KissMeData/090410/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	195800	318046584	1670	1670	1670	1670	930
3	20240724	195700	318046584	1670	1670	1670	1670	0
4	20240724	195600	318046584	1670	1670	1670	1670	0
5	20240724	195500	318046584	1670	1670	1670	1670	0
6	20240724	195400	318046584	1670	1670	1670	1670	0
7	20240724	195300	318046584	1670	1670	1670	1670	0
8	20240724	195200	318046584	1670	1670	1670	1670	0
9	20240724	195100	318046584	1670	1670	1670	1670	0
10	20240724	195000	318046584	1670	1670	1670	1670	0
11	20240724	194900	318046584	1670	1670	1670	1670	0
12	20240724	194800	318046584	1670	1670	1670	1670	0
13	20240724	194700	318046584	1670	1670	1670	1670	0
14	20240724	194600	318046584	1670	1670	1670	1670	0
15	20240724	194500	318046584	1670	1670	1670	1670	0
16	20240724	194400	318046584	1670	1670	1670	1670	0
17	20240724	194300	318046584	1670	1670	1670	1670	0
18	20240724	194200	318046584	1670	1670	1670	1670	0
19	20240724	194100	318046584	1670	1670	1670	1670	0
20	20240724	194000	318046584	1670	1670	1670	1670	0
21	20240724	193900	318046584	1670	1670	1670	1670	0
22	20240724	193800	318046584	1670	1670	1670	1670	0
23	20240724	193700	318046584	1670	1670	1670	1670	0
24	20240724	193600	318046584	1670	1670	1670	1670	0
25	20240724	193500	318046584	1670	1670	1670	1670	0
26	20240724	193400	318046584	1670	1670	1670	1670	0
27	20240724	193300	318046584	1670	1670	1670	1670	0
28	20240724	193200	318046584	1670	1670	1670	1670	0
29	20240724	193100	318046584	1670	1670	1670	1670	0
30	20240724	193000	318046584	1670	1670	1670	1670	0
31	20240724	192900	318046584	1670	1670	1670	1670	0
32	20240724	192800	318046584	1670	1670	1670	1670	930
33	20240724	192700	318046584	1670	1670	1670	1670	0
34	20240724	192600	318046584	1670	1670	1670	1670	0
35	20240724	192500	318046584	1670	1670	1670	1670	0
36	20240724	192400	318046584	1670	1670	1670	1670	0
37	20240724	192300	318046584	1670	1670	1670	1670	0
38	20240724	192200	318046584	1670	1670	1670	1670	0
39	20240724	192100	318046584	1670	1670	1670	1670	0
40	20240724	192000	318046584	1670	1670	1670	1670	0
41	20240724	191900	318046584	1670	1670	1670	1670	0
42	20240724	191800	318046584	1670	1670	1670	1670	0
43	20240724	191700	318046584	1670	1670	1670	1670	0
44	20240724	191600	318046584	1670	1670	1670	1670	0
45	20240724	191500	318046584	1670	1670	1670	1670	0
46	20240724	191400	318046584	1670	1670	1670	1670	0
47	20240724	191300	318046584	1670	1670	1670	1670	0
48	20240724	191200	318046584	1670	1670	1670	1670	0
49	20240724	191100	318046584	1670	1670	1670	1670	0
50	20240724	191000	318046584	1670	1670	1670	1670	0
51	20240724	190900	318046584	1670	1670	1670	1670	0
52	20240724	190800	318046584	1670	1670	1670	1670	0
53	20240724	190700	318046584	1670	1670	1670	1670	0
54	20240724	190600	318046584	1670	1670	1670	1670	0
55	20240724	190500	318046584	1670	1670	1670	1670	0
56	20240724	190400	318046584	1670	1670	1670	1670	0
57	20240724	190300	318046584	1670	1670	1670	1670	0
58	20240724	190200	318046584	1670	1670	1670	1670	0
59	20240724	190100	318046584	1670	1670	1670	1670	0
60	20240724	190000	318046584	1670	1670	1670	1670	0
61	20240724	185900	318046584	1670	1670	1670	1670	0
62	20240724	185800	318046584	1670	1670	1670	1670	930
63	20240724	185700	318046584	1670	1670	1670	1670	0
64	20240724	185600	318046584	1670	1670	1670	1670	0
65	20240724	185500	318046584	1670	1670	1670	1670	0
66	20240724	185400	318046584	1670	1670	1670	1670	0
67	20240724	185300	318046584	1670	1670	1670	1670	0
68	20240724	185200	318046584	1670	1670	1670	1670	0
69	20240724	185100	318046584	1670	1670	1670	1670	0
70	20240724	185000	318046584	1670	1670	1670	1670	0
71	20240724	184900	318046584	1670	1670	1670	1670	0
72	20240724	184800	318046584	1670	1670	1670	1670	0
73	20240724	184700	318046584	1670	1670	1670	1670	0
74	20240724	184600	318046584	1670	1670	1670	1670	0
75	20240724	184500	318046584	1670	1670	1670	1670	0
76	20240724	184400	318046584	1670	1670	1670	1670	0
77	20240724	184300	318046584	1670	1670	1670	1670	0
78	20240724	184200	318046584	1670	1670	1670	1670	0
79	20240724	184100	318046584	1670	1670	1670	1670	0
80	20240724	184000	318046584	1670	1670	1670	1670	0
81	20240724	183900	318046584	1670	1670	1670	1670	0
82	20240724	183800	318046584	1670	1670	1670	1670	0
83	20240724	183700	318046584	1670	1670	1670	1670	0
84	20240724	183600	318046584	1670	1670	1670	1670	0
85	20240724	183500	318046584	1670	1670	1670	1670	0
