KissMeData/299660/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	210100	12159779775	2970	2970	2970	2970	266
3	20240724	210000	12159779775	2970	2970	2970	2970	0
4	20240724	205900	12159779775	2970	2970	2970	2970	0
5	20240724	205800	12159779775	2970	2970	2970	2970	0
6	20240724	205700	12159779775	2970	2970	2970	2970	0
7	20240724	205600	12159779775	2970	2970	2970	2970	0
8	20240724	205500	12159779775	2970	2970	2970	2970	0
9	20240724	205400	12159779775	2970	2970	2970	2970	0
10	20240724	205300	12159779775	2970	2970	2970	2970	0
11	20240724	205200	12159779775	2970	2970	2970	2970	0
12	20240724	205100	12159779775	2970	2970	2970	2970	0
13	20240724	205000	12159779775	2970	2970	2970	2970	0
14	20240724	204900	12159779775	2970	2970	2970	2970	0
15	20240724	204800	12159779775	2970	2970	2970	2970	0
16	20240724	204700	12159779775	2970	2970	2970	2970	0
17	20240724	204600	12159779775	2970	2970	2970	2970	0
18	20240724	204500	12159779775	2970	2970	2970	2970	0
19	20240724	204400	12159779775	2970	2970	2970	2970	0
20	20240724	204300	12159779775	2970	2970	2970	2970	0
21	20240724	204200	12159779775	2970	2970	2970	2970	0
22	20240724	204100	12159779775	2970	2970	2970	2970	0
23	20240724	204000	12159779775	2970	2970	2970	2970	0
24	20240724	203900	12159779775	2970	2970	2970	2970	0
25	20240724	203800	12159779775	2970	2970	2970	2970	0
26	20240724	203700	12159779775	2970	2970	2970	2970	0
27	20240724	203600	12159779775	2970	2970	2970	2970	0
28	20240724	203500	12159779775	2970	2970	2970	2970	0
29	20240724	203400	12159779775	2970	2970	2970	2970	0
30	20240724	203300	12159779775	2970	2970	2970	2970	0
31	20240724	203200	12159779775	2970	2970	2970	2970	0
32	20240724	203100	12159779775	2970	2970	2970	2970	266
33	20240724	203000	12159779775	2970	2970	2970	2970	0
34	20240724	202900	12159779775	2970	2970	2970	2970	0
35	20240724	202800	12159779775	2970	2970	2970	2970	0
36	20240724	202700	12159779775	2970	2970	2970	2970	0
37	20240724	202600	12159779775	2970	2970	2970	2970	0
38	20240724	202500	12159779775	2970	2970	2970	2970	0
39	20240724	202400	12159779775	2970	2970	2970	2970	0
40	20240724	202300	12159779775	2970	2970	2970	2970	0
41	20240724	202200	12159779775	2970	2970	2970	2970	0
42	20240724	202100	12159779775	2970	2970	2970	2970	0
43	20240724	202000	12159779775	2970	2970	2970	2970	0
44	20240724	201900	12159779775	2970	2970	2970	2970	0
45	20240724	201800	12159779775	2970	2970	2970	2970	0
46	20240724	201700	12159779775	2970	2970	2970	2970	0
47	20240724	201600	12159779775	2970	2970	2970	2970	0
48	20240724	201500	12159779775	2970	2970	2970	2970	0
49	20240724	201400	12159779775	2970	2970	2970	2970	0
50	20240724	201300	12159779775	2970	2970	2970	2970	0
51	20240724	201200	12159779775	2970	2970	2970	2970	0
52	20240724	201100	12159779775	2970	2970	2970	2970	0
53	20240724	201000	12159779775	2970	2970	2970	2970	0
54	20240724	200900	12159779775	2970	2970	2970	2970	0
55	20240724	200800	12159779775	2970	2970	2970	2970	0
56	20240724	200700	12159779775	2970	2970	2970	2970	0
57	20240724	200600	12159779775	2970	2970	2970	2970	0
58	20240724	200500	12159779775	2970	2970	2970	2970	0
59	20240724	200400	12159779775	2970	2970	2970	2970	0
60	20240724	200300	12159779775	2970	2970	2970	2970	0
61	20240724	200200	12159779775	2970	2970	2970	2970	0
62	20240724	200100	12159779775	2970	2970	2970	2970	266
63	20240724	200000	12159779775	2970	2970	2970	2970	0
64	20240724	195900	12159779775	2970	2970	2970	2970	0
65	20240724	195800	12159779775	2970	2970	2970	2970	0
66	20240724	195700	12159779775	2970	2970	2970	2970	0
67	20240724	195600	12159779775	2970	2970	2970	2970	0
68	20240724	195500	12159779775	2970	2970	2970	2970	0
69	20240724	195400	12159779775	2970	2970	2970	2970	0
70	20240724	195300	12159779775	2970	2970	2970	2970	0
71	20240724	195200	12159779775	2970	2970	2970	2970	0
72	20240724	195100	12159779775	2970	2970	2970	2970	0
73	20240724	195000	12159779775	2970	2970	2970	2970	0
74	20240724	194900	12159779775	2970	2970	2970	2970	0
75	20240724	194800	12159779775	2970	2970	2970	2970	0
76	20240724	194700	12159779775	2970	2970	2970	2970	0
77	20240724	194600	12159779775	2970	2970	2970	2970	0
78	20240724	194500	12159779775	2970	2970	2970	2970	0
79	20240724	194400	12159779775	2970	2970	2970	2970	0
80	20240724	194300	12159779775	2970	2970	2970	2970	0
81	20240724	194200	12159779775	2970	2970	2970	2970	0
82	20240724	194100	12159779775	2970	2970	2970	2970	0
83	20240724	194000	12159779775	2970	2970	2970	2970	0
84	20240724	193900	12159779775	2970	2970	2970	2970	0
85	20240724	193800	12159779775	2970	2970	2970	2970	0
86	20240724	193700	12159779775	2970	2970	2970	2970	0
87	20240724	193600	12159779775	2970	2970	2970	2970	0
88	20240724	193500	12159779775	2970	2970	2970	2970	0
89	20240724	193400	12159779775	2970	2970	2970	2970	0
90	20240724	193300	12159779775	2970	2970	2970	2970	0
91	20240724	193200	12159779775	2970	2970	2970	2970	0
92	20240724	193100	12159779775	2970	2970	2970	2970	266
93	20240724	193000	12159779775	2970	2970	2970	2970	0
