KissMeData/317120/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	210500	175814245	4165	4165	4165	4165	378
3	20240724	210400	175814245	4165	4165	4165	4165	0
4	20240724	210300	175814245	4165	4165	4165	4165	0
5	20240724	210200	175814245	4165	4165	4165	4165	0
6	20240724	210100	175814245	4165	4165	4165	4165	0
7	20240724	210000	175814245	4165	4165	4165	4165	0
8	20240724	205900	175814245	4165	4165	4165	4165	0
9	20240724	205800	175814245	4165	4165	4165	4165	0
10	20240724	205700	175814245	4165	4165	4165	4165	0
11	20240724	205600	175814245	4165	4165	4165	4165	0
12	20240724	205500	175814245	4165	4165	4165	4165	0
13	20240724	205400	175814245	4165	4165	4165	4165	0
14	20240724	205300	175814245	4165	4165	4165	4165	0
15	20240724	205200	175814245	4165	4165	4165	4165	0
16	20240724	205100	175814245	4165	4165	4165	4165	0
17	20240724	205000	175814245	4165	4165	4165	4165	0
18	20240724	204900	175814245	4165	4165	4165	4165	0
19	20240724	204800	175814245	4165	4165	4165	4165	0
20	20240724	204700	175814245	4165	4165	4165	4165	0
21	20240724	204600	175814245	4165	4165	4165	4165	0
22	20240724	204500	175814245	4165	4165	4165	4165	0
23	20240724	204400	175814245	4165	4165	4165	4165	0
24	20240724	204300	175814245	4165	4165	4165	4165	0
25	20240724	204200	175814245	4165	4165	4165	4165	0
26	20240724	204100	175814245	4165	4165	4165	4165	0
27	20240724	204000	175814245	4165	4165	4165	4165	0
28	20240724	203900	175814245	4165	4165	4165	4165	0
29	20240724	203800	175814245	4165	4165	4165	4165	0
30	20240724	203700	175814245	4165	4165	4165	4165	0
31	20240724	203600	175814245	4165	4165	4165	4165	0
32	20240724	203500	175814245	4165	4165	4165	4165	378
33	20240724	203400	175814245	4165	4165	4165	4165	0
34	20240724	203300	175814245	4165	4165	4165	4165	0
35	20240724	203200	175814245	4165	4165	4165	4165	0
36	20240724	203100	175814245	4165	4165	4165	4165	0
37	20240724	203000	175814245	4165	4165	4165	4165	0
38	20240724	202900	175814245	4165	4165	4165	4165	0
39	20240724	202800	175814245	4165	4165	4165	4165	0
40	20240724	202700	175814245	4165	4165	4165	4165	0
41	20240724	202600	175814245	4165	4165	4165	4165	0
42	20240724	202500	175814245	4165	4165	4165	4165	0
43	20240724	202400	175814245	4165	4165	4165	4165	0
44	20240724	202300	175814245	4165	4165	4165	4165	0
45	20240724	202200	175814245	4165	4165	4165	4165	0
46	20240724	202100	175814245	4165	4165	4165	4165	0
47	20240724	202000	175814245	4165	4165	4165	4165	0
48	20240724	201900	175814245	4165	4165	4165	4165	0
49	20240724	201800	175814245	4165	4165	4165	4165	0
50	20240724	201700	175814245	4165	4165	4165	4165	0
51	20240724	201600	175814245	4165	4165	4165	4165	0
52	20240724	201500	175814245	4165	4165	4165	4165	0
53	20240724	201400	175814245	4165	4165	4165	4165	0
54	20240724	201300	175814245	4165	4165	4165	4165	0
55	20240724	201200	175814245	4165	4165	4165	4165	0
56	20240724	201100	175814245	4165	4165	4165	4165	0
57	20240724	201000	175814245	4165	4165	4165	4165	0
58	20240724	200900	175814245	4165	4165	4165	4165	0
59	20240724	200800	175814245	4165	4165	4165	4165	0
60	20240724	200700	175814245	4165	4165	4165	4165	0
61	20240724	200600	175814245	4165	4165	4165	4165	0
62	20240724	200500	175814245	4165	4165	4165	4165	378
63	20240724	200400	175814245	4165	4165	4165	4165	0
64	20240724	200300	175814245	4165	4165	4165	4165	0
65	20240724	200200	175814245	4165	4165	4165	4165	0
66	20240724	200100	175814245	4165	4165	4165	4165	0
67	20240724	200000	175814245	4165	4165	4165	4165	0
68	20240724	195900	175814245	4165	4165	4165	4165	0
69	20240724	195800	175814245	4165	4165	4165	4165	0
70	20240724	195700	175814245	4165	4165	4165	4165	0
71	20240724	195600	175814245	4165	4165	4165	4165	0
72	20240724	195500	175814245	4165	4165	4165	4165	0
73	20240724	195400	175814245	4165	4165	4165	4165	0
74	20240724	195300	175814245	4165	4165	4165	4165	0
75	20240724	195200	175814245	4165	4165	4165	4165	0
76	20240724	195100	175814245	4165	4165	4165	4165	0
77	20240724	195000	175814245	4165	4165	4165	4165	0
78	20240724	194900	175814245	4165	4165	4165	4165	0
79	20240724	194800	175814245	4165	4165	4165	4165	0
80	20240724	194700	175814245	4165	4165	4165	4165	0
81	20240724	194600	175814245	4165	4165	4165	4165	0
82	20240724	194500	175814245	4165	4165	4165	4165	0
83	20240724	194400	175814245	4165	4165	4165	4165	0
84	20240724	194300	175814245	4165	4165	4165	4165	0
85	20240724	194200	175814245	4165	4165	4165	4165	0
86	20240724	194100	175814245	4165	4165	4165	4165	0
87	20240724	194000	175814245	4165	4165	4165	4165	0
88	20240724	193900	175814245	4165	4165	4165	4165	0
89	20240724	193800	175814245	4165	4165	4165	4165	0
90	20240724	193700	175814245	4165	4165	4165	4165	0
91	20240724	193600	175814245	4165	4165	4165	4165	0
92	20240724	193500	175814245	4165	4165	4165	4165	378