86	20240724	183400	318046584	1670	1670	1670	1670	0
87	20240724	183300	318046584	1670	1670	1670	1670	0
88	20240724	183200	318046584	1670	1670	1670	1670	0
89	20240724	183100	318046584	1670	1670	1670	1670	0
90	20240724	183000	318046584	1670	1670	1670	1670	0
91	20240724	182900	318046584	1670	1670	1670	1670	0
92	20240724	182800	318046584	1670	1670	1670	1670	930
93	20240724	182700	318046584	1670	1670	1670	1670	0
94	20240724	182600	318046584	1670	1670	1670	1670	0
95	20240724	182500	318046584	1670	1670	1670	1670	0
96	20240724	182400	318046584	1670	1670	1670	1670	0
97	20240724	182300	318046584	1670	1670	1670	1670	0
98	20240724	182200	318046584	1670	1670	1670	1670	0
99	20240724	182100	318046584	1670	1670	1670	1670	0
100	20240724	182000	318046584	1670	1670	1670	1670	0
101	20240724	181900	318046584	1670	1670	1670	1670	0
102	20240724	181800	318046584	1670	1670	1670	1670	0
103	20240724	181700	318046584	1670	1670	1670	1670	0
104	20240724	181600	318046584	1670	1670	1670	1670	0
105	20240724	181500	318046584	1670	1670	1670	1670	0
106	20240724	181400	318046584	1670	1670	1670	1670	0
107	20240724	181300	318046584	1670	1670	1670	1670	0
108	20240724	181200	318046584	1670	1670	1670	1670	0
109	20240724	181100	318046584	1670	1670	1670	1670	0
110	20240724	181000	318046584	1670	1670	1670	1670	0
111	20240724	180900	318046584	1670	1670	1670	1670	0
112	20240724	180800	318046584	1670	1670	1670	1670	0
113	20240724	180700	318046584	1670	1670	1670	1670	0
114	20240724	180600	318046584	1670	1670	1670	1670	0
115	20240724	180500	318046584	1670	1670	1670	1670	0
116	20240724	180400	318046584	1670	1670	1670	1670	0
117	20240724	180300	318046584	1670	1670	1670	1670	0
118	20240724	180200	318046584	1670	1670	1670	1670	0
119	20240724	180100	318046584	1670	1670	1670	1670	0
120	20240724	180000	318046584	1670	1670	1670	1670	0
121	20240724	175900	318046584	1670	1670	1670	1670	0
122	20240724	175800	318046584	1670	1670	1670	1670	930
123	20240724	175700	318046584	1670	1670	1670	1670	0
124	20240724	175600	318046584	1670	1670	1670	1670	0
125	20240724	175500	318046584	1670	1670	1670	1670	0
126	20240724	175400	318046584	1670	1670	1670	1670	0
127	20240724	175300	318046584	1670	1670	1670	1670	0
128	20240724	175200	318046584	1670	1670	1670	1670	0
129	20240724	175100	318046584	1670	1670	1670	1670	0
130	20240724	175000	318046584	1670	1670	1670	1670	0
131	20240724	174900	318046584	1670	1670	1670	1670	0
132	20240724	174800	318046584	1670	1670	1670	1670	0
133	20240724	174700	318046584	1670	1670	1670	1670	0
134	20240724	174600	318046584	1670	1670	1670	1670	0
135	20240724	174500	318046584	1670	1670	1670	1670	0
136	20240724	174400	318046584	1670	1670	1670	1670	0
137	20240724	174300	318046584	1670	1670	1670	1670	0
138	20240724	174200	318046584	1670	1670	1670	1670	0
139	20240724	174100	318046584	1670	1670	1670	1670	0
140	20240724	174000	318046584	1670	1670	1670	1670	0
141	20240724	173900	318046584	1670	1670	1670	1670	0
142	20240724	173800	318046584	1670	1670	1670	1670	0
143	20240724	173700	318046584	1670	1670	1670	1670	0
144	20240724	173600	318046584	1670	1670	1670	1670	0
145	20240724	173500	318046584	1670	1670	1670	1670	0
146	20240724	173400	318046584	1670	1670	1670	1670	0
147	20240724	173300	318046584	1670	1670	1670	1670	0
148	20240724	173200	318046584	1670	1670	1670	1670	0
149	20240724	173100	318046584	1670	1670	1670	1670	0
150	20240724	173000	318046584	1670	1670	1670	1670	0
151	20240724	172900	318046584	1670	1670	1670	1670	0
152	20240724	172800	318046584	1670	1670	1670	1670	930
153	20240724	172700	318046584	1670	1670	1670	1670	0
154	20240724	172600	318046584	1670	1670	1670	1670	0
155	20240724	172500	318046584	1670	1670	1670	1670	0
156	20240724	172400	318046584	1670	1670	1670	1670	0
157	20240724	172300	318046584	1670	1670	1670	1670	0
158	20240724	172200	318046584	1670	1670	1670	1670	0
159	20240724	172100	318046584	1670	1670	1670	1670	0
160	20240724	172000	318046584	1670	1670	1670	1670	0
161	20240724	171900	318046584	1670	1670	1670	1670	0
162	20240724	171800	318046584	1670	1670	1670	1670	0
163	20240724	171700	318046584	1670	1670	1670	1670	0
164	20240724	171600	318046584	1670	1670	1670	1670	0
165	20240724	171500	318046584	1670	1670	1670	1670	0
166	20240724	171400	318046584	1670	1670	1670	1670	0
167	20240724	171300	318046584	1670	1670	1670	1670	0
168	20240724	171200	318046584	1670	1670	1670	1670	0