94	20240724	192900	12159779775	2970	2970	2970	2970	0
95	20240724	192800	12159779775	2970	2970	2970	2970	0
96	20240724	192700	12159779775	2970	2970	2970	2970	0
97	20240724	192600	12159779775	2970	2970	2970	2970	0
98	20240724	192500	12159779775	2970	2970	2970	2970	0
99	20240724	192400	12159779775	2970	2970	2970	2970	0
100	20240724	192300	12159779775	2970	2970	2970	2970	0
101	20240724	192200	12159779775	2970	2970	2970	2970	0
102	20240724	192100	12159779775	2970	2970	2970	2970	0
103	20240724	192000	12159779775	2970	2970	2970	2970	0
104	20240724	191900	12159779775	2970	2970	2970	2970	0
105	20240724	191800	12159779775	2970	2970	2970	2970	0
106	20240724	191700	12159779775	2970	2970	2970	2970	0
107	20240724	191600	12159779775	2970	2970	2970	2970	0
108	20240724	191500	12159779775	2970	2970	2970	2970	0
109	20240724	191400	12159779775	2970	2970	2970	2970	0
110	20240724	191300	12159779775	2970	2970	2970	2970	0
111	20240724	191200	12159779775	2970	2970	2970	2970	0
112	20240724	191100	12159779775	2970	2970	2970	2970	0
113	20240724	191000	12159779775	2970	2970	2970	2970	0
114	20240724	190900	12159779775	2970	2970	2970	2970	0
115	20240724	190800	12159779775	2970	2970	2970	2970	0
116	20240724	190700	12159779775	2970	2970	2970	2970	0
117	20240724	190600	12159779775	2970	2970	2970	2970	0
118	20240724	190500	12159779775	2970	2970	2970	2970	0
119	20240724	190400	12159779775	2970	2970	2970	2970	0
120	20240724	190300	12159779775	2970	2970	2970	2970	0
121	20240724	190200	12159779775	2970	2970	2970	2970	0
122	20240724	190100	12159779775	2970	2970	2970	2970	266
123	20240724	190000	12159779775	2970	2970	2970	2970	0
124	20240724	185900	12159779775	2970	2970	2970	2970	0
125	20240724	185800	12159779775	2970	2970	2970	2970	0
126	20240724	185700	12159779775	2970	2970	2970	2970	0
127	20240724	185600	12159779775	2970	2970	2970	2970	0
128	20240724	185500	12159779775	2970	2970	2970	2970	0
129	20240724	185400	12159779775	2970	2970	2970	2970	0
130	20240724	185300	12159779775	2970	2970	2970	2970	0
131	20240724	185200	12159779775	2970	2970	2970	2970	0
132	20240724	185100	12159779775	2970	2970	2970	2970	0
133	20240724	185000	12159779775	2970	2970	2970	2970	0
134	20240724	184900	12159779775	2970	2970	2970	2970	0
135	20240724	184800	12159779775	2970	2970	2970	2970	0
136	20240724	184700	12159779775	2970	2970	2970	2970	0
137	20240724	184600	12159779775	2970	2970	2970	2970	0
138	20240724	184500	12159779775	2970	2970	2970	2970	0
139	20240724	184400	12159779775	2970	2970	2970	2970	0
140	20240724	184300	12159779775	2970	2970	2970	2970	0
141	20240724	184200	12159779775	2970	2970	2970	2970	0
142	20240724	184100	12159779775	2970	2970	2970	2970	0
143	20240724	184000	12159779775	2970	2970	2970	2970	0
144	20240724	183900	12159779775	2970	2970	2970	2970	0
145	20240724	183800	12159779775	2970	2970	2970	2970	0
146	20240724	183700	12159779775	2970	2970	2970	2970	0
147	20240724	183600	12159779775	2970	2970	2970	2970	0
148	20240724	183500	12159779775	2970	2970	2970	2970	0
149	20240724	183400	12159779775	2970	2970	2970	2970	0
150	20240724	183300	12159779775	2970	2970	2970	2970	0
151	20240724	183200	12159779775	2970	2970	2970	2970	0
152	20240724	183100	12159779775	2970	2970	2970	2970	266
153	20240724	183000	12159779775	2970	2970	2970	2970	0
154	20240724	182900	12159779775	2970	2970	2970	2970	0
155	20240724	182800	12159779775	2970	2970	2970	2970	0
156	20240724	182700	12159779775	2970	2970	2970	2970	0
157	20240724	182600	12159779775	2970	2970	2970	2970	0
158	20240724	182500	12159779775	2970	2970	2970	2970	0
159	20240724	182400	12159779775	2970	2970	2970	2970	0
160	20240724	182300	12159779775	2970	2970	2970	2970	0
161	20240724	182200	12159779775	2970	2970	2970	2970	0
162	20240724	182100	12159779775	2970	2970	2970	2970	0
163	20240724	182000	12159779775	2970	2970	2970	2970	0
164	20240724	181900	12159779775	2970	2970	2970	2970	0
165	20240724	181800	12159779775	2970	2970	2970	2970	0
166	20240724	181700	12159779775	2970	2970	2970	2970	0
167	20240724	181600	12159779775	2970	2970	2970	2970	0
168	20240724	181500	12159779775	2970	2970	2970	2970	0
169	20240724	181400	12159779775	2970	2970	2970	2970	0
170	20240724	181300	12159779775	2970	2970	2970	2970	0
171	20240724	181200	12159779775	2970	2970	2970	2970	0
172	20240724	181100	12159779775	2970	2970	2970	2970	0
173	20240724	181000	12159779775	2970	2970	2970	2970	0
174	20240724	180900	12159779775	2970	2970	2970	2970	0
175	20240724	180800	12159779775	2970	2970	2970	2970	0
176	20240724	180700	12159779775	2970	2970	2970	2970	0
177	20240724	180600	12159779775	2970	2970	2970	2970	0
178	20240724	180500	12159779775	2970	2970	2970	2970	0
179	20240724	180400	12159779775	2970	2970	2970	2970	0
180	20240724	180300	12159779775	2970	2970	2970	2970	0
181	20240724	180200	12159779775	2970	2970	2970	2970	0
182	20240724	180100	12159779775	2970	2970	2970	2970	266
183	20240724	180000	12159779775	2970	2970	2970	2970	0
184	20240724	175900	12159779775	2970	2970	2970	2970	0
