KissMeData/290660/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	205800	158696878	988	988	988	988	1000
3	20240724	205700	158696878	988	988	988	988	0
4	20240724	205600	158696878	988	988	988	988	0
5	20240724	205500	158696878	988	988	988	988	0
6	20240724	205400	158696878	988	988	988	988	0
7	20240724	205300	158696878	988	988	988	988	0
8	20240724	205200	158696878	988	988	988	988	0
9	20240724	205100	158696878	988	988	988	988	0
10	20240724	205000	158696878	988	988	988	988	0
11	20240724	204900	158696878	988	988	988	988	0
12	20240724	204800	158696878	988	988	988	988	0
13	20240724	204700	158696878	988	988	988	988	0
14	20240724	204600	158696878	988	988	988	988	0
15	20240724	204500	158696878	988	988	988	988	0
16	20240724	204400	158696878	988	988	988	988	0
17	20240724	204300	158696878	988	988	988	988	0
18	20240724	204200	158696878	988	988	988	988	0
19	20240724	204100	158696878	988	988	988	988	0
20	20240724	204000	158696878	988	988	988	988	0
21	20240724	203900	158696878	988	988	988	988	0
22	20240724	203800	158696878	988	988	988	988	0
23	20240724	203700	158696878	988	988	988	988	0
24	20240724	203600	158696878	988	988	988	988	0
25	20240724	203500	158696878	988	988	988	988	0
26	20240724	203400	158696878	988	988	988	988	0
27	20240724	203300	158696878	988	988	988	988	0
28	20240724	203200	158696878	988	988	988	988	0
29	20240724	203100	158696878	988	988	988	988	0
30	20240724	203000	158696878	988	988	988	988	0
31	20240724	202900	158696878	988	988	988	988	0
32	20240724	202800	158696878	988	988	988	988	1000
33	20240724	202700	158696878	988	988	988	988	0
34	20240724	202600	158696878	988	988	988	988	0
35	20240724	202500	158696878	988	988	988	988	0
36	20240724	202400	158696878	988	988	988	988	0
37	20240724	202300	158696878	988	988	988	988	0
38	20240724	202200	158696878	988	988	988	988	0
39	20240724	202100	158696878	988	988	988	988	0
40	20240724	202000	158696878	988	988	988	988	0
41	20240724	201900	158696878	988	988	988	988	0
42	20240724	201800	158696878	988	988	988	988	0
43	20240724	201700	158696878	988	988	988	988	0
44	20240724	201600	158696878	988	988	988	988	0
45	20240724	201500	158696878	988	988	988	988	0
46	20240724	201400	158696878	988	988	988	988	0
47	20240724	201300	158696878	988	988	988	988	0
48	20240724	201200	158696878	988	988	988	988	0
49	20240724	201100	158696878	988	988	988	988	0
50	20240724	201000	158696878	988	988	988	988	0
51	20240724	200900	158696878	988	988	988	988	0
52	20240724	200800	158696878	988	988	988	988	0
53	20240724	200700	158696878	988	988	988	988	0
54	20240724	200600	158696878	988	988	988	988	0
55	20240724	200500	158696878	988	988	988	988	0
56	20240724	200400	158696878	988	988	988	988	0
57	20240724	200300	158696878	988	988	988	988	0
58	20240724	200200	158696878	988	988	988	988	0
59	20240724	200100	158696878	988	988	988	988	0
60	20240724	200000	158696878	988	988	988	988	0
61	20240724	195900	158696878	988	988	988	988	0
62	20240724	195800	158696878	988	988	988	988	1000
63	20240724	195700	158696878	988	988	988	988	0
64	20240724	195600	158696878	988	988	988	988	0
65	20240724	195500	158696878	988	988	988	988	0
66	20240724	195400	158696878	988	988	988	988	0
67	20240724	195300	158696878	988	988	988	988	0
68	20240724	195200	158696878	988	988	988	988	0
69	20240724	195100	158696878	988	988	988	988	0
70	20240724	195000	158696878	988	988	988	988	0
71	20240724	194900	158696878	988	988	988	988	0
72	20240724	194800	158696878	988	988	988	988	0
73	20240724	194700	158696878	988	988	988	988	0
74	20240724	194600	158696878	988	988	988	988	0
75	20240724	194500	158696878	988	988	988	988	0
76	20240724	194400	158696878	988	988	988	988	0
77	20240724	194300	158696878	988	988	988	988	0
78	20240724	194200	158696878	988	988	988	988	0
79	20240724	194100	158696878	988	988	988	988	0
80	20240724	194000	158696878	988	988	988	988	0
81	20240724	193900	158696878	988	988	988	988	0
82	20240724	193800	158696878	988	988	988	988	0
83	20240724	193700	158696878	988	988	988	988	0
84	20240724	193600	158696878	988	988	988	988	0
85	20240724	193500	158696878	988	988	988	988	0
86	20240724	193400	158696878	988	988	988	988	0
87	20240724	193300	158696878	988	988	988	988	0
88	20240724	193200	158696878	988	988	988	988	0
89	20240724	193100	158696878	988	988	988	988	0
90	20240724	193000	158696878	988	988	988	988	0
91	20240724	192900	158696878	988	988	988	988	0
92	20240724	192800	158696878	988	988	988	988	1000