169	20240724	171100	318046584	1670	1670	1670	1670	0
170	20240724	171000	318046584	1670	1670	1670	1670	0
171	20240724	170900	318046584	1670	1670	1670	1670	0
172	20240724	170800	318046584	1670	1670	1670	1670	0
173	20240724	170700	318046584	1670	1670	1670	1670	0
174	20240724	170600	318046584	1670	1670	1670	1670	0
175	20240724	170500	318046584	1670	1670	1670	1670	0
176	20240724	170400	318046584	1670	1670	1670	1670	0
177	20240724	170300	318046584	1670	1670	1670	1670	0
178	20240724	170200	318046584	1670	1670	1670	1670	0
179	20240724	170100	318046584	1670	1670	1670	1670	0
180	20240724	170000	318046584	1670	1670	1670	1670	0
181	20240724	165900	318046584	1670	1670	1670	1670	0
182	20240724	165800	318046584	1670	1670	1670	1670	930
183	20240724	165700	318046584	1670	1670	1670	1670	0
184	20240724	165600	318046584	1670	1670	1670	1670	0
185	20240724	165500	318046584	1670	1670	1670	1670	0
186	20240724	165400	318046584	1670	1670	1670	1670	0
187	20240724	165300	318046584	1670	1670	1670	1670	0
188	20240724	165200	318046584	1670	1670	1670	1670	0
189	20240724	165100	318046584	1670	1670	1670	1670	0
190	20240724	165000	318046584	1670	1670	1670	1670	0
191	20240724	164900	318046584	1670	1670	1670	1670	0
192	20240724	164800	318046584	1670	1670	1670	1670	0
193	20240724	164700	318046584	1670	1670	1670	1670	0
194	20240724	164600	318046584	1670	1670	1670	1670	0
195	20240724	164500	318046584	1670	1670	1670	1670	0
196	20240724	164400	318046584	1670	1670	1670	1670	0
197	20240724	164300	318046584	1670	1670	1670	1670	0
198	20240724	164200	318046584	1670	1670	1670	1670	0
199	20240724	164100	318046584	1670	1670	1670	1670	0
200	20240724	164000	318046584	1670	1670	1670	1670	0
201	20240724	163900	318046584	1670	1670	1670	1670	0
202	20240724	163800	318046584	1670	1670	1670	1670	0
203	20240724	163700	318046584	1670	1670	1670	1670	0
204	20240724	163600	318046584	1670	1670	1670	1670	0
205	20240724	163500	318046584	1670	1670	1670	1670	0
206	20240724	163400	318046584	1670	1670	1670	1670	0
207	20240724	163300	318046584	1670	1670	1670	1670	0
208	20240724	163200	318046584	1670	1670	1670	1670	0
209	20240724	163100	318046584	1670	1670	1670	1670	0
210	20240724	163000	318046584	1670	1670	1670	1670	0
211	20240724	162900	318046584	1670	1670	1670	1670	0
212	20240724	162800	318046584	1670	1670	1670	1670	930
213	20240724	162700	318046584	1670	1670	1670	1670	0
214	20240724	162600	318046584	1670	1670	1670	1670	0
215	20240724	162500	318046584	1670	1670	1670	1670	0
216	20240724	162400	318046584	1670	1670	1670	1670	0
217	20240724	162300	318046584	1670	1670	1670	1670	0
218	20240724	162200	318046584	1670	1670	1670	1670	0
219	20240724	162100	318046584	1670	1670	1670	1670	0
220	20240724	162000	318046584	1670	1670	1670	1670	0
221	20240724	161900	318046584	1670	1670	1670	1670	0
222	20240724	161800	318046584	1670	1670	1670	1670	0
223	20240724	161700	318046584	1670	1670	1670	1670	0
224	20240724	161600	318046584	1670	1670	1670	1670	0
225	20240724	161500	318046584	1670	1670	1670	1670	0
226	20240724	161400	318046584	1670	1670	1670	1670	0
227	20240724	161300	318046584	1670	1670	1670	1670	0
228	20240724	161200	318046584	1670	1670	1670	1670	0
229	20240724	161100	318046584	1670	1670	1670	1670	0
230	20240724	161000	318046584	1670	1670	1670	1670	0
231	20240724	160900	318046584	1670	1670	1670	1670	0
232	20240724	160800	318046584	1670	1670	1670	1670	0
233	20240724	160700	318046584	1670	1670	1670	1670	0
234	20240724	160600	318046584	1670	1670	1670	1670	0
235	20240724	160500	318046584	1670	1670	1670	1670	0
236	20240724	160400	318046584	1670	1670	1670	1670	0
237	20240724	160300	318046584	1670	1670	1670	1670	0
238	20240724	160200	318046584	1670	1670	1670	1670	0
239	20240724	160100	318046584	1670	1670	1670	1670	0
240	20240724	160000	318046584	1670	1670	1670	1670	0
241	20240724	155900	318046584	1670	1670	1670	1670	0
242	20240724	155800	318046584	1670	1670	1670	1670	930
243	20240724	155700	318046584	1670	1670	1670	1670	0
244	20240724	155600	318046584	1670	1670	1670	1670	0
245	20240724	155500	318046584	1670	1670	1670	1670	0
246	20240724	155400	318046584	1670	1670	1670	1670	0
247	20240724	155300	318046584	1670	1670	1670	1670	0
248	20240724	155200	318046584	1670	1670	1670	1670	0
249	20240724	155100	318046584	1670	1670	1670	1670	0
250	20240724	155000	318046584	1670	1670	1670	1670	0
251	20240724	154900	318046584	1670	1670	1670	1670	0