93	20240724	193400	175814245	4165	4165	4165	4165	0
94	20240724	193300	175814245	4165	4165	4165	4165	0
95	20240724	193200	175814245	4165	4165	4165	4165	0
96	20240724	193100	175814245	4165	4165	4165	4165	0
97	20240724	193000	175814245	4165	4165	4165	4165	0
98	20240724	192900	175814245	4165	4165	4165	4165	0
99	20240724	192800	175814245	4165	4165	4165	4165	0
100	20240724	192700	175814245	4165	4165	4165	4165	0
101	20240724	192600	175814245	4165	4165	4165	4165	0
102	20240724	192500	175814245	4165	4165	4165	4165	0
103	20240724	192400	175814245	4165	4165	4165	4165	0
104	20240724	192300	175814245	4165	4165	4165	4165	0
105	20240724	192200	175814245	4165	4165	4165	4165	0
106	20240724	192100	175814245	4165	4165	4165	4165	0
107	20240724	192000	175814245	4165	4165	4165	4165	0
108	20240724	191900	175814245	4165	4165	4165	4165	0
109	20240724	191800	175814245	4165	4165	4165	4165	0
110	20240724	191700	175814245	4165	4165	4165	4165	0
111	20240724	191600	175814245	4165	4165	4165	4165	0
112	20240724	191500	175814245	4165	4165	4165	4165	0
113	20240724	191400	175814245	4165	4165	4165	4165	0
114	20240724	191300	175814245	4165	4165	4165	4165	0
115	20240724	191200	175814245	4165	4165	4165	4165	0
116	20240724	191100	175814245	4165	4165	4165	4165	0
117	20240724	191000	175814245	4165	4165	4165	4165	0
118	20240724	190900	175814245	4165	4165	4165	4165	0
119	20240724	190800	175814245	4165	4165	4165	4165	0
120	20240724	190700	175814245	4165	4165	4165	4165	0
121	20240724	190600	175814245	4165	4165	4165	4165	0
122	20240724	190500	175814245	4165	4165	4165	4165	378
123	20240724	190400	175814245	4165	4165	4165	4165	0
124	20240724	190300	175814245	4165	4165	4165	4165	0
125	20240724	190200	175814245	4165	4165	4165	4165	0
126	20240724	190100	175814245	4165	4165	4165	4165	0
127	20240724	190000	175814245	4165	4165	4165	4165	0
128	20240724	185900	175814245	4165	4165	4165	4165	0
129	20240724	185800	175814245	4165	4165	4165	4165	0
130	20240724	185700	175814245	4165	4165	4165	4165	0
131	20240724	185600	175814245	4165	4165	4165	4165	0
132	20240724	185500	175814245	4165	4165	4165	4165	0
133	20240724	185400	175814245	4165	4165	4165	4165	0
134	20240724	185300	175814245	4165	4165	4165	4165	0
135	20240724	185200	175814245	4165	4165	4165	4165	0
136	20240724	185100	175814245	4165	4165	4165	4165	0
137	20240724	185000	175814245	4165	4165	4165	4165	0
138	20240724	184900	175814245	4165	4165	4165	4165	0
139	20240724	184800	175814245	4165	4165	4165	4165	0
140	20240724	184700	175814245	4165	4165	4165	4165	0
141	20240724	184600	175814245	4165	4165	4165	4165	0
142	20240724	184500	175814245	4165	4165	4165	4165	0
143	20240724	184400	175814245	4165	4165	4165	4165	0
144	20240724	184300	175814245	4165	4165	4165	4165	0
145	20240724	184200	175814245	4165	4165	4165	4165	0
146	20240724	184100	175814245	4165	4165	4165	4165	0
147	20240724	184000	175814245	4165	4165	4165	4165	0
148	20240724	183900	175814245	4165	4165	4165	4165	0
149	20240724	183800	175814245	4165	4165	4165	4165	0
150	20240724	183700	175814245	4165	4165	4165	4165	0
151	20240724	183600	175814245	4165	4165	4165	4165	0
152	20240724	183500	175814245	4165	4165	4165	4165	378
153	20240724	183400	175814245	4165	4165	4165	4165	0
154	20240724	183300	175814245	4165	4165	4165	4165	0
155	20240724	183200	175814245	4165	4165	4165	4165	0
156	20240724	183100	175814245	4165	4165	4165	4165	0
157	20240724	183000	175814245	4165	4165	4165	4165	0
158	20240724	182900	175814245	4165	4165	4165	4165	0
159	20240724	182800	175814245	4165	4165	4165	4165	0
160	20240724	182700	175814245	4165	4165	4165	4165	0
161	20240724	182600	175814245	4165	4165	4165	4165	0
162	20240724	182500	175814245	4165	4165	4165	4165	0
163	20240724	182400	175814245	4165	4165	4165	4165	0
164	20240724	182300	175814245	4165	4165	4165	4165	0
165	20240724	182200	175814245	4165	4165	4165	4165	0
166	20240724	182100	175814245	4165	4165	4165	4165	0
167	20240724	182000	175814245	4165	4165	4165	4165	0
168	20240724	181900	175814245	4165	4165	4165	4165	0
169	20240724	181800	175814245	4165	4165	4165	4165	0
170	20240724	181700	175814245	4165	4165	4165	4165	0
171	20240724	181600	175814245	4165	4165	4165	4165	0
172	20240724	181500	175814245	4165	4165	4165	4165	0
173	20240724	181400	175814245	4165	4165	4165	4165	0
174	20240724	181300	175814245	4165	4165	4165	4165	0
175	20240724	181200	175814245	4165	4165	4165	4165	0
176	20240724	181100	175814245	4165	4165	4165	4165	0
177	20240724	181000	175814245	4165	4165	4165	4165	0
178	20240724	180900	175814245	4165	4165	4165	4165	0
179	20240724	180800	175814245	4165	4165	4165	4165	0
180	20240724	180700	175814245	4165	4165	4165	4165	0
181	20240724	180600	175814245	4165	4165	4165	4165	0
182	20240724	180500	175814245	4165	4165	4165	4165	378
183	20240724	180400	175814245	4165	4165	4165	4165	0