93	20240724	192700	158696878	988	988	988	988	0
94	20240724	192600	158696878	988	988	988	988	0
95	20240724	192500	158696878	988	988	988	988	0
96	20240724	192400	158696878	988	988	988	988	0
97	20240724	192300	158696878	988	988	988	988	0
98	20240724	192200	158696878	988	988	988	988	0
99	20240724	192100	158696878	988	988	988	988	0
100	20240724	192000	158696878	988	988	988	988	0
101	20240724	191900	158696878	988	988	988	988	0
102	20240724	191800	158696878	988	988	988	988	0
103	20240724	191700	158696878	988	988	988	988	0
104	20240724	191600	158696878	988	988	988	988	0
105	20240724	191500	158696878	988	988	988	988	0
106	20240724	191400	158696878	988	988	988	988	0
107	20240724	191300	158696878	988	988	988	988	0
108	20240724	191200	158696878	988	988	988	988	0
109	20240724	191100	158696878	988	988	988	988	0
110	20240724	191000	158696878	988	988	988	988	0
111	20240724	190900	158696878	988	988	988	988	0
112	20240724	190800	158696878	988	988	988	988	0
113	20240724	190700	158696878	988	988	988	988	0
114	20240724	190600	158696878	988	988	988	988	0
115	20240724	190500	158696878	988	988	988	988	0
116	20240724	190400	158696878	988	988	988	988	0
117	20240724	190300	158696878	988	988	988	988	0
118	20240724	190200	158696878	988	988	988	988	0
119	20240724	190100	158696878	988	988	988	988	0
120	20240724	190000	158696878	988	988	988	988	0
121	20240724	185900	158696878	988	988	988	988	0
122	20240724	185800	158696878	988	988	988	988	1000
123	20240724	185700	158696878	988	988	988	988	0
124	20240724	185600	158696878	988	988	988	988	0
125	20240724	185500	158696878	988	988	988	988	0
126	20240724	185400	158696878	988	988	988	988	0
127	20240724	185300	158696878	988	988	988	988	0
128	20240724	185200	158696878	988	988	988	988	0
129	20240724	185100	158696878	988	988	988	988	0
130	20240724	185000	158696878	988	988	988	988	0
131	20240724	184900	158696878	988	988	988	988	0
132	20240724	184800	158696878	988	988	988	988	0
133	20240724	184700	158696878	988	988	988	988	0
134	20240724	184600	158696878	988	988	988	988	0
135	20240724	184500	158696878	988	988	988	988	0
136	20240724	184400	158696878	988	988	988	988	0
137	20240724	184300	158696878	988	988	988	988	0
138	20240724	184200	158696878	988	988	988	988	0
139	20240724	184100	158696878	988	988	988	988	0
140	20240724	184000	158696878	988	988	988	988	0
141	20240724	183900	158696878	988	988	988	988	0
142	20240724	183800	158696878	988	988	988	988	0
143	20240724	183700	158696878	988	988	988	988	0
144	20240724	183600	158696878	988	988	988	988	0
145	20240724	183500	158696878	988	988	988	988	0
146	20240724	183400	158696878	988	988	988	988	0
147	20240724	183300	158696878	988	988	988	988	0
148	20240724	183200	158696878	988	988	988	988	0
149	20240724	183100	158696878	988	988	988	988	0
150	20240724	183000	158696878	988	988	988	988	0
151	20240724	182900	158696878	988	988	988	988	0
152	20240724	182800	158696878	988	988	988	988	1000
153	20240724	182700	158696878	988	988	988	988	0
154	20240724	182600	158696878	988	988	988	988	0
155	20240724	182500	158696878	988	988	988	988	0
156	20240724	182400	158696878	988	988	988	988	0
157	20240724	182300	158696878	988	988	988	988	0
158	20240724	182200	158696878	988	988	988	988	0
159	20240724	182100	158696878	988	988	988	988	0
160	20240724	182000	158696878	988	988	988	988	0
161	20240724	181900	158696878	988	988	988	988	0
162	20240724	181800	158696878	988	988	988	988	0
163	20240724	181700	158696878	988	988	988	988	0
164	20240724	181600	158696878	988	988	988	988	0
165	20240724	181500	158696878	988	988	988	988	0
166	20240724	181400	158696878	988	988	988	988	0
167	20240724	181300	158696878	988	988	988	988	0
168	20240724	181200	158696878	988	988	988	988	0
169	20240724	181100	158696878	988	988	988	988	0
170	20240724	181000	158696878	988	988	988	988	0
171	20240724	180900	158696878	988	988	988	988	0
172	20240724	180800	158696878	988	988	988	988	0
173	20240724	180700	158696878	988	988	988	988	0
174	20240724	180600	158696878	988	988	988	988	0
175	20240724	180500	158696878	988	988	988	988	0
176	20240724	180400	158696878	988	988	988	988	0
177	20240724	180300	158696878	988	988	988	988	0
178	20240724	180200	158696878	988	988	988	988	0
179	20240724	180100	158696878	988	988	988	988	0
180	20240724	180000	158696878	988	988	988	988	0
181	20240724	175900	158696878	988	988	988	988	0
182	20240724	175800	158696878	988	988	988	988	1000