252	20240724	154800	318046584	1670	1670	1670	1670	0
253	20240724	154700	318046584	1670	1670	1670	1670	0
254	20240724	154600	318046584	1670	1670	1670	1670	0
255	20240724	154500	318046584	1670	1670	1670	1670	0
256	20240724	154400	318046584	1670	1670	1670	1670	0
257	20240724	154300	318046584	1670	1670	1670	1670	0
258	20240724	154200	318046584	1670	1670	1670	1670	0
259	20240724	154100	318046584	1670	1670	1670	1670	0
260	20240724	154000	318046584	1670	1670	1670	1670	0
261	20240724	153900	318046584	1670	1670	1670	1670	0
262	20240724	153800	318046584	1670	1670	1670	1670	0
263	20240724	153700	318046584	1670	1670	1670	1670	0
264	20240724	153600	318046584	1670	1670	1670	1670	0
265	20240724	153500	318046584	1670	1670	1670	1670	0
266	20240724	153400	318046584	1670	1670	1670	1670	0
267	20240724	153300	318046584	1670	1670	1670	1670	0
268	20240724	153200	318046584	1670	1670	1670	1670	0
269	20240724	153100	318046584	1670	1670	1670	1670	0
270	20240724	153000	318046584	1670	1670	1670	1670	930
271	20240724	152900	316493484	1671	1671	1671	1671	0
272	20240724	152800	316493484	1671	1671	1671	1671	0
273	20240724	152700	316493484	1671	1671	1671	1671	0
274	20240724	152600	316493484	1671	1671	1671	1671	0
275	20240724	152500	316493484	1671	1671	1671	1671	0
276	20240724	152400	316493484	1671	1671	1671	1671	0
277	20240724	152300	316493484	1671	1671	1671	1671	0
278	20240724	152200	316493484	1671	1671	1671	1671	0
279	20240724	152100	316493484	1671	1671	1671	1671	0
280	20240724	152000	316493484	1671	1671	1671	1671	0
281	20240724	151900	316493484	1671	1663	1671	1663	1244
282	20240724	151800	314422774	1672	1671	1672	1671	314
283	20240724	151700	313898079	1672	1665	1672	1660	12781
284	20240724	151600	292657320	1665	1666	1671	1665	225
285	20240724	151500	292281728	1671	1671	1671	1671	0
286	20240724	151400	292281728	1671	1671	1671	1671	290
287	20240724	151300	291797138	1671	1666	1671	1665	428
288	20240724	151200	291084197	1666	1666	1666	1666	0
289	20240724	151100	291084197	1666	1666	1671	1665	2411
290	20240724	151000	287069200	1666	1671	1671	1666	133
291	20240724	150900	286847522	1671	1671	1671	1671	10
292	20240724	150800	286830812	1671	1671	1671	1671	0
293	20240724	150700	286830812	1671	1671	1671	1671	125
294	20240724	150600	286621937	1671	1671	1671	1671	49
295	20240724	150500	286540058	1666	1666	1666	1666	0
296	20240724	150400	286540058	1666	1671	1671	1666	1016
297	20240724	150300	284847322	1671	1671	1671	1671	0
298	20240724	150200	284847322	1671	1671	1671	1671	0
299	20240724	150100	284847322	1671	1671	1671	1671	1
300	20240724	150000	284845651	1666	1669	1669	1666	683
301	20240724	145900	283707707	1670	1670	1670	1670	0
302	20240724	145800	283707707	1670	1670	1670	1670	6
303	20240724	145700	283697687	1671	1671	1671	1671	1
304	20240724	145600	283696016	1671	1671	1671	1671	2
305	20240724	145500	283692674	1672	1671	1672	1671	4
306	20240724	145400	283685989	1671	1671	1671	1671	0
307	20240724	145300	283685989	1671	1671	1671	1671	200
308	20240724	145200	283351789	1671	1671	1671	1671	0
309	20240724	145100	283351789	1671	1671	1671	1671	600
310	20240724	145000	282349189	1672	1672	1672	1672	0
311	20240724	144900	282349189	1672	1672	1672	1672	0
312	20240724	144800	282349189	1672	1672	1672	1672	2805
313	20240724	144700	277659229	1672	1672	1672	1672	0
314	20240724	144600	277659229	1672	1672	1672	1672	0
315	20240724	144500	277659229	1672	1672	1672	1672	50
316	20240724	144400	277575629	1672	1672	1672	1672	0
317	20240724	144300	277575629	1672	1672	1672	1672	0
318	20240724	144200	277575629	1672	1672	1672	1672	115
319	20240724	144100	277383349	1673	1673	1673	1673	0
320	20240724	144000	277383349	1673	1673	1673	1673	6
321	20240724	143900	277373311	1673	1673	1673	1673	0
322	20240724	143800	277373311	1673	1673	1673	1673	100
323	20240724	143700	277206011	1672	1672	1672	1672	0
324	20240724	143600	277206011	1672	1670	1672	1670	1986
325	20240724	143500	273887053	1670	1670	1670	1670	0
326	20240724	143400	273887053	1670	1670	1670	1670	0
327	20240724	143300	273887053	1670	1670	1670	1668	3590
328	20240724	143200	267897753	1670	1670	1670	1670	0
329	20240724	143100	267897753	1670	1670	1670	1670	0
330	20240724	143000	267897753	1670	1670	1670	1670	1
331	20240724	142900	267896083	1668	1668	1668	1668	0
332	20240724	142800	267896083	1668	1668	1668	1668	197
333	20240724	142700	267567487	1667	1668	1668	1667	363
