KissMeData/237750/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	204400	616893750	5820	5820	5820	5820	2185
3	20240724	204300	616893750	5820	5820	5820	5820	0
4	20240724	204200	616893750	5820	5820	5820	5820	0
5	20240724	204100	616893750	5820	5820	5820	5820	0
6	20240724	204000	616893750	5820	5820	5820	5820	0
7	20240724	203900	616893750	5820	5820	5820	5820	0
8	20240724	203800	616893750	5820	5820	5820	5820	0
9	20240724	203700	616893750	5820	5820	5820	5820	0
10	20240724	203600	616893750	5820	5820	5820	5820	0
11	20240724	203500	616893750	5820	5820	5820	5820	0
12	20240724	203400	616893750	5820	5820	5820	5820	0
13	20240724	203300	616893750	5820	5820	5820	5820	0
14	20240724	203200	616893750	5820	5820	5820	5820	0
15	20240724	203100	616893750	5820	5820	5820	5820	0
16	20240724	203000	616893750	5820	5820	5820	5820	0
17	20240724	202900	616893750	5820	5820	5820	5820	0
18	20240724	202800	616893750	5820	5820	5820	5820	0
19	20240724	202700	616893750	5820	5820	5820	5820	0
20	20240724	202600	616893750	5820	5820	5820	5820	0
21	20240724	202500	616893750	5820	5820	5820	5820	0
22	20240724	202400	616893750	5820	5820	5820	5820	0
23	20240724	202300	616893750	5820	5820	5820	5820	0
24	20240724	202200	616893750	5820	5820	5820	5820	0
25	20240724	202100	616893750	5820	5820	5820	5820	0
26	20240724	202000	616893750	5820	5820	5820	5820	0
27	20240724	201900	616893750	5820	5820	5820	5820	0
28	20240724	201800	616893750	5820	5820	5820	5820	0
29	20240724	201700	616893750	5820	5820	5820	5820	0
30	20240724	201600	616893750	5820	5820	5820	5820	0
31	20240724	201500	616893750	5820	5820	5820	5820	0
32	20240724	201400	616893750	5820	5820	5820	5820	2185
33	20240724	201300	616893750	5820	5820	5820	5820	0
34	20240724	201200	616893750	5820	5820	5820	5820	0
35	20240724	201100	616893750	5820	5820	5820	5820	0
36	20240724	201000	616893750	5820	5820	5820	5820	0
37	20240724	200900	616893750	5820	5820	5820	5820	0
38	20240724	200800	616893750	5820	5820	5820	5820	0
39	20240724	200700	616893750	5820	5820	5820	5820	0
40	20240724	200600	616893750	5820	5820	5820	5820	0
41	20240724	200500	616893750	5820	5820	5820	5820	0
42	20240724	200400	616893750	5820	5820	5820	5820	0
43	20240724	200300	616893750	5820	5820	5820	5820	0
44	20240724	200200	616893750	5820	5820	5820	5820	0
45	20240724	200100	616893750	5820	5820	5820	5820	0
46	20240724	200000	616893750	5820	5820	5820	5820	0
47	20240724	195900	616893750	5820	5820	5820	5820	0
48	20240724	195800	616893750	5820	5820	5820	5820	0
49	20240724	195700	616893750	5820	5820	5820	5820	0
50	20240724	195600	616893750	5820	5820	5820	5820	0
51	20240724	195500	616893750	5820	5820	5820	5820	0
52	20240724	195400	616893750	5820	5820	5820	5820	0
53	20240724	195300	616893750	5820	5820	5820	5820	0
54	20240724	195200	616893750	5820	5820	5820	5820	0
55	20240724	195100	616893750	5820	5820	5820	5820	0
56	20240724	195000	616893750	5820	5820	5820	5820	0
57	20240724	194900	616893750	5820	5820	5820	5820	0
58	20240724	194800	616893750	5820	5820	5820	5820	0
59	20240724	194700	616893750	5820	5820	5820	5820	0
60	20240724	194600	616893750	5820	5820	5820	5820	0
61	20240724	194500	616893750	5820	5820	5820	5820	0
62	20240724	194400	616893750	5820	5820	5820	5820	2185