183	20240724	175700	158696878	988	988	988	988	0
184	20240724	175600	158696878	988	988	988	988	0
185	20240724	175500	158696878	988	988	988	988	0
186	20240724	175400	158696878	988	988	988	988	0
187	20240724	175300	158696878	988	988	988	988	0
188	20240724	175200	158696878	988	988	988	988	0
189	20240724	175100	158696878	988	988	988	988	0
190	20240724	175000	158696878	988	988	988	988	0
191	20240724	174900	158696878	988	988	988	988	0
192	20240724	174800	158696878	988	988	988	988	0
193	20240724	174700	158696878	988	988	988	988	0
194	20240724	174600	158696878	988	988	988	988	0
195	20240724	174500	158696878	988	988	988	988	0
196	20240724	174400	158696878	988	988	988	988	0
197	20240724	174300	158696878	988	988	988	988	0
198	20240724	174200	158696878	988	988	988	988	0
199	20240724	174100	158696878	988	988	988	988	0
200	20240724	174000	158696878	988	988	988	988	0
201	20240724	173900	158696878	988	988	988	988	0
202	20240724	173800	158696878	988	988	988	988	0
203	20240724	173700	158696878	988	988	988	988	0
204	20240724	173600	158696878	988	988	988	988	0
205	20240724	173500	158696878	988	988	988	988	0
206	20240724	173400	158696878	988	988	988	988	0
207	20240724	173300	158696878	988	988	988	988	0
208	20240724	173200	158696878	988	988	988	988	0
209	20240724	173100	158696878	988	988	988	988	0
210	20240724	173000	158696878	988	988	988	988	0
211	20240724	172900	158696878	988	988	988	988	0
212	20240724	172800	158696878	988	988	988	988	1000
213	20240724	172700	158696878	988	988	988	988	0
214	20240724	172600	158696878	988	988	988	988	0
215	20240724	172500	158696878	988	988	988	988	0
216	20240724	172400	158696878	988	988	988	988	0
217	20240724	172300	158696878	988	988	988	988	0
218	20240724	172200	158696878	988	988	988	988	0
219	20240724	172100	158696878	988	988	988	988	0
220	20240724	172000	158696878	988	988	988	988	0
221	20240724	171900	158696878	988	988	988	988	0
222	20240724	171800	158696878	988	988	988	988	0
223	20240724	171700	158696878	988	988	988	988	0
224	20240724	171600	158696878	988	988	988	988	0
225	20240724	171500	158696878	988	988	988	988	0
226	20240724	171400	158696878	988	988	988	988	0
227	20240724	171300	158696878	988	988	988	988	0
228	20240724	171200	158696878	988	988	988	988	0
229	20240724	171100	158696878	988	988	988	988	0
230	20240724	171000	158696878	988	988	988	988	0
231	20240724	170900	158696878	988	988	988	988	0
232	20240724	170800	158696878	988	988	988	988	0
233	20240724	170700	158696878	988	988	988	988	0
234	20240724	170600	158696878	988	988	988	988	0
235	20240724	170500	158696878	988	988	988	988	0
236	20240724	170400	158696878	988	988	988	988	0
237	20240724	170300	158696878	988	988	988	988	0
238	20240724	170200	158696878	988	988	988	988	0
239	20240724	170100	158696878	988	988	988	988	0
240	20240724	170000	158696878	988	988	988	988	0
241	20240724	165900	158696878	988	988	988	988	0
242	20240724	165800	158696878	988	988	988	988	1000
243	20240724	165700	158696878	988	988	988	988	0
244	20240724	165600	158696878	988	988	988	988	0
245	20240724	165500	158696878	988	988	988	988	0
246	20240724	165400	158696878	988	988	988	988	0
247	20240724	165300	158696878	988	988	988	988	0
248	20240724	165200	158696878	988	988	988	988	0
249	20240724	165100	158696878	988	988	988	988	0
250	20240724	165000	158696878	988	988	988	988	0
251	20240724	164900	158696878	988	988	988	988	0
252	20240724	164800	158696878	988	988	988	988	0
253	20240724	164700	158696878	988	988	988	988	0
254	20240724	164600	158696878	988	988	988	988	0
255	20240724	164500	158696878	988	988	988	988	0
256	20240724	164400	158696878	988	988	988	988	0
257	20240724	164300	158696878	988	988	988	988	0
258	20240724	164200	158696878	988	988	988	988	0
259	20240724	164100	158696878	988	988	988	988	0
260	20240724	164000	158696878	988	988	988	988	0
261	20240724	163900	158696878	988	988	988	988	0
262	20240724	163800	158696878	988	988	988	988	0
263	20240724	163700	158696878	988	988	988	988	0
264	20240724	163600	158696878	988	988	988	988	0
265	20240724	163500	158696878	988	988	988	988	0
266	20240724	163400	158696878	988	988	988	988	0
267	20240724	163300	158696878	988	988	988	988	0
268	20240724	163200	158696878	988	988	988	988	0
269	20240724	163100	158696878	988	988	988	988	0
270	20240724	163000	158696878	988	988	988	988	0
271	20240724	162900	158696878	988	988	988	988	0
272	20240724	162800	158696878	988	988	988	988	1000