334	20240724	142600	266962345	1667	1670	1670	1667	114
335	20240724	142500	266772171	1670	1670	1670	1670	100
336	20240724	142400	266605171	1670	1670	1670	1670	0
337	20240724	142300	266605171	1670	1670	1670	1670	80
338	20240724	142200	266471571	1670	1670	1670	1670	400
339	20240724	142100	265803571	1670	1670	1670	1665	4732
340	20240724	142000	257901286	1665	1665	1665	1665	337
341	20240724	141900	257340181	1665	1668	1668	1665	2701
342	20240724	141800	252839262	1672	1672	1672	1672	0
343	20240724	141700	252839262	1672	1672	1672	1672	1
344	20240724	141600	252837590	1673	1673	1673	1673	2
345	20240724	141500	252834244	1668	1668	1668	1668	0
346	20240724	141400	252834244	1668	1668	1668	1668	0
347	20240724	141300	252834244	1668	1669	1669	1668	131
348	20240724	141200	252615735	1673	1673	1673	1673	1
349	20240724	141100	252614062	1673	1673	1673	1673	100
350	20240724	141000	252446762	1673	1673	1673	1673	0
351	20240724	140900	252446762	1673	1673	1673	1673	0
352	20240724	140800	252446762	1673	1669	1673	1669	101
353	20240724	140700	252278189	1673	1669	1673	1669	104
354	20240724	140600	252104609	1673	1669	1673	1669	2001
355	20240724	140500	248764936	1673	1669	1673	1669	152
356	20240724	140400	248511240	1673	1673	1673	1669	62
357	20240724	140300	248407754	1669	1669	1669	1669	0
358	20240724	140200	248407754	1669	1669	1669	1669	199
359	20240724	140100	248075623	1675	1675	1675	1675	0
360	20240724	140000	248075623	1675	1675	1675	1675	4
361	20240724	135900	248068923	1675	1675	1675	1675	1
362	20240724	135800	248067248	1667	1670	1676	1666	4275
363	20240724	135700	240934296	1669	1675	1675	1669	962
364	20240724	135600	239328337	1676	1676	1676	1676	0
365	20240724	135500	239328337	1676	1676	1676	1676	0
366	20240724	135400	239328337	1676	1676	1676	1676	0
367	20240724	135300	239328337	1676	1676	1676	1676	5
368	20240724	135200	239319957	1676	1676	1676	1676	0
369	20240724	135100	239319957	1676	1676	1676	1676	0
370	20240724	135000	239319957	1676	1676	1676	1676	0
371	20240724	134900	239319957	1676	1676	1676	1676	0
372	20240724	134800	239319957	1676	1676	1676	1676	5
373	20240724	134700	239311577	1677	1677	1677	1677	0
374	20240724	134600	239311577	1677	1677	1677	1677	0
375	20240724	134500	239311577	1677	1677	1677	1677	0
376	20240724	134400	239311577	1677	1677	1677	1677	100
377	20240724	134300	239143877	1677	1677	1677	1677	0
378	20240724	134200	239143877	1677	1677	1677	1677	1
379	20240724	134100	239142200	1669	1669	1669	1669	0
380	20240724	134000	239142200	1669	1670	1670	1669	358
381	20240724	133900	238544519	1669	1669	1669	1669	816
382	20240724	133800	237182615	1669	1669	1669	1669	0
383	20240724	133700	237182615	1669	1672	1672	1669	2685
384	20240724	133600	232697072	1672	1672	1672	1672	51
385	20240724	133500	232611800	1672	1672	1672	1672	0
386	20240724	133400	232611800	1672	1672	1672	1672	500
387	20240724	133300	231775800	1672	1672	1672	1672	300
388	20240724	133200	231274200	1672	1672	1672	1672	0
389	20240724	133100	231274200	1672	1675	1675	1672	2700
390	20240724	133000	226757396	1675	1675	1675	1675	200
391	20240724	132900	226422396	1675	1675	1675	1675	0
392	20240724	132800	226422396	1675	1675	1675	1675	0
393	20240724	132700	226422396	1675	1675	1675	1675	0
394	20240724	132600	226422396	1675	1675	1675	1675	0
395	20240724	132500	226422396	1675	1677	1677	1675	1964
396	20240724	132400	223131348	1677	1682	1682	1677	2914
397	20240724	132300	218233956	1684	1684	1684	1684	0
398	20240724	132200	218233956	1684	1684	1684	1684	0
399	20240724	132100	218233956	1684	1684	1684	1684	0
400	20240724	132000	218233956	1684	1684	1684	1684	0
401	20240724	131900	218233956	1684	1684	1684	1684	0
402	20240724	131800	218233956	1684	1684	1684	1684	0
403	20240724	131700	218233956	1684	1684	1684	1684	0
404	20240724	131600	218233956	1684	1684	1684	1684	201
405	20240724	131500	217895472	1682	1682	1682	1682	69
406	20240724	131400	217779414	1684	1682	1684	1682	365
407	20240724	131300	217165458	1682	1682	1682	1682	2792
408	20240724	131200	212469314	1684	1684	1684	1684	0
409	20240724	131100	212469314	1684	1684	1684	1684	1
410	20240724	131000	212467630	1680	1680	1680	1680	0
411	20240724	130900	212467630	1680	1680	1680	1680	0
412	20240724	130800	212467630	1680	1680	1680	1680	147
413	20240724	130700	212220670	1680	1680	1680	1680	1
414	20240724	130600	212218990	1680	1680	1680	1680	0
415	20240724	130500	212218990	1680	1680	1680	1680	0