63	20240724	194300	616893750	5820	5820	5820	5820	0
64	20240724	194200	616893750	5820	5820	5820	5820	0
65	20240724	194100	616893750	5820	5820	5820	5820	0
66	20240724	194000	616893750	5820	5820	5820	5820	0
67	20240724	193900	616893750	5820	5820	5820	5820	0
68	20240724	193800	616893750	5820	5820	5820	5820	0
69	20240724	193700	616893750	5820	5820	5820	5820	0
70	20240724	193600	616893750	5820	5820	5820	5820	0
71	20240724	193500	616893750	5820	5820	5820	5820	0
72	20240724	193400	616893750	5820	5820	5820	5820	0
73	20240724	193300	616893750	5820	5820	5820	5820	0
74	20240724	193200	616893750	5820	5820	5820	5820	0
75	20240724	193100	616893750	5820	5820	5820	5820	0
76	20240724	193000	616893750	5820	5820	5820	5820	0
77	20240724	192900	616893750	5820	5820	5820	5820	0
78	20240724	192800	616893750	5820	5820	5820	5820	0
79	20240724	192700	616893750	5820	5820	5820	5820	0
80	20240724	192600	616893750	5820	5820	5820	5820	0
81	20240724	192500	616893750	5820	5820	5820	5820	0
82	20240724	192400	616893750	5820	5820	5820	5820	0
83	20240724	192300	616893750	5820	5820	5820	5820	0
84	20240724	192200	616893750	5820	5820	5820	5820	0
85	20240724	192100	616893750	5820	5820	5820	5820	0
86	20240724	192000	616893750	5820	5820	5820	5820	0
87	20240724	191900	616893750	5820	5820	5820	5820	0
88	20240724	191800	616893750	5820	5820	5820	5820	0
89	20240724	191700	616893750	5820	5820	5820	5820	0
90	20240724	191600	616893750	5820	5820	5820	5820	0
91	20240724	191500	616893750	5820	5820	5820	5820	0
92	20240724	191400	616893750	5820	5820	5820	5820	2185
93	20240724	191300	616893750	5820	5820	5820	5820	0
94	20240724	191200	616893750	5820	5820	5820	5820	0
95	20240724	191100	616893750	5820	5820	5820	5820	0
96	20240724	191000	616893750	5820	5820	5820	5820	0
97	20240724	190900	616893750	5820	5820	5820	5820	0
98	20240724	190800	616893750	5820	5820	5820	5820	0
99	20240724	190700	616893750	5820	5820	5820	5820	0
100	20240724	190600	616893750	5820	5820	5820	5820	0
101	20240724	190500	616893750	5820	5820	5820	5820	0
102	20240724	190400	616893750	5820	5820	5820	5820	0
103	20240724	190300	616893750	5820	5820	5820	5820	0
104	20240724	190200	616893750	5820	5820	5820	5820	0
105	20240724	190100	616893750	5820	5820	5820	5820	0
106	20240724	190000	616893750	5820	5820	5820	5820	0
107	20240724	185900	616893750	5820	5820	5820	5820	0
108	20240724	185800	616893750	5820	5820	5820	5820	0
109	20240724	185700	616893750	5820	5820	5820	5820	0
110	20240724	185600	616893750	5820	5820	5820	5820	0
111	20240724	185500	616893750	5820	5820	5820	5820	0
112	20240724	185400	616893750	5820	5820	5820	5820	0
113	20240724	185300	616893750	5820	5820	5820	5820	0
114	20240724	185200	616893750	5820	5820	5820	5820	0
115	20240724	185100	616893750	5820	5820	5820	5820	0
116	20240724	185000	616893750	5820	5820	5820	5820	0
117	20240724	184900	616893750	5820	5820	5820	5820	0
118	20240724	184800	616893750	5820	5820	5820	5820	0
119	20240724	184700	616893750	5820	5820	5820	5820	0
120	20240724	184600	616893750	5820	5820	5820	5820	0
121	20240724	184500	616893750	5820	5820	5820	5820	0
122	20240724	184400	616893750	5820	5820	5820	5820	2185
123	20240724	184300	616893750	5820	5820	5820	5820	0