185	20240724	175800	12159779775	2970	2970	2970	2970	0
186	20240724	175700	12159779775	2970	2970	2970	2970	0
187	20240724	175600	12159779775	2970	2970	2970	2970	0
188	20240724	175500	12159779775	2970	2970	2970	2970	0
189	20240724	175400	12159779775	2970	2970	2970	2970	0
190	20240724	175300	12159779775	2970	2970	2970	2970	0
191	20240724	175200	12159779775	2970	2970	2970	2970	0
192	20240724	175100	12159779775	2970	2970	2970	2970	0
193	20240724	175000	12159779775	2970	2970	2970	2970	0
194	20240724	174900	12159779775	2970	2970	2970	2970	0
195	20240724	174800	12159779775	2970	2970	2970	2970	0
196	20240724	174700	12159779775	2970	2970	2970	2970	0
197	20240724	174600	12159779775	2970	2970	2970	2970	0
198	20240724	174500	12159779775	2970	2970	2970	2970	0
199	20240724	174400	12159779775	2970	2970	2970	2970	0
200	20240724	174300	12159779775	2970	2970	2970	2970	0
201	20240724	174200	12159779775	2970	2970	2970	2970	0
202	20240724	174100	12159779775	2970	2970	2970	2970	0
203	20240724	174000	12159779775	2970	2970	2970	2970	0
204	20240724	173900	12159779775	2970	2970	2970	2970	0
205	20240724	173800	12159779775	2970	2970	2970	2970	0
206	20240724	173700	12159779775	2970	2970	2970	2970	0
207	20240724	173600	12159779775	2970	2970	2970	2970	0
208	20240724	173500	12159779775	2970	2970	2970	2970	0
209	20240724	173400	12159779775	2970	2970	2970	2970	0
210	20240724	173300	12159779775	2970	2970	2970	2970	0
211	20240724	173200	12159779775	2970	2970	2970	2970	0
212	20240724	173100	12159779775	2970	2970	2970	2970	266
213	20240724	173000	12159779775	2970	2970	2970	2970	0
214	20240724	172900	12159779775	2970	2970	2970	2970	0
215	20240724	172800	12159779775	2970	2970	2970	2970	0
216	20240724	172700	12159779775	2970	2970	2970	2970	0
217	20240724	172600	12159779775	2970	2970	2970	2970	0
218	20240724	172500	12159779775	2970	2970	2970	2970	0
219	20240724	172400	12159779775	2970	2970	2970	2970	0
220	20240724	172300	12159779775	2970	2970	2970	2970	0
221	20240724	172200	12159779775	2970	2970	2970	2970	0
222	20240724	172100	12159779775	2970	2970	2970	2970	0
223	20240724	172000	12159779775	2970	2970	2970	2970	0
224	20240724	171900	12159779775	2970	2970	2970	2970	0
225	20240724	171800	12159779775	2970	2970	2970	2970	0
226	20240724	171700	12159779775	2970	2970	2970	2970	0
227	20240724	171600	12159779775	2970	2970	2970	2970	0
228	20240724	171500	12159779775	2970	2970	2970	2970	0
229	20240724	171400	12159779775	2970	2970	2970	2970	0
230	20240724	171300	12159779775	2970	2970	2970	2970	0
231	20240724	171200	12159779775	2970	2970	2970	2970	0
232	20240724	171100	12159779775	2970	2970	2970	2970	0
233	20240724	171000	12159779775	2970	2970	2970	2970	0
234	20240724	170900	12159779775	2970	2970	2970	2970	0
235	20240724	170800	12159779775	2970	2970	2970	2970	0
236	20240724	170700	12159779775	2970	2970	2970	2970	0
237	20240724	170600	12159779775	2970	2970	2970	2970	0
238	20240724	170500	12159779775	2970	2970	2970	2970	0
239	20240724	170400	12159779775	2970	2970	2970	2970	0
240	20240724	170300	12159779775	2970	2970	2970	2970	0
241	20240724	170200	12159779775	2970	2970	2970	2970	0
242	20240724	170100	12159779775	2970	2970	2970	2970	266
243	20240724	170000	12159779775	2970	2970	2970	2970	0
244	20240724	165900	12159779775	2970	2970	2970	2970	0
245	20240724	165800	12159779775	2970	2970	2970	2970	0
246	20240724	165700	12159779775	2970	2970	2970	2970	0
247	20240724	165600	12159779775	2970	2970	2970	2970	0
248	20240724	165500	12159779775	2970	2970	2970	2970	0
249	20240724	165400	12159779775	2970	2970	2970	2970	0
250	20240724	165300	12159779775	2970	2970	2970	2970	0
251	20240724	165200	12159779775	2970	2970	2970	2970	0
252	20240724	165100	12159779775	2970	2970	2970	2970	0
253	20240724	165000	12159779775	2970	2970	2970	2970	0
254	20240724	164900	12159779775	2970	2970	2970	2970	0
255	20240724	164800	12159779775	2970	2970	2970	2970	0
256	20240724	164700	12159779775	2970	2970	2970	2970	0
257	20240724	164600	12159779775	2970	2970	2970	2970	0
258	20240724	164500	12159779775	2970	2970	2970	2970	0
259	20240724	164400	12159779775	2970	2970	2970	2970	0
260	20240724	164300	12159779775	2970	2970	2970	2970	0
261	20240724	164200	12159779775	2970	2970	2970	2970	0
262	20240724	164100	12159779775	2970	2970	2970	2970	0
263	20240724	164000	12159779775	2970	2970	2970	2970	0
264	20240724	163900	12159779775	2970	2970	2970	2970	0
265	20240724	163800	12159779775	2970	2970	2970	2970	0
266	20240724	163700	12159779775	2970	2970	2970	2970	0
267	20240724	163600	12159779775	2970	2970	2970	2970	0
268	20240724	163500	12159779775	2970	2970	2970	2970	0
269	20240724	163400	12159779775	2970	2970	2970	2970	0
270	20240724	163300	12159779775	2970	2970	2970	2970	0
271	20240724	163200	12159779775	2970	2970	2970	2970	0
272	20240724	163100	12159779775	2970	2970	2970	2970	266
273	20240724	163000	12159779775	2970	2970	2970	2970	0
274	20240724	162900	12159779775	2970	2970	2970	2970	0
275	20240724	162800	12159779775	2970	2970	2970	2970	0
