9510	9510	9510	9510	24
423	20240724	142400	251638340	9510	9510	9510	9510	42
424	20240724	142300	251238920	9510	9520	9520	9510	70
425	20240724	142200	250573050	9530	9530	9530	9530	0
426	20240724	142100	250573050	9530	9520	9530	9520	21
427	20240724	142000	250373120	9520	9520	9520	9520	0
428	20240724	141900	250373120	9520	9520	9520	9520	0
429	20240724	141800	250373120	9520	9520	9520	9520	3
430	20240724	141700	250344560	9520	9520	9520	9520	0
431	20240724	141600	250344560	9520	9520	9520	9520	0
432	20240724	141500	250344560	9520	9520	9520	9520	0
433	20240724	141400	250344560	9520	9520	9520	9520	0
434	20240724	141300	250344560	9520	9520	9520	9520	10
435	20240724	141200	250249360	9530	9530	9530	9530	0
436	20240724	141100	250249360	9530	9530	9530	9530	0
437	20240724	141000	250249360	9530	9530	9530	9530	0
438	20240724	140900	250249360	9530	9530	9530	9530	0
439	20240724	140800	250249360	9530	9530	9530	9530	0
440	20240724	140700	250249360	9530	9520	9530	9510	501
441	20240724	140600	245483210	9530	9530	9530	9530	0
442	20240724	140500	245483210	9530	9530	9530	9530	209
443	20240724	140400	243491440	9530	9530	9530	9530	30
444	20240724	140300	243205540	9530	9530	9530	9530	0
445	20240724	140200	243205540	9530	9530	9530	9530	0
446	20240724	140100	243205540	9530	9530	9530	9530	40
447	20240724	140000	242824340	9530	9530	9530	9530	0
448	20240724	135900	242824340	9530	9530	9530	9530	1
449	20240724	135800	242814810	9550	9550	9550	9550	0
450	20240724	135700	242814810	9550	9550	9550	9550	1
451	20240724	135600	242805260	9520	9520	9520	9520	0
452	20240724	135500	242805260	9520	9550	9550	9520	155
453	20240724	135400	241328790	9550	9550	9550	9550	100
454	20240724	135300	240373790	9550	9550	9550	9550	0
455	20240724	135200	240373790	9550	9550	9550	9550	10
456	20240724	135100	240278290	9550	9550	9550	9550	0
457	20240724	135000	240278290	9550	9550	9570	9550	61
458	20240724	134900	239695720	9550	9550	9550	9550	1190
459	20240724	134800	228331220	9550	9550	9550	9550	0
460	20240724	134700	228331220	9550	9550	9550	9550	1
461	20240724	134600	228321670	9520	9520	9520	9520	27
462	20240724	134500	228064630	9520	9520	9520	9520	8
463	20240724	134400	227988470	9520	9520	9520	9520	225
464	20240724	134300	225846470	9520	9530	9530	9520	186
465	20240724	134200	224075440	9570	9570	9570	9570	1
466	20240724	134100	224065870	9530	9560	9560	9530	550
467	20240724	134000	218817050	9560	9560	9560	9560	21
468	20240724	133900	218616290	9560	9560	9560	9560	0
469	20240724	133800	218616290	9560	9560	9560	9560	1
470	20240724	133700	218606730	9560	9560	9560	9560	0
471	20240724	133600	218606730	9560	9560	9560	9560	0
472	20240724	133500	218606730	9560	9560	9570	9560	70
473	20240724	133400	217937520	9560	9560	9560	9560	0
474	20240724	133300	217937520	9560	9560	9560	9560	440
475	20240724	133200	213731120	9560	9570	9570	9560	393
476	20240724	133100	209970650	9580	9580	9590	9580	52
477	20240724	133000	209472480	9590	9590	9590	9590	0
478	20240724	132900	209472480	9590	9570	9590	9570	186
479	20240724	132800	207692200	9570	9570	9570	9570	0
480	20240724	132700	207692200	9570	9570	9570	9570	374
481	20240724	132600	204113020	9560	9560	9560	9560	68
482	20240724	132500	203462940	9560	9560	9560	9560	151
483	20240724	132400	202019380	9560	9560	9560	9560	279
484	20240724	132300	199352140	9560	9570	9570	9560	2
485	20240724	132200	199333010	9550	9550	9550	9550	0
486	20240724	132100	199333010	9550	9550	9550	9550	28