273	20240724	162700	158696878	988	988	988	988	0
274	20240724	162600	158696878	988	988	988	988	0
275	20240724	162500	158696878	988	988	988	988	0
276	20240724	162400	158696878	988	988	988	988	0
277	20240724	162300	158696878	988	988	988	988	0
278	20240724	162200	158696878	988	988	988	988	0
279	20240724	162100	158696878	988	988	988	988	0
280	20240724	162000	158696878	988	988	988	988	0
281	20240724	161900	158696878	988	988	988	988	0
282	20240724	161800	158696878	988	988	988	988	0
283	20240724	161700	158696878	988	988	988	988	0
284	20240724	161600	158696878	988	988	988	988	0
285	20240724	161500	158696878	988	988	988	988	0
286	20240724	161400	158696878	988	988	988	988	0
287	20240724	161300	158696878	988	988	988	988	0
288	20240724	161200	158696878	988	988	988	988	0
289	20240724	161100	158696878	988	988	988	988	0
290	20240724	161000	158696878	988	988	988	988	0
291	20240724	160900	158696878	988	988	988	988	0
292	20240724	160800	158696878	988	988	988	988	0
293	20240724	160700	158696878	988	988	988	988	0
294	20240724	160600	158696878	988	988	988	988	0
295	20240724	160500	158696878	988	988	988	988	0
296	20240724	160400	158696878	988	988	988	988	0
297	20240724	160300	158696878	988	988	988	988	0
298	20240724	160200	158696878	988	988	988	988	0
299	20240724	160100	158696878	988	988	988	988	0
300	20240724	160000	158696878	988	988	988	988	0
301	20240724	155900	158696878	988	988	988	988	0
302	20240724	155800	158696878	988	988	988	988	1000
303	20240724	155700	158696878	988	988	988	988	0
304	20240724	155600	158696878	988	988	988	988	0
305	20240724	155500	158696878	988	988	988	988	0
306	20240724	155400	158696878	988	988	988	988	0
307	20240724	155300	158696878	988	988	988	988	0
308	20240724	155200	158696878	988	988	988	988	0
309	20240724	155100	158696878	988	988	988	988	0
310	20240724	155000	158696878	988	988	988	988	0
311	20240724	154900	158696878	988	988	988	988	0
312	20240724	154800	158696878	988	988	988	988	0
313	20240724	154700	158696878	988	988	988	988	0
314	20240724	154600	158696878	988	988	988	988	0
315	20240724	154500	158696878	988	988	988	988	0
316	20240724	154400	158696878	988	988	988	988	0
317	20240724	154300	158696878	988	988	988	988	0
318	20240724	154200	158696878	988	988	988	988	0
319	20240724	154100	158696878	988	988	988	988	0
320	20240724	154000	158696878	988	988	988	988	0
321	20240724	153900	158696878	988	988	988	988	0
322	20240724	153800	158696878	988	988	988	988	0
323	20240724	153700	158696878	988	988	988	988	0
324	20240724	153600	158696878	988	988	988	988	0
325	20240724	153500	158696878	988	988	988	988	0
326	20240724	153400	158696878	988	988	988	988	0
327	20240724	153300	158696878	988	988	988	988	0
328	20240724	153200	158696878	988	988	988	988	0
329	20240724	153100	158696878	988	988	988	988	0
330	20240724	153000	158696878	988	988	988	988	1000
331	20240724	152900	157708878	982	982	982	982	0
332	20240724	152800	157708878	982	982	982	982	0
333	20240724	152700	157708878	982	982	982	982	0
334	20240724	152600	157708878	982	982	982	982	0
335	20240724	152500	157708878	982	982	982	982	0
336	20240724	152400	157708878	982	982	982	982	0
337	20240724	152300	157708878	982	982	982	982	0
338	20240724	152200	157708878	982	982	982	982	0
339	20240724	152100	157708878	982	982	982	982	0
340	20240724	152000	157708878	982	982	982	982	0
341	20240724	151900	157708878	982	982	982	982	3
342	20240724	151800	157705932	977	977	977	977	0
343	20240724	151700	157705932	977	977	977	977	317
344	20240724	151600	157396223	977	977	977	977	10
345	20240724	151500	157386453	977	977	977	977	0
346	20240724	151400	157386453	977	977	977	977	0
347	20240724	151300	157386453	977	977	977	977	0
348	20240724	151200	157386453	977	977	977	977	0
349	20240724	151100	157386453	977	977	977	977	0
350	20240724	151000	157386453	977	977	977	977	102
351	20240724	150900	157286799	975	975	975	975	0
352	20240724	150800	157286799	975	975	975	975	0
353	20240724	150700	157286799	975	975	975	975	0
354	20240724	150600	157286799	975	980	980	975	320
355	20240724	150500	156974183	980	980	980	980	0
356	20240724	150400	156974183	980	980	980	980	0
357	20240724	150300	156974183	980	983	983	980	1864
358	20240724	150200	155147419	983	983	983	983	0
359	20240724	150100	155147419	983	983	983	983	0
360	20240724	150000	155147419	983	983	983	983	0
361	20240724	145900	155147419	983	983	983	983	0
362	20240724	145800	155147419	983	983	983	983	0