276	20240724	162700	12159779775	2970	2970	2970	2970	0
277	20240724	162600	12159779775	2970	2970	2970	2970	0
278	20240724	162500	12159779775	2970	2970	2970	2970	0
279	20240724	162400	12159779775	2970	2970	2970	2970	0
280	20240724	162300	12159779775	2970	2970	2970	2970	0
281	20240724	162200	12159779775	2970	2970	2970	2970	0
282	20240724	162100	12159779775	2970	2970	2970	2970	0
283	20240724	162000	12159779775	2970	2970	2970	2970	0
284	20240724	161900	12159779775	2970	2970	2970	2970	0
285	20240724	161800	12159779775	2970	2970	2970	2970	0
286	20240724	161700	12159779775	2970	2970	2970	2970	0
287	20240724	161600	12159779775	2970	2970	2970	2970	0
288	20240724	161500	12159779775	2970	2970	2970	2970	0
289	20240724	161400	12159779775	2970	2970	2970	2970	0
290	20240724	161300	12159779775	2970	2970	2970	2970	0
291	20240724	161200	12159779775	2970	2970	2970	2970	0
292	20240724	161100	12159779775	2970	2970	2970	2970	0
293	20240724	161000	12159779775	2970	2970	2970	2970	0
294	20240724	160900	12159779775	2970	2970	2970	2970	0
295	20240724	160800	12159779775	2970	2970	2970	2970	0
296	20240724	160700	12159779775	2970	2970	2970	2970	0
297	20240724	160600	12159779775	2970	2970	2970	2970	0
298	20240724	160500	12159779775	2970	2970	2970	2970	0
299	20240724	160400	12159779775	2970	2970	2970	2970	0
300	20240724	160300	12159779775	2970	2970	2970	2970	0
301	20240724	160200	12159779775	2970	2970	2970	2970	0
302	20240724	160100	12159779775	2970	2970	2970	2970	266
303	20240724	160000	12159779775	2970	2970	2970	2970	0
304	20240724	155900	12159779775	2970	2970	2970	2970	0
305	20240724	155800	12159779775	2970	2970	2970	2970	0
306	20240724	155700	12159779775	2970	2970	2970	2970	0
307	20240724	155600	12159779775	2970	2970	2970	2970	0
308	20240724	155500	12159779775	2970	2970	2970	2970	0
309	20240724	155400	12159779775	2970	2970	2970	2970	0
310	20240724	155300	12159779775	2970	2970	2970	2970	0
311	20240724	155200	12159779775	2970	2970	2970	2970	0
312	20240724	155100	12159779775	2970	2970	2970	2970	0
313	20240724	155000	12159779775	2970	2970	2970	2970	0
314	20240724	154900	12159779775	2970	2970	2970	2970	0
315	20240724	154800	12159779775	2970	2970	2970	2970	0
316	20240724	154700	12159779775	2970	2970	2970	2970	0
317	20240724	154600	12159779775	2970	2970	2970	2970	0
318	20240724	154500	12159779775	2970	2970	2970	2970	0
319	20240724	154400	12159779775	2970	2970	2970	2970	0
320	20240724	154300	12159779775	2970	2970	2970	2970	0
321	20240724	154200	12159779775	2970	2970	2970	2970	0
322	20240724	154100	12159779775	2970	2970	2970	2970	0
323	20240724	154000	12159779775	2970	2970	2970	2970	0
324	20240724	153900	12159779775	2970	2970	2970	2970	0
325	20240724	153800	12159779775	2970	2970	2970	2970	0
326	20240724	153700	12159779775	2970	2970	2970	2970	0
327	20240724	153600	12159779775	2970	2970	2970	2970	0
328	20240724	153500	12159779775	2970	2970	2970	2970	0
329	20240724	153400	12159779775	2970	2970	2970	2970	0
330	20240724	153300	12159779775	2970	2970	2970	2970	0
331	20240724	153200	12159779775	2970	2970	2970	2970	0
332	20240724	153100	12159779775	2970	2970	2970	2970	266
333	20240724	153000	12159779775	2970	2970	2970	2970	266
334	20240724	152900	12158989755	2970	2970	2970	2970	0
335	20240724	152800	12158989755	2970	2970	2970	2970	0
336	20240724	152700	12158989755	2970	2970	2970	2970	0
337	20240724	152600	12158989755	2970	2970	2970	2970	0
338	20240724	152500	12158989755	2970	2970	2970	2970	0
339	20240724	152400	12158989755	2970	2970	2970	2970	0
340	20240724	152300	12158989755	2970	2970	2970	2970	0
341	20240724	152200	12158989755	2970	2970	2970	2970	0
342	20240724	152100	12158989755	2970	2970	2970	2970	0
343	20240724	152000	12158989755	2970	2970	2970	2970	0
344	20240724	151900	12158989755	2970	2970	2970	2970	0
345	20240724	151800	12158989755	2970	2970	2970	2970	127
346	20240724	151700	12158612565	2970	2970	2970	2970	300
347	20240724	151600	12157721565	2970	2970	2970	2970	0
348	20240724	151500	12157721565	2970	2970	2970	2970	0
349	20240724	151400	12157721565	2970	2970	2970	2970	0
350	20240724	151300	12157721565	2970	2970	2970	2970	342
351	20240724	151200	12156705825	2970	2970	2970	2970	122
352	20240724	151100	12156343485	2970	2970	2970	2970	4
353	20240724	151000	12156331605	2970	2970	2970	2970	200
354	20240724	150900	12155737605	2970	2970	2970	2970	14
355	20240724	150800	12155696025	2970	2970	2970	2970	163
356	20240724	150700	12155211915	2970	2970	2970	2970	0
357	20240724	150600	12155211915	2970	2970	2970	2970	0
358	20240724	150500	12155211915	2970	2970	2970	2970	0
359	20240724	150400	12155211915	2970	2970	2970	2970	0
360	20240724	150300	12155211915	2970	2970	2970	2970	0
361	20240724	150200	12155211915	2970	2970	2970	2970	0
362	20240724	150100	12155211915	2970	2970	2970	2970	0
363	20240724	150000	12155211915	2970	2970	2970	2970	8
364	20240724	145900	12155188155	2970	2970	2970	2970	0
365	20240724	145800	12155188155	2970	2970	2970	2970	0
366	20240724	145700	12155188155	2970	2970	2970	2970	0