487	20240724	132000	199065610	9550	9550	9550	9550	0
488	20240724	131900	199065610	9550	9550	9550	9550	0
489	20240724	131800	199065610	9550	9540	9550	9540	2
490	20240724	131700	199046520	9550	9550	9550	9550	0
491	20240724	131600	199046520	9550	9560	9560	9550	51
492	20240724	131500	198559340	9570	9570	9570	9570	0
493	20240724	131400	198559340	9570	9570	9570	9570	0
494	20240724	131300	198559340	9570	9570	9570	9570	72
495	20240724	131200	197870300	9570	9570	9570	9570	0
496	20240724	131100	197870300	9570	9590	9590	9570	207
497	20240724	131000	195889230	9590	9590	9590	9590	11
498	20240724	130900	195783740	9590	9590	9590	9590	290
499	20240724	130800	193002640	9590	9590	9590	9590	0
500	20240724	130700	193002640	9590	9590	9590	9590	88
501	20240724	130600	192158720	9590	9590	9590	9590	149
502	20240724	130500	190729810	9590	9580	9590	9580	541
503	20240724	130400	185547020	9580	9570	9580	9570	8
504	20240724	130300	185470450	9570	9570	9570	9570	60
505	20240724	130200	184896250	9570	9570	9570	9570	1
506	20240724	130100	184886680	9570	9570	9570	9570	0
507	20240724	130000	184886680	9570	9570	9570	9570	1
508	20240724	125900	184877110	9550	9550	9550	9550	5
509	20240724	125800	184829360	9550	9550	9550	9550	0
510	20240724	125700	184829360	9550	9550	9550	9550	0
511	20240724	125600	184829360	9550	9550	9550	9550	0
512	20240724	125500	184829360	9550	9550	9550	9550	0
513	20240724	125400	184829360	9550	9550	9550	9550	0
514	20240724	125300	184829360	9550	9570	9570	9550	2
515	20240724	125200	184810240	9570	9570	9570	9570	0
516	20240724	125100	184810240	9570	9570	9570	9570	2
517	20240724	125000	184791100	9580	9580	9580	9580	0
518	20240724	124900	184791100	9580	9580	9580	9580	0
519	20240724	124800	184791100	9580	9580	9580	9580	0
520	20240724	124700	184791100	9580	9580	9580	9580	0
521	20240724	124600	184791100	9580	9580	9580	9580	0
522	20240724	124500	184791100	9580	9580	9580	9580	0
523	20240724	124400	184791100	9580	9580	9580	9580	0
524	20240724	124300	184791100	9580	9580	9580	9580	0
525	20240724	124200	184791100	9580	9580	9580	9580	0
526	20240724	124100	184791100	9580	9580	9580	9580	1
527	20240724	124000	184781520	9550	9560	9560	9550	100
528	20240724	123900	183826470	9580	9560	9580	9560	26
529	20240724	123800	183577890	9580	9580	9580	9580	1
530	20240724	123700	183568310	9560	9560	9560	9560	0
531	20240724	123600	183568310	9560	9560	9560	9560	0
532	20240724	123500	183568310	9560	9560	9560	9560	2
533	20240724	123400	183549190	9580	9560	9580	9560	13
534	20240724	123300	183424890	9590	9590	9590	9590	0
535	20240724	123200	183424890	9590	9590	9590	9590	0
536	20240724	123100	183424890	9590	9590	9590	9590	0
537	20240724	123000	183424890	9590	9590	9590	9590	0
538	20240724	122900	183424890	9590	9590	9590	9590	0
539	20240724	122800	183424890	9590	9590	9590	9590	0
540	20240724	122700	183424890	9590	9590	9590	9590	0
541	20240724	122600	183424890	9590	9590	9590	9590	0
542	20240724	122500	183424890	9590	9590	9590	9590	0
543	20240724	122400	183424890	9590	9590	9590	9590	0
544	20240724	122300	183424890	9590	9590	9590	9590	0
545	20240724	122200	183424890	9590	9590	9590	9590	0
546	20240724	122100	183424890	9590	9590	9590	9590	0
547	20240724	122000	183424890	9590	9590	9590	9590	0
548	20240724	121900	183424890	9590	9590	9590	9590	0
549	20240724	121800	183424890	9590	9590	9590	9590	0
550	20240724	121700	183424890	9590	9590	9590	9590	0
551	20240724	121600	183424890	9590	9590	9590	9590	0