363	20240724	145700	155147419	983	983	983	983	100
364	20240724	145600	155049119	983	983	983	983	0
365	20240724	145500	155049119	983	983	983	983	101
366	20240724	145400	154949836	983	983	984	983	1499
367	20240724	145300	153476053	984	984	984	984	0
368	20240724	145200	153476053	984	984	984	984	0
369	20240724	145100	153476053	984	984	984	984	0
370	20240724	145000	153476053	984	984	984	984	508
371	20240724	144900	152976181	982	982	982	982	0
372	20240724	144800	152976181	982	982	982	982	0
373	20240724	144700	152976181	982	982	982	982	0
374	20240724	144600	152976181	982	982	982	982	0
375	20240724	144500	152976181	982	982	982	982	0
376	20240724	144400	152976181	982	982	982	982	0
377	20240724	144300	152976181	982	982	982	982	0
378	20240724	144200	152976181	982	982	982	982	1
379	20240724	144100	152975199	981	981	981	981	0
380	20240724	144000	152975199	981	981	981	981	0
381	20240724	143900	152975199	981	981	981	981	0
382	20240724	143800	152975199	981	981	981	981	0
383	20240724	143700	152975199	981	981	981	981	0
384	20240724	143600	152975199	981	981	981	981	1
385	20240724	143500	152974218	980	980	980	980	0
386	20240724	143400	152974218	980	980	980	980	0
387	20240724	143300	152974218	980	980	980	980	0
388	20240724	143200	152974218	980	980	980	980	0
389	20240724	143100	152974218	980	980	980	980	2
390	20240724	143000	152972258	980	980	980	980	0
391	20240724	142900	152972258	980	980	980	980	0
392	20240724	142800	152972258	980	980	980	980	530
393	20240724	142700	152452858	980	980	980	980	0
394	20240724	142600	152452858	980	980	980	980	0
395	20240724	142500	152452858	980	980	980	980	1
396	20240724	142400	152451878	980	980	980	980	0
397	20240724	142300	152451878	980	980	980	980	0
398	20240724	142200	152451878	980	978	980	978	3
399	20240724	142100	152448941	975	975	975	975	0
400	20240724	142000	152448941	975	975	975	975	0
401	20240724	141900	152448941	975	975	975	975	0
402	20240724	141800	152448941	975	975	975	975	0
403	20240724	141700	152448941	975	977	977	975	1650
404	20240724	141600	150839096	977	977	977	977	0
405	20240724	141500	150839096	977	977	977	977	0
406	20240724	141400	150839096	977	977	977	977	0
407	20240724	141300	150839096	977	977	977	977	450
408	20240724	141200	150399446	977	977	977	977	0
409	20240724	141100	150399446	977	977	977	977	0
410	20240724	141000	150399446	977	977	977	977	0
411	20240724	140900	150399446	977	977	977	977	100
412	20240724	140800	150301746	980	980	980	980	0
413	20240724	140700	150301746	980	980	980	980	0
414	20240724	140600	150301746	980	980	980	980	0
415	20240724	140500	150301746	980	980	980	980	0
416	20240724	140400	150301746	980	980	980	980	0
417	20240724	140300	150301746	980	980	980	980	0
418	20240724	140200	150301746	980	980	980	980	0
419	20240724	140100	150301746	980	981	981	980	110
420	20240724	140000	150193846	980	980	980	980	0
421	20240724	135900	150193846	980	980	980	980	0
422	20240724	135800	150193846	980	980	980	980	0
423	20240724	135700	150193846	980	980	980	980	100
424	20240724	135600	150095846	979	979	979	979	0
425	20240724	135500	150095846	979	979	979	979	1
426	20240724	135400	150094867	984	984	984	984	0
427	20240724	135300	150094867	984	984	984	984	0
428	20240724	135200	150094867	984	984	984	984	0
429	20240724	135100	150094867	984	984	984	984	0
430	20240724	135000	150094867	984	984	984	984	0
431	20240724	134900	150094867	984	984	984	984	0
432	20240724	134800	150094867	984	984	984	984	0
433	20240724	134700	150094867	984	984	984	984	0
434	20240724	134600	150094867	984	984	984	984	0
435	20240724	134500	150094867	984	984	984	984	0
436	20240724	134400	150094867	984	984	984	984	0
437	20240724	134300	150094867	984	984	984	984	0
438	20240724	134200	150094867	984	984	984	984	0
439	20240724	134100	150094867	984	984	984	984	0
440	20240724	134000	150094867	984	984	984	984	0
441	20240724	133900	150094867	984	984	984	984	0
442	20240724	133800	150094867	984	983	984	983	160
443	20240724	133700	149937428	984	984	984	984	0
444	20240724	133600	149937428	984	984	984	984	0
445	20240724	133500	149937428	984	984	984	984	0
446	20240724	133400	149937428	984	984	984	984	0
447	20240724	133300	149937428	984	984	984	984	0
448	20240724	133200	149937428	984	984	984	984	0
449	20240724	133100	149937428	984	984	984	984	500
450	20240724	133000	149445428	984	983	984	983	16
451	20240724	132900	149429685	984	980	984	980	632
452	20240724	132800	148808897	979	979	979	979	1