367	20240724	145600	12155188155	2970	2970	2970	2970	0
368	20240724	145500	12155188155	2970	2970	2970	2970	0
369	20240724	145400	12155188155	2970	2970	2970	2970	0
370	20240724	145300	12155188155	2970	2970	2970	2970	0
371	20240724	145200	12155188155	2970	2970	2970	2970	0
372	20240724	145100	12155188155	2970	2970	2970	2970	0
373	20240724	145000	12155188155	2970	2970	2970	2970	0
374	20240724	144900	12155188155	2970	2970	2970	2970	0
375	20240724	144800	12155188155	2970	2970	2970	2970	0
376	20240724	144700	12155188155	2970	2970	2970	2970	0
377	20240724	144600	12155188155	2970	2970	2970	2970	0
378	20240724	144500	12155188155	2970	2970	2970	2970	5
379	20240724	144400	12155173305	2970	2970	2970	2970	0
380	20240724	144300	12155173305	2970	2970	2970	2970	0
381	20240724	144200	12155173305	2970	2970	2970	2970	12
382	20240724	144100	12155137665	2970	2970	2970	2970	0
383	20240724	144000	12155137665	2970	2970	2970	2970	0
384	20240724	143900	12155137665	2970	2970	2970	2970	16
385	20240724	143800	12155090145	2970	2970	2970	2970	2
386	20240724	143700	12155084205	2970	2970	2970	2970	4
387	20240724	143600	12155072325	2970	2970	2970	2970	0
388	20240724	143500	12155072325	2970	2970	2970	2970	0
389	20240724	143400	12155072325	2970	2970	2970	2970	0
390	20240724	143300	12155072325	2970	2970	2970	2970	0
391	20240724	143200	12155072325	2970	2970	2970	2970	6
392	20240724	143100	12155054505	2970	2970	2970	2970	0
393	20240724	143000	12155054505	2970	2970	2970	2970	1
394	20240724	142900	12155051535	2970	2970	2970	2970	0
395	20240724	142800	12155051535	2970	2970	2970	2970	0
396	20240724	142700	12155051535	2970	2970	2970	2970	71
397	20240724	142600	12154840665	2970	2970	2970	2970	66
398	20240724	142500	12154644645	2970	2970	2970	2970	0
399	20240724	142400	12154644645	2970	2970	2970	2970	0
400	20240724	142300	12154644645	2970	2970	2970	2970	155
401	20240724	142200	12154184295	2970	2970	2970	2970	0
402	20240724	142100	12154184295	2970	2970	2970	2970	2
403	20240724	142000	12154178355	2970	2970	2970	2970	0
404	20240724	141900	12154178355	2970	2970	2970	2970	13
405	20240724	141800	12154139745	2970	2970	2970	2970	107
406	20240724	141700	12153821955	2970	2970	2970	2970	0
407	20240724	141600	12153821955	2970	2970	2970	2970	0
408	20240724	141500	12153821955	2970	2970	2970	2970	0
409	20240724	141400	12153821955	2970	2970	2970	2970	43
410	20240724	141300	12153694245	2970	2970	2970	2970	0
411	20240724	141200	12153694245	2970	2970	2970	2970	0
412	20240724	141100	12153694245	2970	2970	2970	2970	30
413	20240724	141000	12153605145	2970	2970	2970	2970	0
414	20240724	140900	12153605145	2970	2970	2970	2970	3
415	20240724	140800	12153596235	2970	2970	2970	2970	471
416	20240724	140700	12152197365	2970	2970	2970	2970	0
417	20240724	140600	12152197365	2970	2970	2970	2970	102
418	20240724	140500	12151894425	2970	2970	2970	2970	0
419	20240724	140400	12151894425	2970	2970	2970	2970	1
420	20240724	140300	12151891455	2970	2970	2970	2970	20
421	20240724	140200	12151832055	2970	2970	2970	2970	0
422	20240724	140100	12151832055	2970	2970	2970	2970	0
423	20240724	140000	12151832055	2970	2970	2970	2970	0
424	20240724	135900	12151832055	2970	2970	2970	2970	0
425	20240724	135800	12151832055	2970	2970	2970	2970	0
426	20240724	135700	12151832055	2970	2970	2970	2970	0
427	20240724	135600	12151832055	2970	2970	2970	2970	0
428	20240724	135500	12151832055	2970	2970	2970	2970	0
429	20240724	135400	12151832055	2970	2970	2970	2970	0
430	20240724	135300	12151832055	2970	2970	2970	2970	0
431	20240724	135200	12151832055	2970	2970	2970	2970	852
432	20240724	135100	12149301615	2970	2970	2970	2970	1
433	20240724	135000	12149298645	2970	2970	2970	2970	10
434	20240724	134900	12149268945	2970	2970	2970	2970	0
435	20240724	134800	12149268945	2970	2970	2970	2970	0
436	20240724	134700	12149268945	2970	2970	2970	2970	0
437	20240724	134600	12149268945	2970	2970	2970	2970	30
438	20240724	134500	12149179845	2970	2970	2970	2970	2003
439	20240724	134400	12143230935	2970	2970	2970	2970	0
440	20240724	134300	12143230935	2970	2970	2970	2970	0
441	20240724	134200	12143230935	2970	2970	2970	2970	0
442	20240724	134100	12143230935	2970	2970	2970	2970	0
443	20240724	134000	12143230935	2970	2970	2970	2970	70
444	20240724	133900	12143023035	2970	2970	2970	2970	1
445	20240724	133800	12143020065	2970	2970	2970	2970	13
446	20240724	133700	12142981455	2970	2970	2970	2970	0
447	20240724	133600	12142981455	2970	2970	2970	2970	0
448	20240724	133500	12142981455	2970	2970	2970	2970	0
449	20240724	133400	12142981455	2970	2970	2970	2970	52
450	20240724	133300	12142827015	2970	2970	2970	2970	2000
451	20240724	133200	12136887015	2970	2970	2970	2970	5
452	20240724	133100	12136872165	2970	2970	2970	2970	0
453	20240724	133000	12136872165	2970	2970	2970	2970	0
454	20240724	132900	12136872165	2970	2970	2970	2970	83
455	20240724	132800	12136625655	2970	2970	2970	2970	0
456	20240724	132700	12136625655	2970	2970	2970	2970	20
457	20240724	132600	12136566255	2970	2970	2970	2970	0