552	20240724	121500	183424890	9590	9590	9590	9590	0
553	20240724	121400	183424890	9590	9590	9590	9590	0
554	20240724	121300	183424890	9590	9590	9590	9590	0
555	20240724	121200	183424890	9590	9590	9590	9590	192
556	20240724	121100	181583610	9590	9590	9590	9590	0
557	20240724	121000	181583610	9590	9590	9590	9590	1
558	20240724	120900	181574020	9550	9560	9560	9550	26
559	20240724	120800	181325700	9560	9560	9560	9560	0
560	20240724	120700	181325700	9560	9560	9560	9560	0
561	20240724	120600	181325700	9560	9560	9560	9560	125
562	20240724	120500	180130700	9560	9570	9570	9540	261
563	20240724	120400	177637090	9570	9590	9590	9570	21
564	20240724	120300	177436100	9580	9580	9580	9580	258
565	20240724	120200	174964460	9580	9580	9580	9580	0
566	20240724	120100	174964460	9580	9580	9580	9580	0
567	20240724	120000	174964460	9580	9580	9580	9580	94
568	20240724	115900	174063940	9580	9580	9580	9580	0
569	20240724	115800	174063940	9580	9580	9580	9580	13
570	20240724	115700	173939400	9580	9580	9580	9580	0
571	20240724	115600	173939400	9580	9580	9580	9580	0
572	20240724	115500	173939400	9580	9580	9580	9580	0
573	20240724	115400	173939400	9580	9580	9580	9580	0
574	20240724	115300	173939400	9580	9580	9580	9580	19
575	20240724	115200	173757380	9590	9590	9590	9590	0
576	20240724	115100	173757380	9590	9590	9590	9590	0
577	20240724	115000	173757380	9590	9590	9590	9590	0
578	20240724	114900	173757380	9590	9590	9590	9590	50
579	20240724	114800	173277880	9590	9580	9590	9580	191
580	20240724	114700	171447100	9580	9580	9580	9580	0
581	20240724	114600	171447100	9580	9580	9580	9580	0
582	20240724	114500	171447100	9580	9550	9580	9550	2
583	20240724	114400	171427970	9580	9550	9580	9550	101
584	20240724	114300	170463390	9550	9550	9550	9550	60
585	20240724	114200	169890390	9580	9580	9580	9580	0
586	20240724	114100	169890390	9580	9580	9580	9580	0
587	20240724	114000	169890390	9580	9580	9580	9580	0
588	20240724	113900	169890390	9580	9580	9580	9580	0
589	20240724	113800	169890390	9580	9580	9580	9580	0
590	20240724	113700	169890390	9580	9580	9580	9580	0
591	20240724	113600	169890390	9580	9580	9580	9580	0
592	20240724	113500	169890390	9580	9580	9580	9580	0
593	20240724	113400	169890390	9580	9580	9580	9580	0
594	20240724	113300	169890390	9580	9580	9580	9580	10
595	20240724	113200	169794590	9580	9580	9580	9580	0
596	20240724	113100	169794590	9580	9580	9580	9580	0
597	20240724	113000	169794590	9580	9580	9580	9580	50
598	20240724	112900	169315590	9580	9580	9580	9580	1
599	20240724	112800	169306010	9580	9580	9580	9580	1
600	20240724	112700	169296430	9580	9580	9580	9580	0
601	20240724	112600	169296430	9580	9580	9580	9580	0
602	20240724	112500	169296430	9580	9580	9580	9580	1
603	20240724	112400	169286850	9550	9550	9550	9550	92
604	20240724	112300	168408250	9560	9560	9560	9560	7
605	20240724	112200	168341330	9580	9580	9580	9580	0
606	20240724	112100	168341330	9580	9580	9580	9580	0
607	20240724	112000	168341330	9580	9580	9580	9580	0
608	20240724	111900	168341330	9580	9580	9580	9580	0
609	20240724	111800	168341330	9580	9580	9580	9580	0
610	20240724	111700	168341330	9580	9580	9580	9580	0
611	20240724	111600	168341330	9580	9580	9580	9580	5
612	20240724	111500	168293430	9620	9620	9620	9620	0
613	20240724	111400	168293430	9620	9620	9620	9620	0
614	20240724	111300	168293430	9620	9620	9620	9620	0
615	20240724	111200	168293430	9620	9620	9620	9620	0
616	20240724	111100	168293430	9620	9540	9620	9530	498