416	20240724	130400	212218990	1680	1680	1680	1680	0
417	20240724	130300	212218990	1680	1680	1680	1680	0
418	20240724	130200	212218990	1680	1680	1680	1680	0
419	20240724	130100	212218990	1680	1680	1680	1680	0
420	20240724	130000	212218990	1680	1680	1680	1680	0
421	20240724	125900	212218990	1680	1680	1680	1680	0
422	20240724	125800	212218990	1680	1680	1680	1680	10
423	20240724	125700	212202190	1680	1680	1680	1680	0
424	20240724	125600	212202190	1680	1679	1680	1679	112
425	20240724	125500	212014045	1679	1679	1679	1679	0
426	20240724	125400	212014045	1679	1679	1679	1679	20
427	20240724	125300	211980465	1678	1678	1678	1678	0
428	20240724	125200	211980465	1678	1678	1678	1678	1797
429	20240724	125100	208965099	1684	1684	1684	1684	0
430	20240724	125000	208965099	1684	1676	1684	1676	118
431	20240724	124900	208767323	1676	1678	1678	1676	810
432	20240724	124800	207409709	1677	1677	1677	1677	0
433	20240724	124700	207409709	1677	1677	1677	1677	0
434	20240724	124600	207409709	1677	1677	1677	1677	0
435	20240724	124500	207409709	1677	1677	1677	1677	0
436	20240724	124400	207409709	1677	1677	1677	1677	0
437	20240724	124300	207409709	1677	1677	1677	1677	668
438	20240724	124200	206289473	1684	1684	1684	1684	0
439	20240724	124100	206289473	1684	1684	1684	1684	300
440	20240724	124000	205784273	1684	1684	1684	1684	0
441	20240724	123900	205784273	1684	1684	1684	1684	0
442	20240724	123800	205784273	1684	1684	1684	1684	0
443	20240724	123700	205784273	1684	1684	1684	1684	0
444	20240724	123600	205784273	1684	1684	1684	1684	190
445	20240724	123500	205464313	1684	1684	1684	1684	0
446	20240724	123400	205464313	1684	1684	1684	1684	0
447	20240724	123300	205464313	1684	1684	1684	1684	1
448	20240724	123200	205462629	1684	1684	1684	1684	1
449	20240724	123100	205460945	1676	1677	1677	1676	690
450	20240724	123000	204304485	1678	1678	1678	1678	0
451	20240724	122900	204304485	1678	1679	1679	1678	85
452	20240724	122800	204161823	1679	1680	1680	1679	100
453	20240724	122700	203993891	1681	1681	1681	1681	896
454	20240724	122600	202487715	1681	1681	1681	1681	54
455	20240724	122500	202396941	1680	1680	1680	1680	0
456	20240724	122400	202396941	1680	1680	1680	1680	0
457	20240724	122300	202396941	1680	1680	1680	1680	6
458	20240724	122200	202386861	1683	1683	1683	1683	1
459	20240724	122100	202385178	1679	1679	1679	1679	0
460	20240724	122000	202385178	1679	1679	1679	1679	0
461	20240724	121900	202385178	1679	1679	1679	1679	0
462	20240724	121800	202385178	1679	1679	1679	1679	450
463	20240724	121700	201629628	1679	1679	1679	1679	122
464	20240724	121600	201424790	1681	1681	1681	1681	0
465	20240724	121500	201424790	1681	1681	1681	1681	500
466	20240724	121400	200584290	1681	1681	1681	1681	0
467	20240724	121300	200584290	1681	1681	1681	1681	0
468	20240724	121200	200584290	1681	1681	1681	1681	1
469	20240724	121100	200582609	1678	1678	1678	1678	0
470	20240724	121000	200582609	1678	1678	1678	1678	0
471	20240724	120900	200582609	1678	1678	1678	1678	0
472	20240724	120800	200582609	1678	1678	1678	1678	0
473	20240724	120700	200582609	1678	1678	1678	1678	0
474	20240724	120600	200582609	1678	1678	1678	1678	0
475	20240724	120500	200582609	1678	1677	1678	1677	1020
476	20240724	120400	198871059	1669	1669	1669	1669	0
477	20240724	120300	198871059	1669	1669	1669	1669	0
478	20240724	120200	198871059	1669	1668	1669	1667	3904
479	20240724	120100	192362694	1668	1676	1676	1668	11160
480	20240724	120000	173722762	1677	1677	1677	1677	40
481	20240724	115900	173655682	1677	1677	1677	1677	0
482	20240724	115800	173655682	1677	1677	1677	1677	136
483	20240724	115700	173427610	1678	1678	1678	1678	0
484	20240724	115600	173427610	1678	1678	1678	1678	34
485	20240724	115500	173370558	1677	1677	1677	1677	0
486	20240724	115400	173370558	1677	1677	1677	1677	0
487	20240724	115300	173370558	1677	1677	1677	1677	0
488	20240724	115200	173370558	1677	1677	1677	1677	0
489	20240724	115100	173370558	1677	1677	1677	1677	0
490	20240724	115000	173370558	1677	1677	1677	1677	0
491	20240724	114900	173370558	1677	1677	1677	1677	564
492	20240724	114800	172424730	1677	1677	1677	1677	210
493	20240724	114700	172072560	1681	1681	1681	1681	1
494	20240724	114600	172070879	1677	1680	1680	1677	778
495	20240724	114500	170765573	1681	1681	1681	1681	0
496	20240724	114400	170765573	1681	1681	1681	1681	0
497	20240724	114300	170765573	1681	1681	1681	1681	593