458	20240724	132500	12136566255	2970	2970	2970	2970	0
459	20240724	132400	12136566255	2970	2970	2970	2970	1
460	20240724	132300	12136563285	2970	2970	2970	2970	0
461	20240724	132200	12136563285	2970	2970	2970	2970	0
462	20240724	132100	12136563285	2970	2970	2970	2970	0
463	20240724	132000	12136563285	2970	2970	2970	2970	0
464	20240724	131900	12136563285	2970	2970	2970	2970	194
465	20240724	131800	12135987105	2970	2970	2970	2970	616
466	20240724	131700	12134157585	2970	2970	2970	2970	0
467	20240724	131600	12134157585	2970	2970	2970	2970	0
468	20240724	131500	12134157585	2970	2970	2970	2970	20
469	20240724	131400	12134098185	2970	2970	2970	2970	1
470	20240724	131300	12134095215	2970	2970	2970	2970	360
471	20240724	131200	12133026015	2970	2970	2970	2970	3
472	20240724	131100	12133017105	2970	2970	2970	2970	20
473	20240724	131000	12132957705	2970	2970	2970	2970	0
474	20240724	130900	12132957705	2970	2970	2970	2970	0
475	20240724	130800	12132957705	2970	2970	2970	2970	0
476	20240724	130700	12132957705	2970	2970	2970	2970	10
477	20240724	130600	12132928005	2970	2970	2970	2970	0
478	20240724	130500	12132928005	2970	2970	2970	2970	727
479	20240724	130400	12130768815	2970	2970	2970	2970	35
480	20240724	130300	12130664865	2970	2970	2970	2970	0
481	20240724	130200	12130664865	2970	2970	2970	2970	357
482	20240724	130100	12129604575	2970	2970	2970	2970	8
483	20240724	130000	12129580815	2970	2970	2970	2970	0
484	20240724	125900	12129580815	2970	2970	2970	2970	10
485	20240724	125800	12129551115	2970	2970	2970	2970	0
486	20240724	125700	12129551115	2970	2970	2970	2970	7
487	20240724	125600	12129530325	2970	2970	2970	2970	12
488	20240724	125500	12129494685	2970	2970	2970	2970	1
489	20240724	125400	12129491715	2970	2970	2970	2970	30
490	20240724	125300	12129402615	2970	2970	2970	2970	51
491	20240724	125200	12129251145	2970	2970	2970	2970	0
492	20240724	125100	12129251145	2970	2970	2970	2970	1
493	20240724	125000	12129248175	2970	2970	2970	2970	0
494	20240724	124900	12129248175	2970	2970	2970	2970	179
495	20240724	124800	12128716545	2970	2970	2970	2970	510
496	20240724	124700	12127201845	2970	2970	2970	2970	0
497	20240724	124600	12127201845	2970	2970	2970	2970	163
498	20240724	124500	12126717735	2970	2970	2970	2970	0
499	20240724	124400	12126717735	2970	2970	2970	2970	150
500	20240724	124300	12126272235	2970	2970	2970	2970	0
501	20240724	124200	12126272235	2970	2970	2970	2970	495
502	20240724	124100	12124802085	2970	2970	2970	2970	1070
503	20240724	124000	12121624185	2970	2970	2970	2970	0
504	20240724	123900	12121624185	2970	2970	2970	2970	0
505	20240724	123800	12121624185	2970	2970	2970	2970	2000
506	20240724	123700	12115684185	2970	2970	2970	2970	0
507	20240724	123600	12115684185	2970	2970	2970	2970	0
508	20240724	123500	12115684185	2970	2970	2970	2970	1
509	20240724	123400	12115681215	2970	2970	2970	2970	0
510	20240724	123300	12115681215	2970	2970	2970	2970	2
511	20240724	123200	12115675275	2970	2970	2970	2970	0
512	20240724	123100	12115675275	2970	2970	2970	2970	0
513	20240724	123000	12115675275	2970	2970	2970	2970	0
514	20240724	122900	12115675275	2970	2970	2970	2970	104
515	20240724	122800	12115366395	2970	2970	2970	2970	0
516	20240724	122700	12115366395	2970	2970	2970	2970	0
517	20240724	122600	12115366395	2970	2970	2970	2970	205
518	20240724	122500	12114757545	2970	2970	2970	2970	106
519	20240724	122400	12114442725	2970	2970	2970	2970	0
520	20240724	122300	12114442725	2970	2970	2970	2970	18
521	20240724	122200	12114389265	2970	2970	2970	2970	6
522	20240724	122100	12114371445	2970	2970	2970	2970	900
523	20240724	122000	12111698445	2970	2970	2970	2970	0
524	20240724	121900	12111698445	2970	2970	2970	2970	0
525	20240724	121800	12111698445	2970	2970	2970	2970	1
526	20240724	121700	12111695475	2970	2970	2970	2970	0
527	20240724	121600	12111695475	2970	2970	2970	2970	1
528	20240724	121500	12111692505	2970	2970	2970	2970	20
529	20240724	121400	12111633105	2970	2970	2970	2970	804
530	20240724	121300	12109245225	2970	2970	2970	2970	139
531	20240724	121200	12108832395	2970	2970	2970	2970	0
532	20240724	121100	12108832395	2970	2970	2970	2970	2
533	20240724	121000	12108826455	2970	2970	2970	2970	0
534	20240724	120900	12108826455	2970	2970	2970	2970	100
535	20240724	120800	12108529455	2970	2970	2970	2970	33
536	20240724	120700	12108431445	2970	2970	2970	2970	299
537	20240724	120600	12107543415	2970	2970	2970	2970	4
538	20240724	120500	12107531535	2970	2970	2970	2970	20
539	20240724	120400	12107472135	2970	2970	2970	2970	0
540	20240724	120300	12107472135	2970	2970	2970	2970	45
541	20240724	120200	12107338485	2970	2970	2970	2970	4
542	20240724	120100	12107326605	2970	2970	2970	2970	100
543	20240724	120000	12107029605	2970	2970	2970	2970	2
544	20240724	115900	12107023665	2970	2970	2970	2970	1735
545	20240724	115800	12101870715	2970	2970	2970	2970	0
546	20240724	115700	12101870715	2970	2970	2970	2970	0
547	20240724	115600	12101870715	2970	2970	2970	2970	23