617	20240724	111000	163546950	9640	9630	9640	9510	656
618	20240724	110900	157260220	9630	9630	9630	9630	603
619	20240724	110800	151453330	9630	9520	9630	9520	3
620	20240724	110700	151424560	9630	9630	9630	9630	1
621	20240724	110600	151414930	9460	9570	9570	9460	1052
622	20240724	110500	141404340	9640	9640	9640	9640	1
623	20240724	110400	141394700	9640	9630	9640	9630	201
624	20240724	110300	139459060	9630	9550	9630	9550	187
625	20240724	110200	137669690	9550	9550	9550	9550	0
626	20240724	110100	137669690	9550	9550	9550	9550	0
627	20240724	110000	137669690	9550	9550	9550	9550	2
628	20240724	105900	137650590	9550	9520	9550	9520	51
629	20240724	105800	137165040	9570	9570	9570	9570	0
630	20240724	105700	137165040	9570	9570	9570	9570	1
631	20240724	105600	137155470	9520	9520	9520	9520	32
632	20240724	105500	136850830	9570	9570	9570	9570	0
633	20240724	105400	136850830	9570	9570	9570	9570	0
634	20240724	105300	136850830	9570	9570	9570	9570	0
635	20240724	105200	136850830	9570	9570	9570	9570	0
636	20240724	105100	136850830	9570	9570	9570	9570	1
637	20240724	105000	136841260	9500	9500	9500	9500	0
638	20240724	104900	136841260	9500	9500	9500	9500	1
639	20240724	104800	136831760	9570	9570	9570	9570	1
640	20240724	104700	136822190	9570	9570	9570	9570	0
641	20240724	104600	136822190	9570	9570	9570	9570	1
642	20240724	104500	136812620	9560	9570	9570	9550	10
643	20240724	104400	136717000	9570	9570	9570	9570	10
644	20240724	104300	136621300	9570	9570	9570	9570	0
645	20240724	104200	136621300	9570	9570	9570	9570	0
646	20240724	104100	136621300	9570	9570	9570	9570	0
647	20240724	104000	136621300	9570	9570	9570	9570	0
648	20240724	103900	136621300	9570	9570	9570	9570	0
649	20240724	103800	136621300	9570	9560	9570	9560	5
650	20240724	103700	136573480	9560	9560	9560	9560	150
651	20240724	103600	135139480	9560	9550	9560	9550	37
652	20240724	103500	134786120	9530	9530	9530	9530	1250
653	20240724	103400	122873620	9520	9520	9520	9520	0
654	20240724	103300	122873620	9520	9520	9520	9520	0
655	20240724	103200	122873620	9520	9520	9520	9520	15
656	20240724	103100	122730820	9530	9530	9530	9530	0
657	20240724	103000	122730820	9530	9530	9530	9530	4
658	20240724	102900	122692700	9530	9530	9530	9530	0
659	20240724	102800	122692700	9530	9530	9530	9530	5
660	20240724	102700	122645050	9530	9530	9530	9530	0
661	20240724	102600	122645050	9530	9530	9530	9530	150
662	20240724	102500	121215550	9530	9530	9530	9530	0
663	20240724	102400	121215550	9530	9530	9530	9530	0
664	20240724	102300	121215550	9530	9470	9530	9470	808
665	20240724	102200	113552790	9490	9490	9490	9490	0
666	20240724	102100	113552790	9490	9490	9490	9490	0
667	20240724	102000	113552790	9490	9490	9490	9490	302
668	20240724	101900	110686810	9490	9490	9490	9490	0
669	20240724	101800	110686810	9490	9490	9490	9490	0
670	20240724	101700	110686810	9490	9450	9490	9450	29
671	20240724	101600	110412720	9450	9470	9470	9450	145
672	20240724	101500	109042450	9490	9480	9490	9480	3
673	20240724	101400	109013990	9490	9490	9490	9490	28
674	20240724	101300	108748270	9540	9540	9540	9540	0
675	20240724	101200	108748270	9540	9540	9540	9540	0
676	20240724	101100	108748270	9540	9530	9540	9450	1030
677	20240724	101000	99004680	9560	9560	9560	9560	0
678	20240724	100900	99004680	9560	9560	9560	9560	0
679	20240724	100800	99004680	9560	9550	9560	9550	2
680	20240724	100700	98985570	9570	9570	9570	9570	0
681	20240724	100600	98985570	9570	9570	9570	9570	3