453	20240724	132700	148807918	977	977	977	977	0
454	20240724	132600	148807918	977	977	977	977	0
455	20240724	132500	148807918	977	977	977	977	0
456	20240724	132400	148807918	977	977	977	977	7
457	20240724	132300	148801079	977	978	978	977	775
458	20240724	132200	148043130	980	980	980	980	0
459	20240724	132100	148043130	980	980	980	980	0
460	20240724	132000	148043130	980	980	980	980	0
461	20240724	131900	148043130	980	980	980	980	0
462	20240724	131800	148043130	980	980	980	980	0
463	20240724	131700	148043130	980	980	980	980	0
464	20240724	131600	148043130	980	980	980	980	0
465	20240724	131500	148043130	980	980	980	980	0
466	20240724	131400	148043130	980	980	980	980	0
467	20240724	131300	148043130	980	980	980	980	1
468	20240724	131200	148042150	979	979	979	979	0
469	20240724	131100	148042150	979	979	979	979	0
470	20240724	131000	148042150	979	979	979	979	0
471	20240724	130900	148042150	979	979	979	979	0
472	20240724	130800	148042150	979	979	979	979	0
473	20240724	130700	148042150	979	979	979	979	0
474	20240724	130600	148042150	979	979	979	979	0
475	20240724	130500	148042150	979	979	979	979	0
476	20240724	130400	148042150	979	979	979	979	0
477	20240724	130300	148042150	979	979	979	979	0
478	20240724	130200	148042150	979	979	979	979	529
479	20240724	130100	147524259	979	979	979	979	0
480	20240724	130000	147524259	979	979	979	979	0
481	20240724	125900	147524259	979	979	979	979	1
482	20240724	125800	147523280	978	978	978	978	0
483	20240724	125700	147523280	978	978	978	978	0
484	20240724	125600	147523280	978	978	978	978	0
485	20240724	125500	147523280	978	978	978	978	0
486	20240724	125400	147523280	978	978	978	978	0
487	20240724	125300	147523280	978	978	978	978	227
488	20240724	125200	147301274	978	978	978	978	0
489	20240724	125100	147301274	978	978	978	978	3
490	20240724	125000	147298340	978	978	978	978	0
491	20240724	124900	147298340	978	978	978	978	156
492	20240724	124800	147145772	978	978	978	978	75
493	20240724	124700	147072422	978	978	978	978	0
494	20240724	124600	147072422	978	978	978	978	0
495	20240724	124500	147072422	978	978	978	978	0
496	20240724	124400	147072422	978	978	978	978	0
497	20240724	124300	147072422	978	978	978	978	39
498	20240724	124200	147034280	977	977	977	977	0
499	20240724	124100	147034280	977	977	977	977	21
500	20240724	124000	147013763	977	977	977	977	0
501	20240724	123900	147013763	977	977	977	977	0
502	20240724	123800	147013763	977	977	977	977	0
503	20240724	123700	147013763	977	977	977	977	484
504	20240724	123600	146540895	977	977	977	977	16
505	20240724	123500	146525263	976	976	976	976	0
506	20240724	123400	146525263	976	976	976	976	0
507	20240724	123300	146525263	976	976	976	976	0
508	20240724	123200	146525263	976	976	976	976	0
509	20240724	123100	146525263	976	976	976	976	1
510	20240724	123000	146524287	975	975	975	975	465
511	20240724	122900	146070912	975	975	975	975	35
512	20240724	122800	146036787	974	974	974	974	0
513	20240724	122700	146036787	974	974	974	974	396
514	20240724	122600	145651083	974	974	974	974	0
515	20240724	122500	145651083	974	974	974	974	100
516	20240724	122400	145553683	973	973	973	973	0
517	20240724	122300	145553683	973	973	973	973	0
518	20240724	122200	145553683	973	973	973	973	0
519	20240724	122100	145553683	973	973	973	973	0
520	20240724	122000	145553683	973	973	973	973	0
521	20240724	121900	145553683	973	973	973	973	9
522	20240724	121800	145544926	973	973	973	973	0
523	20240724	121700	145544926	973	973	973	973	0
524	20240724	121600	145544926	973	973	973	973	500
525	20240724	121500	145058426	972	972	972	972	118
526	20240724	121400	144943730	972	972	972	972	0
527	20240724	121300	144943730	972	972	972	972	0
528	20240724	121200	144943730	972	972	972	972	13
529	20240724	121100	144931094	971	971	971	971	0
530	20240724	121000	144931094	971	971	971	971	0
531	20240724	120900	144931094	971	971	971	971	0
532	20240724	120800	144931094	971	971	971	971	0
533	20240724	120700	144931094	971	971	971	971	0
534	20240724	120600	144931094	971	971	971	971	0
535	20240724	120500	144931094	971	971	971	971	0
536	20240724	120400	144931094	971	971	971	971	0
537	20240724	120300	144931094	971	971	971	971	0
538	20240724	120200	144931094	971	971	971	971	8
539	20240724	120100	144923326	972	972	972	972	0
540	20240724	120000	144923326	972	972	972	972	0
541	20240724	115900	144923326	972	972	972	972	0
542	20240724	115800	144923326	972	972	972	972	4