498	20240724	114200	169768740	1681	1681	1681	1681	0
499	20240724	114100	169768740	1681	1681	1681	1681	121
500	20240724	114000	169565339	1681	1681	1681	1681	0
501	20240724	113900	169565339	1681	1681	1681	1681	0
502	20240724	113800	169565339	1681	1681	1681	1681	0
503	20240724	113700	169565339	1681	1681	1681	1681	0
504	20240724	113600	169565339	1681	1681	1681	1681	0
505	20240724	113500	169565339	1681	1681	1681	1681	0
506	20240724	113400	169565339	1681	1681	1681	1681	0
507	20240724	113300	169565339	1681	1681	1681	1681	0
508	20240724	113200	169565339	1681	1681	1681	1681	0
509	20240724	113100	169565339	1681	1685	1685	1681	200
510	20240724	113000	169228660	1686	1686	1686	1686	10
511	20240724	112900	169211800	1686	1686	1686	1686	0
512	20240724	112800	169211800	1686	1686	1686	1686	205
513	20240724	112700	168866170	1686	1686	1686	1686	10
514	20240724	112600	168849310	1687	1687	1687	1687	110
515	20240724	112500	168663740	1684	1682	1684	1682	2756
516	20240724	112400	164023269	1682	1682	1682	1682	0
517	20240724	112300	164023269	1682	1682	1682	1682	1
518	20240724	112200	164021587	1682	1682	1682	1682	26
519	20240724	112100	163977855	1682	1682	1682	1682	1
520	20240724	112000	163976173	1677	1677	1677	1677	0
521	20240724	111900	163976173	1677	1677	1677	1677	0
522	20240724	111800	163976173	1677	1677	1677	1677	0
523	20240724	111700	163976173	1677	1677	1677	1677	25
524	20240724	111600	163934248	1670	1670	1670	1670	0
525	20240724	111500	163934248	1670	1677	1677	1670	1829
526	20240724	111400	160870301	1682	1682	1682	1682	0
527	20240724	111300	160870301	1682	1682	1682	1682	0
528	20240724	111200	160870301	1682	1682	1682	1682	0
529	20240724	111100	160870301	1682	1682	1682	1682	10
530	20240724	111000	160853481	1683	1683	1683	1683	0
531	20240724	110900	160853481	1683	1683	1683	1683	1
532	20240724	110800	160851798	1680	1680	1680	1680	340
533	20240724	110700	160280598	1680	1680	1680	1680	1
534	20240724	110600	160278918	1669	1674	1674	1669	2500
535	20240724	110500	156104791	1680	1680	1680	1680	0
536	20240724	110400	156104791	1680	1680	1680	1680	0
537	20240724	110300	156104791	1680	1680	1680	1680	0
538	20240724	110200	156104791	1680	1680	1680	1680	1
539	20240724	110100	156103111	1674	1674	1674	1674	420
540	20240724	110000	155400031	1669	1669	1669	1669	0
541	20240724	105900	155400031	1669	1669	1669	1669	100
542	20240724	105800	155233131	1669	1671	1671	1669	2021
543	20240724	105700	151857900	1672	1673	1673	1672	103
544	20240724	105600	151685682	1673	1674	1674	1673	195
545	20240724	105500	151359387	1674	1675	1675	1674	103
546	20240724	105400	151186964	1675	1675	1675	1675	30
547	20240724	105300	151136714	1675	1675	1675	1675	91
548	20240724	105200	150984289	1680	1680	1680	1680	0
549	20240724	105100	150984289	1680	1680	1680	1680	0
550	20240724	105000	150984289	1680	1680	1680	1680	0
551	20240724	104900	150984289	1680	1680	1680	1680	0
552	20240724	104800	150984289	1680	1680	1680	1680	0
553	20240724	104700	150984289	1680	1680	1680	1680	100
554	20240724	104600	150816289	1680	1680	1680	1680	0
555	20240724	104500	150816289	1680	1680	1680	1673	802
556	20240724	104400	149470329	1680	1677	1680	1677	2352
557	20240724	104300	145521224	1676	1676	1676	1676	400
558	20240724	104200	144850824	1676	1672	1676	1672	833
559	20240724	104100	143455420	1672	1672	1672	1672	0
560	20240724	104000	143455420	1672	1672	1672	1671	541
561	20240724	103900	142551068	1670	1670	1670	1670	0
562	20240724	103800	142551068	1670	1670	1671	1670	186
563	20240724	103700	142240348	1670	1670	1670	1670	3
564	20240724	103600	142235338	1679	1679	1679	1679	0
565	20240724	103500	142235338	1679	1679	1679	1679	0
566	20240724	103400	142235338	1679	1679	1679	1679	1
567	20240724	103300	142233659	1680	1680	1680	1680	0
568	20240724	103200	142233659	1680	1680	1680	1680	0
569	20240724	103100	142233659	1680	1680	1680	1680	0
570	20240724	103000	142233659	1680	1680	1680	1680	10
571	20240724	102900	142216859	1682	1682	1682	1682	0
572	20240724	102800	142216859	1682	1670	1682	1670	3
573	20240724	102700	142211829	1670	1675	1675	1670	437
574	20240724	102600	141480821	1670	1670	1670	1670	200
575	20240724	102500	141146821	1678	1678	1678	1678	1
576	20240724	102400	141145143	1670	1682	1682	1670	2683
577	20240724	102300	136657553	1680	1680	1680	1680	429
578	20240724	102200	135936833	1680	1680	1680	1680	0