682	20240724	100500	98956860	9550	9550	9550	9500	653
683	20240724	100400	92751030	9580	9580	9580	9580	1
684	20240724	100300	92741450	9580	9580	9580	9580	0
685	20240724	100200	92741450	9580	9580	9580	9580	2
686	20240724	100100	92722290	9590	9590	9590	9590	1
687	20240724	100000	92712700	9550	9550	9550	9550	62
688	20240724	095900	92120600	9490	9610	9610	9490	1799
689	20240724	095800	75029380	9560	9650	9660	9500	1219
690	20240724	095700	63406680	9650	9650	9650	9650	1
691	20240724	095600	63397030	9550	9550	9550	9550	2
692	20240724	095500	63377930	9550	9590	9590	9490	1003
693	20240724	095400	53843060	9660	9660	9660	9660	2
694	20240724	095300	53823740	9660	9620	9660	9590	501
695	20240724	095200	49011370	9620	9660	9660	9620	65
696	20240724	095100	48385270	9660	9650	9660	9650	100
697	20240724	095000	47419370	9660	9660	9660	9660	0
698	20240724	094900	47419370	9660	9660	9660	9660	50
699	20240724	094800	46936370	9660	9660	9660	9660	30
700	20240724	094700	46646570	9650	9640	9650	9640	290
701	20240724	094600	43848170	9650	9650	9650	9650	0
702	20240724	094500	43848170	9650	9640	9650	9640	4
703	20240724	094400	43809590	9640	9640	9640	9640	111
704	20240724	094300	42739550	9640	9630	9640	9630	103
705	20240724	094200	41747530	9630	9630	9630	9630	10
706	20240724	094100	41651230	9640	9640	9640	9640	0
707	20240724	094000	41651230	9640	9630	9640	9630	260
708	20240724	093900	39147420	9630	9600	9630	9600	70
709	20240724	093800	38474900	9610	9610	9610	9610	0
710	20240724	093700	38474900	9610	9610	9610	9610	1
711	20240724	093600	38465290	9560	9560	9560	9560	20
712	20240724	093500	38274090	9630	9620	9630	9620	55
713	20240724	093400	37744940	9630	9630	9630	9630	0
714	20240724	093300	37744940	9630	9630	9630	9630	0
715	20240724	093200	37744940	9630	9630	9630	9630	50
716	20240724	093100	37263440	9630	9630	9630	9630	1
717	20240724	093000	37253810	9610	9610	9610	9610	223
718	20240724	092900	35110780	9610	9610	9610	9610	103
719	20240724	092800	34120950	9610	9610	9610	9610	0
720	20240724	092700	34120950	9610	9610	9610	9610	0
721	20240724	092600	34120950	9610	9610	9610	9610	0
722	20240724	092500	34120950	9610	9610	9610	9610	0
723	20240724	092400	34120950	9610	9610	9610	9610	0
724	20240724	092300	34120950	9610	9610	9610	9610	0
725	20240724	092200	34120950	9610	9610	9610	9610	0
726	20240724	092100	34120950	9610	9610	9610	9610	1
727	20240724	092000	34111340	9610	9610	9610	9610	20
728	20240724	091900	33919140	9610	9610	9610	9610	0
729	20240724	091800	33919140	9610	9610	9610	9610	0
730	20240724	091700	33919140	9610	9610	9610	9610	1
731	20240724	091600	33909530	9600	9600	9600	9600	0
732	20240724	091500	33909530	9600	9600	9600	9600	1
733	20240724	091400	33899930	9610	9570	9610	9570	3
734	20240724	091300	33871160	9620	9620	9620	9620	0
735	20240724	091200	33871160	9620	9620	9620	9620	0
736	20240724	091100	33871160	9620	9620	9620	9620	1
737	20240724	091000	33861540	9640	9640	9640	9640	0
738	20240724	090900	33861540	9640	9640	9640	9640	69
739	20240724	090800	33196380	9640	9640	9640	9640	21
740	20240724	090700	32993940	9640	9640	9640	9640	90
741	20240724	090600	32126340	9640	9590	9640	9590	90
742	20240724	090500	31259230	9640	9600	9640	9600	10
743	20240724	090400	31162970	9590	9600	9600	9590	512
744	20240724	090300	26247890	9650	9570	9650	9570	1000
745	20240724	090200	16611480	9640	9640	9640	9640	0
746	20240724	090100	16611480	9640	9440	9640	9440	548
747	20240724	090000	11434470	9440	9450	9450	9440	1210