124	20240724	184200	616893750	5820	5820	5820	5820	0
125	20240724	184100	616893750	5820	5820	5820	5820	0
126	20240724	184000	616893750	5820	5820	5820	5820	0
127	20240724	183900	616893750	5820	5820	5820	5820	0
128	20240724	183800	616893750	5820	5820	5820	5820	0
129	20240724	183700	616893750	5820	5820	5820	5820	0
130	20240724	183600	616893750	5820	5820	5820	5820	0
131	20240724	183500	616893750	5820	5820	5820	5820	0
132	20240724	183400	616893750	5820	5820	5820	5820	0
133	20240724	183300	616893750	5820	5820	5820	5820	0
134	20240724	183200	616893750	5820	5820	5820	5820	0
135	20240724	183100	616893750	5820	5820	5820	5820	0
136	20240724	183000	616893750	5820	5820	5820	5820	0
137	20240724	182900	616893750	5820	5820	5820	5820	0
138	20240724	182800	616893750	5820	5820	5820	5820	0
139	20240724	182700	616893750	5820	5820	5820	5820	0
140	20240724	182600	616893750	5820	5820	5820	5820	0
141	20240724	182500	616893750	5820	5820	5820	5820	0
142	20240724	182400	616893750	5820	5820	5820	5820	0
143	20240724	182300	616893750	5820	5820	5820	5820	0
144	20240724	182200	616893750	5820	5820	5820	5820	0
145	20240724	182100	616893750	5820	5820	5820	5820	0
146	20240724	182000	616893750	5820	5820	5820	5820	0
147	20240724	181900	616893750	5820	5820	5820	5820	0
148	20240724	181800	616893750	5820	5820	5820	5820	0
149	20240724	181700	616893750	5820	5820	5820	5820	0
150	20240724	181600	616893750	5820	5820	5820	5820	0
151	20240724	181500	616893750	5820	5820	5820	5820	0
152	20240724	181400	616893750	5820	5820	5820	5820	2185
153	20240724	181300	616893750	5820	5820	5820	5820	0
154	20240724	181200	616893750	5820	5820	5820	5820	0
155	20240724	181100	616893750	5820	5820	5820	5820	0
156	20240724	181000	616893750	5820	5820	5820	5820	0
157	20240724	180900	616893750	5820	5820	5820	5820	0
158	20240724	180800	616893750	5820	5820	5820	5820	0
159	20240724	180700	616893750	5820	5820	5820	5820	0
160	20240724	180600	616893750	5820	5820	5820	5820	0
161	20240724	180500	616893750	5820	5820	5820	5820	0
162	20240724	180400	616893750	5820	5820	5820	5820	0
163	20240724	180300	616893750	5820	5820	5820	5820	0
164	20240724	180200	616893750	5820	5820	5820	5820	0
165	20240724	180100	616893750	5820	5820	5820	5820	0
166	20240724	180000	616893750	5820	5820	5820	5820	0
167	20240724	175900	616893750	5820	5820	5820	5820	0
168	20240724	175800	616893750	5820	5820	5820	5820	0
169	20240724	175700	616893750	5820	5820	5820	5820	0
170	20240724	175600	616893750	5820	5820	5820	5820	0
171	20240724	175500	616893750	5820	5820	5820	5820	0
172	20240724	175400	616893750	5820	5820	5820	5820	0
173	20240724	175300	616893750	5820	5820	5820	5820	0
174	20240724	175200	616893750	5820	5820	5820	5820	0
175	20240724	175100	616893750	5820	5820	5820	5820	0
176	20240724	175000	616893750	5820	5820	5820	5820	0
177	20240724	174900	616893750	5820	5820	5820	5820	0
178	20240724	174800	616893750	5820	5820	5820	5820	0
179	20240724	174700	616893750	5820	5820	5820	5820	0
180	20240724	174600	616893750	5820	5820	5820	5820	0
181	20240724	174500	616893750	5820	5820	5820	5820	0
182	20240724	174400	616893750	5820	5820	5820	5820	2185
183	20240724	174300	616893750	5820	5820	5820	5820	0
184	20240724	174200	616893750	5820	5820	5820	5820	0