579	20240724	102100	135936833	1680	1680	1680	1680	28
580	20240724	102000	135889793	1673	1673	1673	1673	0
581	20240724	101900	135889793	1673	1673	1673	1673	0
582	20240724	101800	135889793	1673	1673	1673	1673	0
583	20240724	101700	135889793	1673	1675	1675	1673	1430
584	20240724	101600	133496764	1680	1680	1680	1680	1
585	20240724	101500	133495084	1680	1680	1680	1680	0
586	20240724	101400	133495084	1680	1680	1680	1680	0
587	20240724	101300	133495084	1680	1680	1680	1680	0
588	20240724	101200	133495084	1680	1680	1680	1680	0
589	20240724	101100	133495084	1680	1680	1680	1680	0
590	20240724	101000	133495084	1680	1679	1680	1679	255
591	20240724	100900	133066938	1674	1674	1674	1674	1
592	20240724	100800	133065264	1674	1675	1675	1674	330
593	20240724	100700	132512791	1675	1675	1675	1675	50
594	20240724	100600	132429041	1675	1675	1675	1675	30
595	20240724	100500	132378791	1675	1675	1675	1675	660
596	20240724	100400	131273291	1680	1680	1680	1680	1111
597	20240724	100300	129406811	1682	1683	1683	1682	10
598	20240724	100200	129389986	1685	1685	1685	1685	0
599	20240724	100100	129389986	1685	1685	1685	1685	1
600	20240724	100000	129388301	1674	1687	1687	1674	305
601	20240724	095900	128877612	1687	1687	1687	1687	53
602	20240724	095800	128788201	1687	1687	1687	1687	340
603	20240724	095700	128214621	1687	1687	1687	1687	2
604	20240724	095600	128211247	1670	1677	1687	1670	1105
605	20240724	095500	126363173	1687	1677	1687	1677	209
606	20240724	095400	126012670	1677	1678	1678	1677	1500
607	20240724	095300	123497100	1678	1686	1686	1678	2458
608	20240724	095200	119357854	1687	1687	1687	1687	2
609	20240724	095100	119354480	1687	1687	1687	1687	1
610	20240724	095000	119352793	1687	1687	1687	1687	2
611	20240724	094900	119349419	1688	1688	1688	1688	0
612	20240724	094800	119349419	1688	1688	1688	1688	49
613	20240724	094700	119266707	1688	1675	1688	1675	101
614	20240724	094600	119097519	1689	1675	1689	1675	101
615	20240724	094500	118928330	1674	1674	1674	1674	0
616	20240724	094400	118928330	1674	1674	1674	1674	6
617	20240724	094300	118918286	1674	1674	1674	1674	100
618	20240724	094200	118750886	1689	1689	1689	1689	1
619	20240724	094100	118749197	1689	1687	1690	1687	4007
620	20240724	094000	111985355	1675	1683	1683	1675	10
621	20240724	093900	111968567	1688	1688	1688	1688	0
622	20240724	093800	111968567	1688	1688	1688	1688	550
623	20240724	093700	111040167	1686	1685	1686	1684	17
624	20240724	093600	111011508	1670	1670	1670	1670	0
625	20240724	093500	111011508	1670	1679	1685	1670	4600
626	20240724	093400	103265009	1679	1679	1679	1679	1264
627	20240724	093300	101142753	1668	1669	1669	1668	397
628	20240724	093200	100480458	1678	1674	1678	1670	3830
629	20240724	093100	94075348	1678	1675	1678	1675	490
630	20240724	093000	93254595	1675	1675	1675	1675	37
631	20240724	092900	93192620	1675	1679	1679	1675	103
632	20240724	092800	93020075	1680	1680	1680	1680	0
633	20240724	092700	93020075	1680	1680	1680	1680	102
634	20240724	092600	92848715	1680	1680	1680	1680	0
635	20240724	092500	92848715	1680	1689	1689	1680	2968
636	20240724	092400	87853804	1689	1689	1689	1689	5
637	20240724	092300	87845359	1687	1687	1687	1687	0
638	20240724	092200	87845359	1687	1687	1687	1687	10
639	20240724	092100	87828489	1689	1690	1690	1689	265
640	20240724	092000	87380785	1689	1685	1689	1685	11
641	20240724	091900	87362210	1684	1684	1684	1684	0
642	20240724	091800	87362210	1684	1687	1690	1684	580
643	20240724	091700	86385178	1690	1690	1690	1690	0
644	20240724	091600	86385178	1690	1690	1690	1690	200
645	20240724	091500	86047178	1690	1690	1690	1690	407
646	20240724	091400	85359348	1688	1690	1690	1688	3
647	20240724	091300	85354281	1680	1680	1680	1680	0
648	20240724	091200	85354281	1680	1680	1680	1680	176
649	20240724	091100	85058601	1681	1681	1681	1681	10
650	20240724	091000	85041791	1681	1681	1685	1681	124
651	20240724	090900	84833343	1681	1685	1685	1681	285
652	20240724	090800	84353918	1685	1680	1685	1672	559
653	20240724	090700	83412517	1685	1670	1685	1670	7150
654	20240724	090600	71433645	1670	1665	1670	1665	8352
655	20240724	090500	57515175	1665	1662	1667	1660	16833
656	20240724	090400	29560899	1664	1668	1669	1663	4699
657	20240724	090300	21738125	1669	1670	1670	1669	1008
658	20240724	090200	20055766	1669	1678	1678	1669	5684
659	20240724	090100	10549182	1679	1684	1684	1679	1935
660	20240724	090000	7294371	1685	1690	1690	1685	4320