184	20240724	180300	175814245	4165	4165	4165	4165	0
185	20240724	180200	175814245	4165	4165	4165	4165	0
186	20240724	180100	175814245	4165	4165	4165	4165	0
187	20240724	180000	175814245	4165	4165	4165	4165	0
188	20240724	175900	175814245	4165	4165	4165	4165	0
189	20240724	175800	175814245	4165	4165	4165	4165	0
190	20240724	175700	175814245	4165	4165	4165	4165	0
191	20240724	175600	175814245	4165	4165	4165	4165	0
192	20240724	175500	175814245	4165	4165	4165	4165	0
193	20240724	175400	175814245	4165	4165	4165	4165	0
194	20240724	175300	175814245	4165	4165	4165	4165	0
195	20240724	175200	175814245	4165	4165	4165	4165	0
196	20240724	175100	175814245	4165	4165	4165	4165	0
197	20240724	175000	175814245	4165	4165	4165	4165	0
198	20240724	174900	175814245	4165	4165	4165	4165	0
199	20240724	174800	175814245	4165	4165	4165	4165	0
200	20240724	174700	175814245	4165	4165	4165	4165	0
201	20240724	174600	175814245	4165	4165	4165	4165	0
202	20240724	174500	175814245	4165	4165	4165	4165	0
203	20240724	174400	175814245	4165	4165	4165	4165	0
204	20240724	174300	175814245	4165	4165	4165	4165	0
205	20240724	174200	175814245	4165	4165	4165	4165	0
206	20240724	174100	175814245	4165	4165	4165	4165	0
207	20240724	174000	175814245	4165	4165	4165	4165	0
208	20240724	173900	175814245	4165	4165	4165	4165	0
209	20240724	173800	175814245	4165	4165	4165	4165	0
210	20240724	173700	175814245	4165	4165	4165	4165	0
211	20240724	173600	175814245	4165	4165	4165	4165	0
212	20240724	173500	175814245	4165	4165	4165	4165	378
213	20240724	173400	175814245	4165	4165	4165	4165	0
214	20240724	173300	175814245	4165	4165	4165	4165	0
215	20240724	173200	175814245	4165	4165	4165	4165	0
216	20240724	173100	175814245	4165	4165	4165	4165	0
217	20240724	173000	175814245	4165	4165	4165	4165	0
218	20240724	172900	175814245	4165	4165	4165	4165	0
219	20240724	172800	175814245	4165	4165	4165	4165	0
220	20240724	172700	175814245	4165	4165	4165	4165	0
221	20240724	172600	175814245	4165	4165	4165	4165	0
222	20240724	172500	175814245	4165	4165	4165	4165	0
223	20240724	172400	175814245	4165	4165	4165	4165	0
224	20240724	172300	175814245	4165	4165	4165	4165	0
225	20240724	172200	175814245	4165	4165	4165	4165	0
226	20240724	172100	175814245	4165	4165	4165	4165	0
227	20240724	172000	175814245	4165	4165	4165	4165	0
228	20240724	171900	175814245	4165	4165	4165	4165	0
229	20240724	171800	175814245	4165	4165	4165	4165	0
230	20240724	171700	175814245	4165	4165	4165	4165	0
231	20240724	171600	175814245	4165	4165	4165	4165	0
232	20240724	171500	175814245	4165	4165	4165	4165	0
233	20240724	171400	175814245	4165	4165	4165	4165	0
234	20240724	171300	175814245	4165	4165	4165	4165	0
235	20240724	171200	175814245	4165	4165	4165	4165	0
236	20240724	171100	175814245	4165	4165	4165	4165	0
237	20240724	171000	175814245	4165	4165	4165	4165	0
238	20240724	170900	175814245	4165	4165	4165	4165	0
239	20240724	170800	175814245	4165	4165	4165	4165	0
240	20240724	170700	175814245	4165	4165	4165	4165	0
241	20240724	170600	175814245	4165	4165	4165	4165	0
242	20240724	170500	175814245	4165	4165	4165	4165	378
243	20240724	170400	175814245	4165	4165	4165	4165	0
244	20240724	170300	175814245	4165	4165	4165	4165	0
245	20240724	170200	175814245	4165	4165	4165	4165	0
246	20240724	170100	175814245	4165	4165	4165	4165	0
247	20240724	170000	175814245	4165	4165	4165	4165	0
248	20240724	165900	175814245	4165	4165	4165	4165	0
249	20240724	165800	175814245	4165	4165	4165	4165	0
250	20240724	165700	175814245	4165	4165	4165	4165	0
251	20240724	165600	175814245	4165	4165	4165	4165	0
252	20240724	165500	175814245	4165	4165	4165	4165	0
253	20240724	165400	175814245	4165	4165	4165	4165	0
254	20240724	165300	175814245	4165	4165	4165	4165	0
255	20240724	165200	175814245	4165	4165	4165	4165	0
256	20240724	165100	175814245	4165	4165	4165	4165	0
257	20240724	165000	175814245	4165	4165	4165	4165	0
258	20240724	164900	175814245	4165	4165	4165	4165	0
259	20240724	164800	175814245	4165	4165	4165	4165	0
260	20240724	164700	175814245	4165	4165	4165	4165	0
261	20240724	164600	175814245	4165	4165	4165	4165	0
262	20240724	164500	175814245	4165	4165	4165	4165	0
263	20240724	164400	175814245	4165	4165	4165	4165	0
264	20240724	164300	175814245	4165	4165	4165	4165	0
265	20240724	164200	175814245	4165	4165	4165	4165	0
266	20240724	164100	175814245	4165	4165	4165	4165	0
267	20240724	164000	175814245	4165	4165	4165	4165	0
268	20240724	163900	175814245	4165	4165	4165	4165	0
269	20240724	163800	175814245	4165	4165	4165	4165	0
270	20240724	163700	175814245	4165	4165	4165	4165	0
271	20240724	163600	175814245	4165	4165	4165	4165	0
272	20240724	163500	175814245	4165	4165	4165	4165	378
273	20240724	163400	175814245	4165	4165	4165	4165	0