185	20240724	174100	616893750	5820	5820	5820	5820	0
186	20240724	174000	616893750	5820	5820	5820	5820	0
187	20240724	173900	616893750	5820	5820	5820	5820	0
188	20240724	173800	616893750	5820	5820	5820	5820	0
189	20240724	173700	616893750	5820	5820	5820	5820	0
190	20240724	173600	616893750	5820	5820	5820	5820	0
191	20240724	173500	616893750	5820	5820	5820	5820	0
192	20240724	173400	616893750	5820	5820	5820	5820	0
193	20240724	173300	616893750	5820	5820	5820	5820	0
194	20240724	173200	616893750	5820	5820	5820	5820	0
195	20240724	173100	616893750	5820	5820	5820	5820	0
196	20240724	173000	616893750	5820	5820	5820	5820	0
197	20240724	172900	616893750	5820	5820	5820	5820	0
198	20240724	172800	616893750	5820	5820	5820	5820	0
199	20240724	172700	616893750	5820	5820	5820	5820	0
200	20240724	172600	616893750	5820	5820	5820	5820	0
201	20240724	172500	616893750	5820	5820	5820	5820	0
202	20240724	172400	616893750	5820	5820	5820	5820	0
203	20240724	172300	616893750	5820	5820	5820	5820	0
204	20240724	172200	616893750	5820	5820	5820	5820	0
205	20240724	172100	616893750	5820	5820	5820	5820	0
206	20240724	172000	616893750	5820	5820	5820	5820	0
207	20240724	171900	616893750	5820	5820	5820	5820	0
208	20240724	171800	616893750	5820	5820	5820	5820	0
209	20240724	171700	616893750	5820	5820	5820	5820	0
210	20240724	171600	616893750	5820	5820	5820	5820	0
211	20240724	171500	616893750	5820	5820	5820	5820	0
212	20240724	171400	616893750	5820	5820	5820	5820	2185
213	20240724	171300	616893750	5820	5820	5820	5820	0
214	20240724	171200	616893750	5820	5820	5820	5820	0
215	20240724	171100	616893750	5820	5820	5820	5820	0
216	20240724	171000	616893750	5820	5820	5820	5820	0
217	20240724	170900	616893750	5820	5820	5820	5820	0
218	20240724	170800	616893750	5820	5820	5820	5820	0
219	20240724	170700	616893750	5820	5820	5820	5820	0
220	20240724	170600	616893750	5820	5820	5820	5820	0
221	20240724	170500	616893750	5820	5820	5820	5820	0
222	20240724	170400	616893750	5820	5820	5820	5820	0
223	20240724	170300	616893750	5820	5820	5820	5820	0
224	20240724	170200	616893750	5820	5820	5820	5820	0
225	20240724	170100	616893750	5820	5820	5820	5820	0
226	20240724	170000	616893750	5820	5820	5820	5820	0
227	20240724	165900	616893750	5820	5820	5820	5820	0
228	20240724	165800	616893750	5820	5820	5820	5820	0
229	20240724	165700	616893750	5820	5820	5820	5820	0
230	20240724	165600	616893750	5820	5820	5820	5820	0
231	20240724	165500	616893750	5820	5820	5820	5820	0
232	20240724	165400	616893750	5820	5820	5820	5820	0
233	20240724	165300	616893750	5820	5820	5820	5820	0
234	20240724	165200	616893750	5820	5820	5820	5820	0
235	20240724	165100	616893750	5820	5820	5820	5820	0
236	20240724	165000	616893750	5820	5820	5820	5820	0
237	20240724	164900	616893750	5820	5820	5820	5820	0
238	20240724	164800	616893750	5820	5820	5820	5820	0
239	20240724	164700	616893750	5820	5820	5820	5820	0
240	20240724	164600	616893750	5820	5820	5820	5820	0
241	20240724	164500	616893750	5820	5820	5820	5820	0
242	20240724	164400	616893750	5820	5820	5820	5820	2185
243	20240724	164300	616893750	5820	5820	5820	5820	0
244	20240724	164200	616893750	5820	5820	5820	5820	0
245	20240724	164100	616893750	5820	5820	5820	5820	0