543	20240724	115700	144919438	972	972	972	972	50
544	20240724	115600	144870838	970	970	970	970	0
545	20240724	115500	144870838	970	970	970	970	0
546	20240724	115400	144870838	970	970	970	970	0
547	20240724	115300	144870838	970	970	970	970	0
548	20240724	115200	144870838	970	970	970	970	0
549	20240724	115100	144870838	970	971	971	970	1700
550	20240724	115000	143221837	972	972	972	972	0
551	20240724	114900	143221837	972	972	972	972	0
552	20240724	114800	143221837	972	972	972	972	0
553	20240724	114700	143221837	972	972	972	972	0
554	20240724	114600	143221837	972	972	972	972	0
555	20240724	114500	143221837	972	972	972	972	0
556	20240724	114400	143221837	972	972	972	972	0
557	20240724	114300	143221837	972	972	972	972	0
558	20240724	114200	143221837	972	972	972	972	9
559	20240724	114100	143213089	972	972	972	972	2
560	20240724	114000	143211145	972	972	972	972	0
561	20240724	113900	143211145	972	972	972	972	0
562	20240724	113800	143211145	972	972	972	972	0
563	20240724	113700	143211145	972	972	972	972	0
564	20240724	113600	143211145	972	972	972	972	0
565	20240724	113500	143211145	972	972	972	972	0
566	20240724	113400	143211145	972	972	972	972	0
567	20240724	113300	143211145	972	972	972	972	2
568	20240724	113200	143209201	972	971	972	971	22
569	20240724	113100	143187838	970	970	970	969	928
570	20240724	113000	142288502	972	972	972	972	0
571	20240724	112900	142288502	972	972	972	972	0
572	20240724	112800	142288502	972	972	972	972	0
573	20240724	112700	142288502	972	972	972	972	0
574	20240724	112600	142288502	972	972	972	972	0
575	20240724	112500	142288502	972	972	972	972	0
576	20240724	112400	142288502	972	972	972	972	0
577	20240724	112300	142288502	972	972	972	972	0
578	20240724	112200	142288502	972	972	972	972	0
579	20240724	112100	142288502	972	972	972	972	0
580	20240724	112000	142288502	972	972	973	972	6
581	20240724	111900	142282666	972	972	972	972	1
582	20240724	111800	142281694	969	969	969	969	0
583	20240724	111700	142281694	969	969	969	969	0
584	20240724	111600	142281694	969	970	970	969	1665
585	20240724	111500	140667487	970	970	970	970	0
586	20240724	111400	140667487	970	970	970	970	1030
587	20240724	111300	139668387	970	970	970	970	539
588	20240724	111200	139145557	970	970	970	970	1030
589	20240724	111100	138146457	970	970	970	970	1313
590	20240724	111000	136872847	970	970	970	970	0
591	20240724	110900	136872847	970	970	970	970	549
592	20240724	110800	136340317	972	972	972	972	461
593	20240724	110700	135892225	970	970	970	970	0
594	20240724	110600	135892225	970	970	970	970	0
595	20240724	110500	135892225	970	970	970	970	1001
596	20240724	110400	134921255	971	971	971	971	538
597	20240724	110300	134398857	971	974	974	971	79
598	20240724	110200	134322142	971	971	971	971	0
599	20240724	110100	134322142	971	971	971	971	0
600	20240724	110000	134322142	971	971	971	971	1029
601	20240724	105900	133322983	971	972	972	971	997
602	20240724	105800	132354890	972	972	972	972	0
603	20240724	105700	132354890	972	972	972	972	1460
604	20240724	105600	130935770	972	974	974	972	4353
605	20240724	105500	126701426	973	973	973	973	220
606	20240724	105400	126487366	971	980	980	971	7040
607	20240724	105300	119629276	980	980	980	980	0
608	20240724	105200	119629276	980	980	980	980	0
609	20240724	105100	119629276	980	980	980	980	0
610	20240724	105000	119629276	980	980	980	980	0
611	20240724	104900	119629276	980	980	980	980	0
612	20240724	104800	119629276	980	980	980	980	0
613	20240724	104700	119629276	980	980	980	980	1
614	20240724	104600	119628296	980	980	980	980	99
615	20240724	104500	119531276	980	980	980	980	5
616	20240724	104400	119526376	980	980	980	980	10
617	20240724	104300	119516576	980	980	980	980	0
618	20240724	104200	119516576	980	980	980	980	17
619	20240724	104100	119499916	979	979	979	979	0
620	20240724	104000	119499916	979	979	979	979	0
621	20240724	103900	119499916	979	979	979	979	0
622	20240724	103800	119499916	979	979	979	979	0
623	20240724	103700	119499916	979	980	980	979	6
624	20240724	103600	119494037	980	980	980	980	0
625	20240724	103500	119494037	980	981	981	980	789
626	20240724	103400	118720816	982	983	983	982	871
627	20240724	103300	117865492	983	983	983	983	0
628	20240724	103200	117865492	983	983	983	983	0
629	20240724	103100	117865492	983	983	983	983	0
630	20240724	103000	117865492	983	983	983	983	0
631	20240724	102900	117865492	983	982	983	982	3