274	20240724	163300	175814245	4165	4165	4165	4165	0
275	20240724	163200	175814245	4165	4165	4165	4165	0
276	20240724	163100	175814245	4165	4165	4165	4165	0
277	20240724	163000	175814245	4165	4165	4165	4165	0
278	20240724	162900	175814245	4165	4165	4165	4165	0
279	20240724	162800	175814245	4165	4165	4165	4165	0
280	20240724	162700	175814245	4165	4165	4165	4165	0
281	20240724	162600	175814245	4165	4165	4165	4165	0
282	20240724	162500	175814245	4165	4165	4165	4165	0
283	20240724	162400	175814245	4165	4165	4165	4165	0
284	20240724	162300	175814245	4165	4165	4165	4165	0
285	20240724	162200	175814245	4165	4165	4165	4165	0
286	20240724	162100	175814245	4165	4165	4165	4165	0
287	20240724	162000	175814245	4165	4165	4165	4165	0
288	20240724	161900	175814245	4165	4165	4165	4165	0
289	20240724	161800	175814245	4165	4165	4165	4165	0
290	20240724	161700	175814245	4165	4165	4165	4165	0
291	20240724	161600	175814245	4165	4165	4165	4165	0
292	20240724	161500	175814245	4165	4165	4165	4165	0
293	20240724	161400	175814245	4165	4165	4165	4165	0
294	20240724	161300	175814245	4165	4165	4165	4165	0
295	20240724	161200	175814245	4165	4165	4165	4165	0
296	20240724	161100	175814245	4165	4165	4165	4165	0
297	20240724	161000	175814245	4165	4165	4165	4165	0
298	20240724	160900	175814245	4165	4165	4165	4165	0
299	20240724	160800	175814245	4165	4165	4165	4165	0
300	20240724	160700	175814245	4165	4165	4165	4165	0
301	20240724	160600	175814245	4165	4165	4165	4165	0
302	20240724	160500	175814245	4165	4165	4165	4165	378
303	20240724	160400	175814245	4165	4165	4165	4165	0
304	20240724	160300	175814245	4165	4165	4165	4165	0
305	20240724	160200	175814245	4165	4165	4165	4165	0
306	20240724	160100	175814245	4165	4165	4165	4165	0
307	20240724	160000	175814245	4165	4165	4165	4165	0
308	20240724	155900	175814245	4165	4165	4165	4165	0
309	20240724	155800	175814245	4165	4165	4165	4165	0
310	20240724	155700	175814245	4165	4165	4165	4165	0
311	20240724	155600	175814245	4165	4165	4165	4165	0
312	20240724	155500	175814245	4165	4165	4165	4165	0
313	20240724	155400	175814245	4165	4165	4165	4165	0
314	20240724	155300	175814245	4165	4165	4165	4165	0
315	20240724	155200	175814245	4165	4165	4165	4165	0
316	20240724	155100	175814245	4165	4165	4165	4165	0
317	20240724	155000	175814245	4165	4165	4165	4165	0
318	20240724	154900	175814245	4165	4165	4165	4165	0
319	20240724	154800	175814245	4165	4165	4165	4165	0
320	20240724	154700	175814245	4165	4165	4165	4165	0
321	20240724	154600	175814245	4165	4165	4165	4165	0
322	20240724	154500	175814245	4165	4165	4165	4165	0
323	20240724	154400	175814245	4165	4165	4165	4165	0
324	20240724	154300	175814245	4165	4165	4165	4165	0
325	20240724	154200	175814245	4165	4165	4165	4165	0
326	20240724	154100	175814245	4165	4165	4165	4165	0
327	20240724	154000	175814245	4165	4165	4165	4165	0
328	20240724	153900	175814245	4165	4165	4165	4165	0
329	20240724	153800	175814245	4165	4165	4165	4165	0
330	20240724	153700	175814245	4165	4165	4165	4165	0
331	20240724	153600	175814245	4165	4165	4165	4165	0
332	20240724	153500	175814245	4165	4165	4165	4165	378
333	20240724	153400	175814245	4165	4165	4165	4165	0
334	20240724	153300	175814245	4165	4165	4165	4165	0
335	20240724	153200	175814245	4165	4165	4165	4165	0
336	20240724	153100	175814245	4165	4165	4165	4165	0
337	20240724	153000	175814245	4165	4165	4165	4165	378
338	20240724	152900	174239875	4175	4175	4175	4175	0
339	20240724	152800	174239875	4175	4175	4175	4175	0
340	20240724	152700	174239875	4175	4175	4175	4175	0
341	20240724	152600	174239875	4175	4175	4175	4175	0
342	20240724	152500	174239875	4175	4175	4175	4175	0
343	20240724	152400	174239875	4175	4175	4175	4175	0
344	20240724	152300	174239875	4175	4175	4175	4175	0
345	20240724	152200	174239875	4175	4175	4175	4175	0
346	20240724	152100	174239875	4175	4175	4175	4175	0
347	20240724	152000	174239875	4175	4175	4175	4175	0
348	20240724	151900	174239875	4175	4175	4175	4120	369
349	20240724	151800	172711020	4140	4175	4175	4140	123
350	20240724	151700	172198195	4175	4175	4175	4150	117
351	20240724	151600	171710470	4175	4175	4175	4140	103
352	20240724	151500	171281475	4175	4175	4175	4175	29
353	20240724	151400	171160400	4175	4175	4175	4175	50
354	20240724	151300	170951650	4175	4175	4175	4175	63
355	20240724	151200	170688625	4175	4175	4175	4175	70
356	20240724	151100	170396375	4175	4175	4175	4170	110
357	20240724	151000	169937140	4175	4165	4175	4165	231
358	20240724	150900	168974115	4165	4165	4165	4165	60
359	20240724	150800	168724215	4165	4165	4165	4165	51
360	20240724	150700	168511800	4160	4140	4160	4140	300
361	20240724	150600	167268600	4140	4140	4140	4140	70
362	20240724	150500	166978800	4140	4135	4140	4135	196
363	20240724	150400	166167865	4135	4125	4135	4125	378