246	20240724	164000	616893750	5820	5820	5820	5820	0
247	20240724	163900	616893750	5820	5820	5820	5820	0
248	20240724	163800	616893750	5820	5820	5820	5820	0
249	20240724	163700	616893750	5820	5820	5820	5820	0
250	20240724	163600	616893750	5820	5820	5820	5820	0
251	20240724	163500	616893750	5820	5820	5820	5820	0
252	20240724	163400	616893750	5820	5820	5820	5820	0
253	20240724	163300	616893750	5820	5820	5820	5820	0
254	20240724	163200	616893750	5820	5820	5820	5820	0
255	20240724	163100	616893750	5820	5820	5820	5820	0
256	20240724	163000	616893750	5820	5820	5820	5820	0
257	20240724	162900	616893750	5820	5820	5820	5820	0
258	20240724	162800	616893750	5820	5820	5820	5820	0
259	20240724	162700	616893750	5820	5820	5820	5820	0
260	20240724	162600	616893750	5820	5820	5820	5820	0
261	20240724	162500	616893750	5820	5820	5820	5820	0
262	20240724	162400	616893750	5820	5820	5820	5820	0
263	20240724	162300	616893750	5820	5820	5820	5820	0
264	20240724	162200	616893750	5820	5820	5820	5820	0
265	20240724	162100	616893750	5820	5820	5820	5820	0
266	20240724	162000	616893750	5820	5820	5820	5820	0
267	20240724	161900	616893750	5820	5820	5820	5820	0
268	20240724	161800	616893750	5820	5820	5820	5820	0
269	20240724	161700	616893750	5820	5820	5820	5820	0
270	20240724	161600	616893750	5820	5820	5820	5820	0
271	20240724	161500	616893750	5820	5820	5820	5820	0
272	20240724	161400	616893750	5820	5820	5820	5820	2185
273	20240724	161300	616893750	5820	5820	5820	5820	0
274	20240724	161200	616893750	5820	5820	5820	5820	0
275	20240724	161100	616893750	5820	5820	5820	5820	0
276	20240724	161000	616893750	5820	5820	5820	5820	0
277	20240724	160900	616893750	5820	5820	5820	5820	0
278	20240724	160800	616893750	5820	5820	5820	5820	0
279	20240724	160700	616893750	5820	5820	5820	5820	0
280	20240724	160600	616893750	5820	5820	5820	5820	0
281	20240724	160500	616893750	5820	5820	5820	5820	0
282	20240724	160400	616893750	5820	5820	5820	5820	0
283	20240724	160300	616893750	5820	5820	5820	5820	0
284	20240724	160200	616893750	5820	5820	5820	5820	0
285	20240724	160100	616893750	5820	5820	5820	5820	0
286	20240724	160000	616893750	5820	5820	5820	5820	0
287	20240724	155900	616893750	5820	5820	5820	5820	0
288	20240724	155800	616893750	5820	5820	5820	5820	0
289	20240724	155700	616893750	5820	5820	5820	5820	0
290	20240724	155600	616893750	5820	5820	5820	5820	0
291	20240724	155500	616893750	5820	5820	5820	5820	0
292	20240724	155400	616893750	5820	5820	5820	5820	0
293	20240724	155300	616893750	5820	5820	5820	5820	0
294	20240724	155200	616893750	5820	5820	5820	5820	0
295	20240724	155100	616893750	5820	5820	5820	5820	0
296	20240724	155000	616893750	5820	5820	5820	5820	0
297	20240724	154900	616893750	5820	5820	5820	5820	0
298	20240724	154800	616893750	5820	5820	5820	5820	0
299	20240724	154700	616893750	5820	5820	5820	5820	0
300	20240724	154600	616893750	5820	5820	5820	5820	0
301	20240724	154500	616893750	5820	5820	5820	5820	0
302	20240724	154400	616893750	5820	5820	5820	5820	2185
303	20240724	154300	616893750	5820	5820	5820	5820	0
304	20240724	154200	616893750	5820	5820	5820	5820	0
305	20240724	154100	616893750	5820	5820	5820	5820	0