548	20240724	115500	12101802405	2970	2970	2970	2970	54
549	20240724	115400	12101642025	2970	2970	2970	2970	0
550	20240724	115300	12101642025	2970	2970	2970	2970	6084
551	20240724	115200	12083572545	2970	2970	2970	2970	0
552	20240724	115100	12083572545	2970	2970	2970	2970	0
553	20240724	115000	12083572545	2970	2970	2970	2970	31
554	20240724	114900	12083480475	2970	2970	2970	2970	21
555	20240724	114800	12083418105	2970	2970	2970	2970	39
556	20240724	114700	12083302275	2970	2970	2970	2970	0
557	20240724	114600	12083302275	2970	2970	2970	2970	1820
558	20240724	114500	12077896875	2970	2970	2970	2970	161
559	20240724	114400	12077418705	2970	2970	2970	2970	0
560	20240724	114300	12077418705	2970	2970	2970	2970	2
561	20240724	114200	12077412765	2970	2970	2970	2970	2
562	20240724	114100	12077406825	2970	2970	2970	2970	1171
563	20240724	114000	12073928955	2970	2970	2970	2970	0
564	20240724	113900	12073928955	2970	2970	2970	2970	0
565	20240724	113800	12073928955	2970	2970	2970	2970	0
566	20240724	113700	12073928955	2970	2970	2970	2970	9
567	20240724	113600	12073902225	2970	2970	2970	2970	4
568	20240724	113500	12073890345	2970	2970	2970	2970	20
569	20240724	113400	12073830945	2970	2970	2970	2970	0
570	20240724	113300	12073830945	2970	2970	2970	2970	15
571	20240724	113200	12073786395	2970	2970	2970	2970	0
572	20240724	113100	12073786395	2970	2970	2970	2970	1
573	20240724	113000	12073783425	2970	2970	2970	2970	5
574	20240724	112900	12073768575	2970	2970	2970	2970	53
575	20240724	112800	12073611165	2970	2970	2970	2970	541
576	20240724	112700	12072004395	2970	2970	2970	2970	243
577	20240724	112600	12071282685	2970	2970	2970	2970	1
578	20240724	112500	12071279715	2970	2970	2970	2970	0
579	20240724	112400	12071279715	2970	2970	2970	2970	845
580	20240724	112300	12068770065	2970	2970	2970	2970	5
581	20240724	112200	12068755215	2970	2970	2970	2970	365
582	20240724	112100	12067671165	2970	2970	2970	2970	3
583	20240724	112000	12067662255	2970	2970	2970	2970	0
584	20240724	111900	12067662255	2970	2970	2970	2970	0
585	20240724	111800	12067662255	2970	2970	2970	2970	643
586	20240724	111700	12065752545	2970	2970	2970	2970	50
587	20240724	111600	12065604045	2970	2970	2970	2970	1
588	20240724	111500	12065601075	2970	2970	2970	2970	103
589	20240724	111400	12065295165	2970	2970	2970	2970	56
590	20240724	111300	12065128845	2970	2970	2970	2970	4
591	20240724	111200	12065116965	2970	2970	2970	2970	2316
592	20240724	111100	12058238445	2970	2970	2970	2970	28
593	20240724	111000	12058155285	2970	2970	2970	2970	19
594	20240724	110900	12058098855	2970	2970	2970	2970	100
595	20240724	110800	12057801855	2970	2970	2970	2970	0
596	20240724	110700	12057801855	2970	2970	2970	2970	31
597	20240724	110600	12057709785	2970	2970	2970	2970	0
598	20240724	110500	12057709785	2970	2970	2970	2970	500
599	20240724	110400	12056224785	2970	2970	2970	2970	5
600	20240724	110300	12056209935	2970	2970	2970	2970	50
601	20240724	110200	12056061435	2970	2970	2970	2970	530
602	20240724	110100	12054487335	2970	2970	2970	2970	1433
603	20240724	110000	12050231325	2970	2970	2970	2970	1
604	20240724	105900	12050228355	2970	2970	2970	2970	56
605	20240724	105800	12050062035	2970	2970	2970	2970	400
606	20240724	105700	12048874035	2970	2970	2970	2970	277
607	20240724	105600	12048051345	2970	2970	2970	2970	9
608	20240724	105500	12048024615	2970	2970	2970	2970	0
609	20240724	105400	12048024615	2970	2970	2970	2970	1
610	20240724	105300	12048021645	2970	2970	2970	2970	34
611	20240724	105200	12047920665	2970	2970	2970	2970	71
612	20240724	105100	12047709795	2970	2970	2970	2970	119
613	20240724	105000	12047356365	2970	2970	2970	2970	53
614	20240724	104900	12047198955	2970	2970	2970	2970	250
615	20240724	104800	12046456455	2970	2970	2970	2970	151
616	20240724	104700	12046007985	2970	2970	2970	2970	242
617	20240724	104600	12045289245	2970	2970	2970	2970	296
618	20240724	104500	12044410125	2970	2970	2970	2970	10
619	20240724	104400	12044380425	2970	2970	2970	2970	633
620	20240724	104300	12042500415	2970	2970	2970	2970	296
621	20240724	104200	12041621295	2970	2970	2970	2970	327
622	20240724	104100	12040650105	2970	2970	2970	2970	601
623	20240724	104000	12038865135	2970	2970	2970	2970	102
624	20240724	103900	12038562195	2970	2970	2970	2970	77
625	20240724	103800	12038333505	2970	2970	2970	2970	0
626	20240724	103700	12038333505	2970	2970	2970	2970	1
627	20240724	103600	12038330535	2970	2970	2970	2970	279
628	20240724	103500	12037501905	2970	2970	2970	2970	1320
629	20240724	103400	12033581505	2970	2970	2970	2970	1264
630	20240724	103300	12029827425	2970	2970	2970	2970	21
631	20240724	103200	12029765055	2970	2970	2970	2970	821
632	20240724	103100	12027326685	2970	2970	2970	2970	1576
633	20240724	103000	12022645965	2970	2970	2970	2970	3269
634	20240724	102900	12012937035	2970	2970	2970	2970	484
635	20240724	102800	12011499555	2970	2970	2970	2970	3
636	20240724	102700	12011490645	2970	2970	2970	2970	621