364	20240724	150300	164605915	4125	4125	4125	4125	88
365	20240724	150200	164242915	4125	4125	4125	4125	53
366	20240724	150100	164024290	4125	4125	4125	4125	8
367	20240724	150000	163991290	4135	4135	4135	4135	10
368	20240724	145900	163949940	4120	4120	4120	4120	0
369	20240724	145800	163949940	4120	4135	4135	4120	45
370	20240724	145700	163764315	4135	4135	4135	4135	0
371	20240724	145600	163764315	4135	4135	4135	4135	0
372	20240724	145500	163764315	4135	4135	4135	4135	0
373	20240724	145400	163764315	4135	4135	4135	4135	1
374	20240724	145300	163760180	4135	4135	4135	4135	0
375	20240724	145200	163760180	4135	4135	4135	4135	0
376	20240724	145100	163760180	4135	4135	4135	4135	10
377	20240724	145000	163718830	4135	4135	4135	4135	10
378	20240724	144900	163677480	4100	4150	4150	4100	371
379	20240724	144800	162143485	4140	4140	4140	4140	1
380	20240724	144700	162139345	4135	4135	4135	4135	0
381	20240724	144600	162139345	4135	4135	4135	4135	0
382	20240724	144500	162139345	4135	4135	4135	4135	18
383	20240724	144400	162064915	4160	4150	4160	4150	20
384	20240724	144300	161981815	4135	4165	4165	4135	123
385	20240724	144200	161470705	4165	4160	4165	4160	123
386	20240724	144100	160958935	4160	4120	4165	4120	41
387	20240724	144000	160788265	4100	4170	4170	4100	178
388	20240724	143900	160054730	4170	4170	4170	4170	10
389	20240724	143800	160013030	4170	4170	4170	4170	52
390	20240724	143700	159796190	4175	4160	4175	4155	339
391	20240724	143600	158384100	4165	4155	4165	4155	6
392	20240724	143500	158359120	4155	4170	4170	4155	1925
393	20240724	143400	150359065	4175	4190	4190	4175	489
394	20240724	143300	148312175	4190	4175	4190	4175	2604
395	20240724	143200	137429485	4175	4130	4175	4130	2270
396	20240724	143100	128000750	4130	4120	4130	4115	951
397	20240724	143000	124080330	4095	4095	4095	4095	403
398	20240724	142900	122430045	4095	4095	4095	4095	0
399	20240724	142800	122430045	4095	4095	4095	4095	60
400	20240724	142700	122184345	4090	4090	4090	4090	0
401	20240724	142600	122184345	4090	4090	4090	4090	100
402	20240724	142500	121775345	4090	4090	4090	4090	0
403	20240724	142400	121775345	4090	4090	4090	4090	0
404	20240724	142300	121775345	4090	4090	4090	4090	189
405	20240724	142200	121002335	4095	4095	4095	4095	0
406	20240724	142100	121002335	4095	4095	4095	4095	0
407	20240724	142000	121002335	4095	4095	4095	4095	1
408	20240724	141900	120998240	4095	4095	4095	4095	0
409	20240724	141800	120998240	4095	4095	4095	4095	0
410	20240724	141700	120998240	4095	4095	4095	4095	16
411	20240724	141600	120932720	4095	4095	4095	4095	1
412	20240724	141500	120928625	4095	4095	4095	4095	0
413	20240724	141400	120928625	4095	4095	4095	4095	0
414	20240724	141300	120928625	4095	4095	4095	4095	0
415	20240724	141200	120928625	4095	4095	4095	4095	0
416	20240724	141100	120928625	4095	4095	4095	4095	0
417	20240724	141000	120928625	4095	4095	4095	4095	1
418	20240724	140900	120924530	4090	4100	4100	4090	917
419	20240724	140800	117173980	4090	4120	4120	4090	2045
420	20240724	140700	108796725	4100	4100	4100	4100	0
421	20240724	140600	108796725	4100	4105	4105	4100	200
422	20240724	140500	107976575	4110	4110	4110	4110	411
423	20240724	140400	106287365	4115	4120	4120	4115	303
424	20240724	140300	105040055	4125	4125	4125	4125	0
425	20240724	140200	105040055	4125	4125	4125	4125	0
426	20240724	140100	105040055	4125	4125	4125	4125	0
427	20240724	140000	105040055	4125	4125	4125	4125	22
428	20240724	135900	104949305	4125	4125	4125	4125	0
429	20240724	135800	104949305	4125	4125	4125	4125	5
430	20240724	135700	104928680	4130	4130	4130	4130	0
431	20240724	135600	104928680	4130	4130	4130	4130	0
432	20240724	135500	104928680	4130	4130	4130	4130	50
433	20240724	135400	104722180	4135	4135	4135	4135	0
434	20240724	135300	104722180	4135	4135	4135	4135	0
435	20240724	135200	104722180	4135	4135	4135	4135	1
436	20240724	135100	104718045	4135	4135	4135	4135	0
437	20240724	135000	104718045	4135	4135	4135	4135	0
438	20240724	134900	104718045	4135	4135	4135	4135	0
439	20240724	134800	104718045	4135	4135	4135	4135	0
440	20240724	134700	104718045	4135	4135	4135	4135	0
441	20240724	134600	104718045	4135	4135	4135	4135	424
442	20240724	134500	102964805	4130	4130	4130	4130	0
443	20240724	134400	102964805	4130	4130	4130	4130	160
444	20240724	134300	102304005	4130	4130	4130	4130	0
445	20240724	134200	102304005	4130	4130	4130	4130	0
446	20240724	134100	102304005	4130	4130	4130	4130	0
447	20240724	134000	102304005	4130	4130	4130	4130	0
448	20240724	133900	102304005	4130	4130	4130	4130	2
449	20240724	133800	102295745	4135	4135	4135	4135	2
450	20240724	133700	102287475	4130	4130	4130	4130	0
451	20240724	133600	102287475	4130	4130	4130	4130	100
452	20240724	133500	101874475	4130	4130	4130	4130	0