306	20240724	154000	616893750	5820	5820	5820	5820	0
307	20240724	153900	616893750	5820	5820	5820	5820	0
308	20240724	153800	616893750	5820	5820	5820	5820	0
309	20240724	153700	616893750	5820	5820	5820	5820	0
310	20240724	153600	616893750	5820	5820	5820	5820	0
311	20240724	153500	616893750	5820	5820	5820	5820	0
312	20240724	153400	616893750	5820	5820	5820	5820	0
313	20240724	153300	616893750	5820	5820	5820	5820	0
314	20240724	153200	616893750	5820	5820	5820	5820	0
315	20240724	153100	616893750	5820	5820	5820	5820	0
316	20240724	153000	616893750	5820	5820	5820	5820	2185
317	20240724	152900	604177050	5830	5830	5830	5830	0
318	20240724	152800	604177050	5830	5830	5830	5830	0
319	20240724	152700	604177050	5830	5830	5830	5830	0
320	20240724	152600	604177050	5830	5830	5830	5830	0
321	20240724	152500	604177050	5830	5830	5830	5830	0
322	20240724	152400	604177050	5830	5830	5830	5830	0
323	20240724	152300	604177050	5830	5830	5830	5830	0
324	20240724	152200	604177050	5830	5830	5830	5830	0
325	20240724	152100	604177050	5830	5830	5830	5830	0
326	20240724	152000	604177050	5830	5830	5830	5830	0
327	20240724	151900	604177050	5830	5830	5830	5830	0
328	20240724	151800	604177050	5830	5830	5830	5830	74
329	20240724	151700	603745630	5840	5840	5840	5830	927
330	20240724	151600	598335750	5840	5840	5840	5840	3
331	20240724	151500	598318230	5850	5850	5850	5850	378
332	20240724	151400	596106930	5860	5850	5860	5850	124
333	20240724	151300	595381510	5840	5840	5840	5840	576
334	20240724	151200	592017670	5840	5840	5840	5840	0
335	20240724	151100	592017670	5840	5850	5850	5840	563
336	20240724	151000	588728750	5850	5850	5850	5850	161
337	20240724	150900	587786900	5840	5840	5840	5840	100
338	20240724	150800	587202900	5850	5850	5850	5850	51
339	20240724	150700	586904550	5840	5840	5840	5840	25
340	20240724	150600	586758550	5840	5860	5860	5840	128
341	20240724	150500	586009810	5850	5850	5850	5850	659
342	20240724	150400	582154660	5850	5850	5850	5850	723
343	20240724	150300	577925110	5880	5880	5880	5880	0
344	20240724	150200	577925110	5880	5880	5880	5880	0
345	20240724	150100	577925110	5880	5880	5880	5880	0
346	20240724	150000	577925110	5880	5870	5880	5870	126
347	20240724	145900	577184900	5850	5850	5850	5850	61
348	20240724	145800	576828050	5870	5870	5870	5870	27
349	20240724	145700	576669560	5860	5860	5860	5860	16
350	20240724	145600	576575800	5870	5880	5880	5870	230
351	20240724	145500	575224700	5880	5880	5880	5880	0
352	20240724	145400	575224700	5880	5880	5880	5880	2
353	20240724	145300	575212940	5860	5860	5860	5860	0
354	20240724	145200	575212940	5860	5860	5860	5860	1
355	20240724	145100	575207080	5880	5880	5880	5880	0
356	20240724	145000	575207080	5880	5880	5880	5880	0
357	20240724	144900	575207080	5880	5880	5880	5880	9
358	20240724	144800	575154160	5860	5860	5860	5860	0
359	20240724	144700	575154160	5860	5860	5860	5860	0
360	20240724	144600	575154160	5860	5860	5860	5860	0
361	20240724	144500	575154160	5860	5860	5860	5860	0
362	20240724	144400	575154160	5860	5880	5880	5860	5
363	20240724	144300	575124820	5850	5850	5850	5850	0
364	20240724	144200	575124820	5850	5850	5850	5850	0
365	20240724	144100	575124820	5850	5880	5880	5840	2056