637	20240724	102600	12009646275	2970	2970	2970	2970	84
638	20240724	102500	12009396795	2970	2970	2970	2970	245
639	20240724	102400	12008669145	2970	2970	2970	2970	356
640	20240724	102300	12007611825	2970	2970	2970	2970	136
641	20240724	102200	12007207905	2970	2970	2970	2970	465
642	20240724	102100	12005826855	2970	2970	2970	2970	164
643	20240724	102000	12005339775	2970	2970	2970	2970	1018
644	20240724	101900	12002316315	2970	2970	2970	2970	1303
645	20240724	101800	11998446405	2970	2970	2970	2970	111
646	20240724	101700	11998116735	2970	2970	2970	2970	3574
647	20240724	101600	11987501955	2970	2970	2970	2970	1259
648	20240724	101500	11983762725	2970	2970	2970	2970	2483
649	20240724	101400	11976388215	2970	2970	2970	2970	1182
650	20240724	101300	11972877675	2970	2970	2970	2970	4068
651	20240724	101200	11960795715	2970	2970	2970	2970	2943
652	20240724	101100	11952055005	2970	2970	2970	2970	2535
653	20240724	101000	11944526055	2970	2970	2970	2970	884
654	20240724	100900	11941900575	2970	2970	2970	2970	1946
655	20240724	100800	11936120955	2970	2970	2970	2970	1131
656	20240724	100700	11932761885	2970	2970	2970	2970	2721
657	20240724	100600	11924680515	2970	2970	2970	2970	5935
658	20240724	100500	11907053565	2970	2970	2970	2970	20857
659	20240724	100400	11845108275	2970	2970	2970	2970	26919
660	20240724	100300	11765158845	2970	2915	2970	2915	364573
661	20240724	100200	10684743960	2920	2940	2940	2900	99399
662	20240724	100100	10393530860	2910	2910	2910	2910	0
663	20240724	100000	10393530860	2910	2885	2910	2885	57011
664	20240724	095900	10227968730	2885	2880	2900	2870	87901
665	20240724	095800	9974295950	2880	2855	2890	2855	113022
666	20240724	095700	9648929255	2860	2830	2860	2830	51447
667	20240724	095600	9502181535	2840	2805	2840	2800	34566
668	20240724	095500	9404925275	2810	2825	2850	2795	64753
669	20240724	095400	9222002340	2825	2795	2850	2795	149749
670	20240724	095300	8797625845	2800	2790	2800	2780	23983
671	20240724	095200	8730713155	2790	2795	2800	2770	25032
672	20240724	095100	8660847165	2795	2805	2810	2755	57001
673	20240724	095000	8501784790	2805	2775	2805	2770	59890
674	20240724	094900	8334722840	2770	2745	2775	2730	91185
675	20240724	094800	8083972625	2745	2740	2745	2740	11098
676	20240724	094700	8053555920	2740	2740	2745	2720	31888
677	20240724	094600	7966169940	2730	2740	2745	2730	18096
678	20240724	094500	7916599930	2745	2740	2750	2735	31804
679	20240724	094400	7829359455	2740	2720	2750	2715	46929
680	20240724	094300	7701012995	2720	2710	2720	2695	18350
681	20240724	094200	7651255625	2710	2700	2715	2680	16903
682	20240724	094100	7605644065	2700	2675	2700	2675	8016
683	20240724	094000	7584136540	2675	2680	2685	2670	6099
684	20240724	093900	7567826685	2690	2700	2700	2675	4513
685	20240724	093800	7555666180	2695	2665	2700	2660	11311
686	20240724	093700	7525388240	2665	2690	2690	2665	14307
687	20240724	093600	7487121800	2690	2685	2700	2680	13520
688	20240724	093500	7450715640	2685	2715	2715	2670	8291
689	20240724	093400	7428389385	2720	2705	2720	2670	20373
690	20240724	093300	7373455845	2705	2745	2750	2705	38529
691	20240724	093200	7268400075	2745	2710	2750	2710	47043
692	20240724	093100	7140137470	2710	2725	2725	2685	33402
693	20240724	093000	7049685220	2725	2660	2730	2660	34646
694	20240724	092900	6956388270	2660	2630	2660	2630	8853
695	20240724	092800	6932986180	2630	2670	2670	2620	38688
696	20240724	092700	6830743085	2665	2670	2675	2655	16722
697	20240724	092600	6786209570	2670	2675	2680	2660	10748
698	20240724	092500	6757539695	2675	2675	2685	2650	41394
699	20240724	092400	6647101160	2680	2705	2705	2675	13868
700	20240724	092300	6609812935	2705	2720	2745	2660	64976
701	20240724	092200	6433187935	2720	2675	2720	2670	45502
702	20240724	092100	6310416505	2675	2670	2675	2640	28876
703	20240724	092000	6233650690	2675	2675	2715	2665	34830
704	20240724	091900	6140183835	2680	2650	2695	2600	80233
705	20240724	091800	5927727460	2645	2740	2745	2635	90461
706	20240724	091700	5685691650	2740	2710	2770	2700	44725
707	20240724	091600	5563754105	2710	2760	2780	2705	41951
708	20240724	091500	5449110150	2760	2775	2790	2760	12390
709	20240724	091400	5414725655	2780	2750	2795	2745	35451
710	20240724	091300	5316625020	2755	2795	2800	2750	70656
711	20240724	091200	5121048010	2795	2810	2815	2795	40405
712	20240724	091100	5007809900	2810	2815	2825	2795	23003
713	20240724	091000	4943179735	2815	2800	2830	2790	43341
714	20240724	090900	4821686760	2800	2805	2805	2790	74398
715	20240724	090800	4613569325	2805	2835	2855	2800	57383
716	20240724	090700	4451796915	2850	2875	2905	2825	154616
717	20240724	090600	4008022525	2895	2800	2900	2790	111837
718	20240724	090500	3690634025	2790	2880	2890	2780	158065
719	20240724	090400	3241384220	2880	2810	2900	2780	268900
720	20240724	090300	2483134180	2810	2835	2870	2720	287233
721	20240724	090200	1682810085	2845	2650	2850	2650	364151
722	20240724	090100	691404535	2650	2650	2650	2650	0
723	20240724	090000	691404535	2650	2410	2650	2405	264631