453	20240724	133400	101874475	4130	4130	4130	4130	500
454	20240724	133300	99809475	4125	4125	4125	4125	0
455	20240724	133200	99809475	4125	4125	4125	4125	0
456	20240724	133100	99809475	4125	4125	4125	4125	5
457	20240724	133000	99788850	4130	4130	4130	4130	0
458	20240724	132900	99788850	4130	4130	4130	4130	50
459	20240724	132800	99582350	4135	4135	4135	4135	0
460	20240724	132700	99582350	4135	4135	4135	4135	0
461	20240724	132600	99582350	4135	4135	4135	4135	100
462	20240724	132500	99168850	4135	4135	4135	4135	0
463	20240724	132400	99168850	4135	4135	4135	4135	0
464	20240724	132300	99168850	4135	4135	4135	4135	0
465	20240724	132200	99168850	4135	4135	4135	4135	0
466	20240724	132100	99168850	4135	4135	4135	4135	0
467	20240724	132000	99168850	4135	4135	4135	4135	0
468	20240724	131900	99168850	4135	4135	4135	4135	0
469	20240724	131800	99168850	4135	4135	4135	4135	0
470	20240724	131700	99168850	4135	4135	4135	4135	0
471	20240724	131600	99168850	4135	4135	4135	4135	0
472	20240724	131500	99168850	4135	4135	4135	4135	0
473	20240724	131400	99168850	4135	4140	4140	4135	581
474	20240724	131300	96765055	4160	4160	4160	4160	0
475	20240724	131200	96765055	4160	4160	4160	4160	0
476	20240724	131100	96765055	4160	4160	4160	4160	0
477	20240724	131000	96765055	4160	4160	4160	4160	0
478	20240724	130900	96765055	4160	4160	4160	4160	0
479	20240724	130800	96765055	4160	4160	4160	4160	0
480	20240724	130700	96765055	4160	4160	4160	4160	0
481	20240724	130600	96765055	4160	4160	4160	4160	0
482	20240724	130500	96765055	4160	4160	4160	4160	0
483	20240724	130400	96765055	4160	4160	4160	4160	0
484	20240724	130300	96765055	4160	4160	4160	4160	0
485	20240724	130200	96765055	4160	4160	4160	4160	0
486	20240724	130100	96765055	4160	4160	4160	4160	0
487	20240724	130000	96765055	4160	4140	4160	4140	32
488	20240724	125900	96632200	4140	4140	4140	4140	9
489	20240724	125800	96594940	4140	4140	4140	4140	0
490	20240724	125700	96594940	4140	4140	4140	4140	0
491	20240724	125600	96594940	4140	4140	4140	4140	0
492	20240724	125500	96594940	4140	4145	4145	4140	49
493	20240724	125400	96391915	4145	4145	4145	4145	0
494	20240724	125300	96391915	4145	4145	4145	4145	0
495	20240724	125200	96391915	4145	4145	4145	4145	0
496	20240724	125100	96391915	4145	4145	4145	4145	0
497	20240724	125000	96391915	4145	4145	4145	4145	0
498	20240724	124900	96391915	4145	4145	4145	4145	0
499	20240724	124800	96391915	4145	4145	4145	4145	0
500	20240724	124700	96391915	4145	4145	4145	4145	0
501	20240724	124600	96391915	4145	4145	4145	4145	0
502	20240724	124500	96391915	4145	4145	4145	4145	0
503	20240724	124400	96391915	4145	4145	4145	4145	0
504	20240724	124300	96391915	4145	4145	4145	4145	0
505	20240724	124200	96391915	4145	4145	4145	4145	0
506	20240724	124100	96391915	4145	4145	4145	4145	0
507	20240724	124000	96391915	4145	4145	4145	4145	0
508	20240724	123900	96391915	4145	4145	4145	4145	0
509	20240724	123800	96391915	4145	4145	4145	4145	0
510	20240724	123700	96391915	4145	4145	4145	4145	0
511	20240724	123600	96391915	4145	4145	4145	4145	0
512	20240724	123500	96391915	4145	4145	4145	4145	137
513	20240724	123400	95824050	4150	4150	4150	4150	3
514	20240724	123300	95811600	4155	4155	4155	4155	0
515	20240724	123200	95811600	4155	4155	4155	4155	0
516	20240724	123100	95811600	4155	4155	4155	4155	0
517	20240724	123000	95811600	4155	4155	4155	4155	0
518	20240724	122900	95811600	4155	4155	4155	4155	0
519	20240724	122800	95811600	4155	4155	4155	4155	0
520	20240724	122700	95811600	4155	4155	4155	4155	0
521	20240724	122600	95811600	4155	4155	4155	4155	0
522	20240724	122500	95811600	4155	4145	4155	4145	78
523	20240724	122400	95488045	4155	4155	4155	4155	0
524	20240724	122300	95488045	4155	4155	4155	4155	0
525	20240724	122200	95488045	4155	4155	4155	4155	0
526	20240724	122100	95488045	4155	4155	4155	4155	24
527	20240724	122000	95388325	4155	4155	4155	4155	50
528	20240724	121900	95180575	4155	4155	4155	4155	0
529	20240724	121800	95180575	4155	4150	4155	4150	6
530	20240724	121700	95155670	4155	4155	4155	4155	0
531	20240724	121600	95155670	4155	4155	4155	4155	0
532	20240724	121500	95155670	4155	4155	4155	4155	1
533	20240724	121400	95151515	4155	4155	4155	4155	13
534	20240724	121300	95097500	4155	4155	4155	4155	1
535	20240724	121200	95093345	4170	4170	4170	4170	0
536	20240724	121100	95093345	4170	4170	4170	4170	0
537	20240724	121000	95093345	4170	4170	4170	4170	0
538	20240724	120900	95093345	4170	4170	4170	4170	23
539	20240724	120800	94997435	4170	4160	4170	4155	877
540	20240724	120700	91340770	4155	4165	4165	4155	188
541	20240724	120600	90558060	4170	4170	4170	4170	0
542	20240724	120500	90558060	4170	4170	4170	4170	0
543	20240724	120400	90558060	4170	4170	4170	4170	0
544	20240724	120300	90558060	4170	4170	4170	4170	0