632	20240724	102800	117862545	983	983	983	983	1
633	20240724	102700	117861562	988	988	988	988	0
634	20240724	102600	117861562	988	988	988	988	1
635	20240724	102500	117860574	980	980	980	980	0
636	20240724	102400	117860574	980	980	980	980	0
637	20240724	102300	117860574	980	980	980	980	206
638	20240724	102200	117658694	980	980	980	980	0
639	20240724	102100	117658694	980	980	980	980	0
640	20240724	102000	117658694	980	980	980	980	3
641	20240724	101900	117655754	989	989	989	989	26
642	20240724	101800	117630040	989	989	989	989	1797
643	20240724	101700	115852807	989	989	989	989	0
644	20240724	101600	115852807	989	989	989	989	0
645	20240724	101500	115852807	989	989	989	989	0
646	20240724	101400	115852807	989	990	990	989	14
647	20240724	101300	115838960	990	990	990	990	0
648	20240724	101200	115838960	990	990	990	990	0
649	20240724	101100	115838960	990	989	990	989	227
650	20240724	101000	115614323	990	990	990	990	63
651	20240724	100900	115551953	990	990	990	990	5
652	20240724	100800	115547003	989	989	989	989	41
653	20240724	100700	115506454	989	989	989	989	558
654	20240724	100600	114954592	988	988	988	988	650
655	20240724	100500	114312392	988	988	988	988	4
656	20240724	100400	114308440	988	988	988	988	0
657	20240724	100300	114308440	988	988	988	988	0
658	20240724	100200	114308440	988	982	988	980	129
659	20240724	100100	114181774	989	989	989	989	0
660	20240724	100000	114181774	989	989	989	989	0
661	20240724	095900	114181774	989	989	989	989	1
662	20240724	095800	114180785	990	989	990	989	200
663	20240724	095700	113982797	989	990	990	979	54
664	20240724	095600	113929525	990	990	990	989	21
665	20240724	095500	113908736	990	990	990	990	1181
666	20240724	095400	112739546	990	990	990	986	3415
667	20240724	095300	109358938	990	988	990	988	2188
668	20240724	095200	107197000	988	988	988	988	0
669	20240724	095100	107197000	988	988	988	988	3010
670	20240724	095000	104223120	987	987	987	987	25
671	20240724	094900	104198445	983	983	983	983	2
672	20240724	094800	104196479	983	980	983	980	30
673	20240724	094700	104167049	984	984	984	984	0
674	20240724	094600	104167049	984	984	984	984	0
675	20240724	094500	104167049	984	984	984	984	100
676	20240724	094400	104068649	984	984	984	984	500
677	20240724	094300	103576649	984	984	984	984	0
678	20240724	094200	103576649	984	984	984	984	15
679	20240724	094100	103561889	974	974	974	974	0
680	20240724	094000	103561889	974	974	974	974	0
681	20240724	093900	103561889	974	974	974	974	11831
682	20240724	093800	92038495	974	974	974	974	0
683	20240724	093700	92038495	974	974	974	974	0
684	20240724	093600	92038495	974	974	974	974	0
685	20240724	093500	92038495	974	974	974	974	108
686	20240724	093400	91933303	974	974	974	974	108
687	20240724	093300	91828111	974	974	974	970	137
688	20240724	093200	91694713	974	974	974	974	0
689	20240724	093100	91694713	974	974	974	974	103
690	20240724	093000	91594391	974	974	974	974	0
691	20240724	092900	91594391	974	974	974	974	0
692	20240724	092800	91594391	974	971	974	970	1841
693	20240724	092700	89808380	971	971	971	971	0
694	20240724	092600	89808380	971	971	971	971	100
695	20240724	092500	89711280	971	971	971	971	0
696	20240724	092400	89711280	971	976	976	971	504
697	20240724	092300	89220451	977	977	977	977	138
698	20240724	092200	89085625	977	977	977	977	500
699	20240724	092100	88597125	976	977	977	976	1572
700	20240724	092000	87062851	976	980	980	976	2319
701	20240724	091900	84797153	977	977	977	977	0
702	20240724	091800	84797153	977	981	981	977	3104
703	20240724	091700	81760715	980	980	980	980	0
704	20240724	091600	81760715	980	980	980	980	396
705	20240724	091500	81372635	980	981	981	980	100
706	20240724	091400	81274574	987	985	987	985	7199
707	20240724	091300	74183260	985	985	985	985	0
708	20240724	091200	74183260	985	984	985	984	1176
709	20240724	091100	73025296	980	983	983	978	2050
710	20240724	091000	71015426	980	997	1000	980	41528
711	20240724	090900	30147584	997	986	997	985	5957
712	20240724	090800	24248034	985	985	985	985	0
713	20240724	090700	24248034	985	984	985	984	19075
714	20240724	090600	5462991	980	980	980	980	22
715	20240724	090500	5441431	980	983	985	980	2333
716	20240724	090400	3144276	984	979	984	979	1473
717	20240724	090300	1695969	979	969	979	969	1522
718	20240724	090200	209197	977	977	977	977	1
719	20240724	090100	208220	969	969	969	969	100
720	20240724	090000	111320	968	968	968	968	115