545	20240724	120200	90558060	4170	4170	4170	4170	0
546	20240724	120100	90558060	4170	4170	4170	4170	0
547	20240724	120000	90558060	4170	4170	4170	4170	0
548	20240724	115900	90558060	4170	4170	4170	4170	0
549	20240724	115800	90558060	4170	4170	4170	4170	1
550	20240724	115700	90553890	4170	4170	4170	4170	0
551	20240724	115600	90553890	4170	4170	4170	4170	0
552	20240724	115500	90553890	4170	4170	4170	4170	0
553	20240724	115400	90553890	4170	4170	4170	4170	1207
554	20240724	115300	85520700	4170	4170	4170	4170	0
555	20240724	115200	85520700	4170	4170	4170	4170	9
556	20240724	115100	85483170	4170	4170	4170	4170	0
557	20240724	115000	85483170	4170	4170	4170	4170	0
558	20240724	114900	85483170	4170	4165	4170	4160	1300
559	20240724	114800	80064560	4160	4160	4160	4160	12
560	20240724	114700	80014640	4165	4165	4165	4165	0
561	20240724	114600	80014640	4165	4145	4165	4145	1198
562	20240724	114500	75028525	4135	4135	4135	4135	0
563	20240724	114400	75028525	4135	4135	4135	4135	0
564	20240724	114300	75028525	4135	4135	4135	4135	0
565	20240724	114200	75028525	4135	4135	4135	4135	0
566	20240724	114100	75028525	4135	4135	4135	4135	2
567	20240724	114000	75020255	4135	4135	4135	4135	2
568	20240724	113900	75011985	4135	4135	4135	4135	0
569	20240724	113800	75011985	4135	4135	4135	4135	0
570	20240724	113700	75011985	4135	4135	4135	4135	1
571	20240724	113600	75007850	4145	4145	4145	4145	0
572	20240724	113500	75007850	4145	4150	4150	4145	3
573	20240724	113400	74995410	4150	4150	4150	4150	30
574	20240724	113300	74870910	4150	4150	4150	4150	1
575	20240724	113200	74866760	4160	4160	4160	4160	0
576	20240724	113100	74866760	4160	4160	4160	4160	10
577	20240724	113000	74825160	4160	4160	4160	4160	0
578	20240724	112900	74825160	4160	4160	4160	4160	0
579	20240724	112800	74825160	4160	4160	4160	4160	198
580	20240724	112700	74001480	4130	4130	4130	4130	0
581	20240724	112600	74001480	4130	4130	4130	4130	0
582	20240724	112500	74001480	4130	4130	4130	4130	0
583	20240724	112400	74001480	4130	4130	4130	4130	0
584	20240724	112300	74001480	4130	4130	4130	4130	302
585	20240724	112200	72754220	4115	4115	4115	4115	162
586	20240724	112100	72087590	4115	4115	4115	4115	0
587	20240724	112000	72087590	4115	4115	4115	4115	0
588	20240724	111900	72087590	4115	4115	4115	4115	0
589	20240724	111800	72087590	4115	4115	4115	4115	1
590	20240724	111700	72083475	4115	4115	4115	4115	0
591	20240724	111600	72083475	4115	4115	4115	4115	0
592	20240724	111500	72083475	4115	4130	4130	4115	9
593	20240724	111400	72046345	4130	4130	4130	4130	0
594	20240724	111300	72046345	4130	4130	4130	4130	0
595	20240724	111200	72046345	4130	4130	4130	4130	0
596	20240724	111100	72046345	4130	4130	4130	4130	0
597	20240724	111000	72046345	4130	4130	4130	4130	0
598	20240724	110900	72046345	4130	4130	4130	4130	4
599	20240724	110800	72029825	4130	4130	4130	4130	3
600	20240724	110700	72017435	4130	4130	4130	4130	0
601	20240724	110600	72017435	4130	4130	4130	4130	2
602	20240724	110500	72009175	4130	4140	4140	4130	6
603	20240724	110400	71984360	4130	4130	4130	4130	0
604	20240724	110300	71984360	4130	4130	4130	4130	0
605	20240724	110200	71984360	4130	4130	4130	4130	500
606	20240724	110100	69919360	4130	4130	4130	4130	0
607	20240724	110000	69919360	4130	4130	4130	4130	58
608	20240724	105900	69679820	4130	4130	4130	4130	0
609	20240724	105800	69679820	4130	4130	4130	4130	10
610	20240724	105700	69638520	4105	4105	4105	4105	0
611	20240724	105600	69638520	4105	4105	4105	4105	0
612	20240724	105500	69638520	4105	4105	4105	4105	0
613	20240724	105400	69638520	4105	4105	4105	4105	0
614	20240724	105300	69638520	4105	4105	4105	4105	0
615	20240724	105200	69638520	4105	4105	4105	4105	201
616	20240724	105100	68813415	4130	4130	4130	4130	0
617	20240724	105000	68813415	4130	4130	4130	4130	10
618	20240724	104900	68772115	4105	4110	4110	4105	181
619	20240724	104800	68028620	4110	4110	4110	4110	2
620	20240724	104700	68020400	4120	4120	4120	4120	0
621	20240724	104600	68020400	4120	4120	4120	4120	0
622	20240724	104500	68020400	4120	4120	4120	4120	0
623	20240724	104400	68020400	4120	4120	4120	4120	0
624	20240724	104300	68020400	4120	4120	4120	4120	0
625	20240724	104200	68020400	4120	4120	4120	4120	0
626	20240724	104100	68020400	4120	4115	4120	4115	58
627	20240724	104000	67781580	4105	4105	4105	4105	0
628	20240724	103900	67781580	4105	4105	4105	4090	1410
629	20240724	103800	62010320	4105	4120	4120	4105	180
630	20240724	103700	61269635	4125	4125	4125	4125	2
631	20240724	103600	61261385	4120	4120	4120	4120	0
632	20240724	103500	61261385	4120	4120	4120	4120	0
633	20240724	103400	61261385	4120	4120	4120	4120	0
634	20240724	103300	61261385	4120	4120	4120	4120	0
635	20240724	103200	61261385	4120	4120	4120	4120	0
636	20240724	103100	61261385	4120	4120	4120	4120	0
637	20240724	103000	61261385	4120	4125	4125	4120	1000
638	20240724	102900	57141350	4130	4130	4130	4130	0
639	20240724	102800	57141350	4130	4130	4130	4130	0
640	20240724	102700	57141350	4130	4130	4130	4130	0
641	20240724	102600	57141350	4130	4130	4130	4130	0
642	20240724	102500	57141350	4130	4130	4130	4130	0
643	20240724	102400	57141350	4130	4130	4130	4130	0
644	20240724	102300	57141350	4130	4130	4130	4130	8
645	20240724	102200	57108310	4150	4150	4150	4150	0
646	20240724	102100	57108310	4150	4150	4150	4150	0
647	20240724	102000	57108310	4150	4150	4150	4150	0
648	20240724	101900	57108310	4150	4150	4150	4150	1
649	20240724	101800	57104160	4150	4150	4150	4150	1
650	20240724	101700	57100010	4150	4150	4150	4150	1
651	20240724	101600	57095860	4125	4125	4125	4125	0
652	20240724	101500	57095860	4125	4130	4130	4125	426
653	20240724	101400	55338455	4130	4130	4130	4130	0
654	20240724	101300	55338455	4130	4130	4130	4130	0
655	20240724	101200	55338455	4130	4130	4130	4130	548
656	20240724	101100	53075215	4165	4165	4165	4165	10
657	20240724	101000	53033565	4170	4170	4170	4170	0
658	20240724	100900	53033565	4170	4170	4170	4170	20
659	20240724	100800	52950165	4170	4170	4170	4170	0
660	20240724	100700	52950165	4170	4170	4170	4170	0
661	20240724	100600	52950165	4170	4170	4170	4170	50
662	20240724	100500	52741665	4170	4170	4170	4170	0
663	20240724	100400	52741665	4170	4170	4170	4170	0
664	20240724	100300	52741665	4170	4170	4170	4170	2
665	20240724	100200	52733325	4145	4145	4145	4145	10
666	20240724	100100	52691875	4145	4145	4145	4145	100
667	20240724	100000	52277375	4150	4150	4150	4150	0
668	20240724	095900	52277375	4150	4150	4150	4150	0
669	20240724	095800	52277375	4150	4155	4155	4150	256
670	20240724	095700	51214925	4175	4155	4175	4155	11
671	20240724	095600	51169200	4195	4195	4195	4195	1
672	20240724	095500	51165005	4150	4110	4150	4110	1174
673	20240724	095400	46306265	4110	4110	4110	4110	0
674	20240724	095300	46306265	4110	4110	4110	4110	33
675	20240724	095200	46170635	4110	4110	4110	4110	0
676	20240724	095100	46170635	4110	4110	4110	4110	0
677	20240724	095000	46170635	4110	4110	4110	4110	14
678	20240724	094900	46113095	4100	4100	4100	4100	40
679	20240724	094800	45949095	4110	4110	4110	4110	2
680	20240724	094700	45940875	4095	4095	4095	4095	8
681	20240724	094600	45908115	4095	4095	4095	4095	12
682	20240724	094500	45858975	4110	4110	4110	4110	0
683	20240724	094400	45858975	4110	4110	4110	4110	6
684	20240724	094300	45834315	4110	4110	4110	4110	15
685	20240724	094200	45772665	4110	4110	4110	4110	31
686	20240724	094100	45645255	4110	4110	4110	4110	0
687	20240724	094000	45645255	4110	4110	4110	4110	10
688	20240724	093900	45604155	4100	4100	4100	4100	27
689	20240724	093800	45493455	4100	4100	4100	4100	0
690	20240724	093700	45493455	4100	4100	4100	4100	3
691	20240724	093600	45481155	4105	4105	4105	4105	3
692	20240724	093500	45468840	4100	4105	4105	4080	33
693	20240724	093400	45333675	4125	4095	4125	4095	1223
694	20240724	093300	40320910	4095	4090	4095	4080	166
695	20240724	093200	39642870	4085	4085	4085	4085	17
696	20240724	093100	39573425	4075	4060	4075	4060	337
697	20240724	093000	38205080	4060	4060	4060	4060	0
698	20240724	092900	38205080	4060	4060	4060	4060	47
699	20240724	092800	38014260	4060	4060	4060	4060	0
700	20240724	092700	38014260	4060	4070	4070	4060	100
701	20240724	092600	37607650	4090	4090	4090	4090	0
702	20240724	092500	37607650	4090	4090	4090	4090	0
703	20240724	092400	37607650	4090	4090	4090	4090	10
704	20240724	092300	37566750	4095	4095	4095	4095	1
705	20240724	092200	37562655	4095	4095	4095	4095	1
706	20240724	092100	37558560	4095	4095	4095	4095	30
707	20240724	092000	37435710	4095	4095	4095	4095	0
708	20240724	091900	37435710	4095	4085	4095	4085	103
709	20240724	091800	37013960	4085	4085	4085	4085	200
710	20240724	091700	36196960	4085	4085	4085	4085	0
711	20240724	091600	36196960	4085	4090	4090	4085	131
712	20240724	091500	35661175	4090	4095	4100	4090	50
713	20240724	091400	35456510	4100	4100	4100	4100	26
714	20240724	091300	35349910	4100	4090	4100	4090	904
715	20240724	091200	31650530	4090	4070	4090	4070	978
716	20240724	091100	27656560	4070	4070	4070	4070	2
717	20240724	091000	27648420	4070	4075	4075	4070	6
718	20240724	090900	27623980	4025	4055	4055	4025	1286
719	20240724	090800	22423120	4050	4050	4050	4050	707
720	20240724	090700	19559770	4050	4050	4050	4050	95
721	20240724	090600	19175020	4040	4045	4045	4040	361
722	20240724	090500	17715775	4065	4050	4065	4040	191
723	20240724	090400	16941585	4050	4055	4055	4050	73
724	20240724	090300	16645910	4055	4060	4060	4050	1333
725	20240724	090200	11241400	4060	4060	4060	4060	863
726	20240724	090100	7737620	4060	4080	4095	4050	623
727	20240724	090000	5206410	4100	4050	4105	4050	1285