366	20240724	144000	563061260	5880	5880	5880	5880	0
367	20240724	143900	563061260	5880	5890	5890	5880	485
368	20240724	143800	560206360	5880	5870	5880	5870	23
369	20240724	143700	560071160	5870	5870	5870	5870	111
370	20240724	143600	559419590	5870	5870	5870	5870	0
371	20240724	143500	559419590	5870	5870	5870	5870	0
372	20240724	143400	559419590	5870	5870	5870	5870	0
373	20240724	143300	559419590	5870	5870	5870	5870	0
374	20240724	143200	559419590	5870	5870	5870	5870	0
375	20240724	143100	559419590	5870	5870	5870	5870	2
376	20240724	143000	559407850	5870	5870	5870	5870	0
377	20240724	142900	559407850	5870	5870	5870	5870	0
378	20240724	142800	559407850	5870	5870	5870	5870	0
379	20240724	142700	559407850	5870	5870	5870	5870	1
380	20240724	142600	559401980	5880	5870	5890	5870	378
381	20240724	142500	557177250	5860	5860	5860	5860	0
382	20240724	142400	557177250	5860	5860	5860	5860	0
383	20240724	142300	557177250	5860	5860	5860	5860	0
384	20240724	142200	557177250	5860	5860	5860	5860	686
385	20240724	142100	553157290	5870	5870	5870	5870	0
386	20240724	142000	553157290	5870	5870	5870	5870	0
387	20240724	141900	553157290	5870	5860	5870	5860	335
388	20240724	141800	551194180	5850	5850	5850	5850	171
389	20240724	141700	550193830	5840	5840	5840	5840	0
390	20240724	141600	550193830	5840	5840	5840	5840	0
391	20240724	141500	550193830	5840	5840	5840	5840	260
392	20240724	141400	548675430	5830	5830	5830	5830	600
393	20240724	141300	545177430	5850	5850	5850	5850	0
394	20240724	141200	545177430	5850	5850	5850	5850	200
395	20240724	141100	544007430	5850	5840	5850	5840	44
396	20240724	141000	543750040	5830	5830	5830	5830	118
397	20240724	140900	543062100	5850	5850	5850	5850	0
398	20240724	140800	543062100	5850	5830	5850	5830	176
399	20240724	140700	542035020	5830	5830	5830	5830	0
400	20240724	140600	542035020	5830	5840	5840	5830	2145
401	20240724	140500	529528780	5840	5850	5850	5840	16
402	20240724	140400	529435320	5860	5860	5860	5860	0
403	20240724	140300	529435320	5860	5860	5860	5860	1
404	20240724	140200	529429460	5850	5850	5850	5850	2
405	20240724	140100	529417760	5850	5850	5850	5850	0
406	20240724	140000	529417760	5850	5850	5850	5850	1
407	20240724	135900	529411910	5830	5830	5830	5830	0
408	20240724	135800	529411910	5830	5840	5840	5830	720
409	20240724	135700	525213210	5860	5860	5860	5860	0
410	20240724	135600	525213210	5860	5860	5860	5860	0
411	20240724	135500	525213210	5860	5840	5860	5840	525
412	20240724	135400	522146740	5850	5860	5860	5850	769
413	20240724	135300	517646110	5860	5860	5860	5860	1
414	20240724	135200	517640250	5860	5860	5860	5860	0
415	20240724	135100	517640250	5860	5860	5860	5860	0
416	20240724	135000	517640250	5860	5860	5860	5860	0
417	20240724	134900	517640250	5860	5860	5860	5860	0
418	20240724	134800	517640250	5860	5860	5860	5860	1896
419	20240724	134700	506529690	5870	5870	5870	5870	16
420	20240724	134600	506435770	5890	5890	5890	5890	0
421	20240724	134500	506435770	5890	5890	5890	5890	0
422	20240724	134400	506435770	5890	5890	5890	5890	150
423	20240724	134300	505552270	5890	5860	5890	5860	701
424	20240724	134200	501428930	5870	5870	5870	5870	0
425	20240724	134100	501428930	5870	5870	5870	5870	0
426	20240724	134000	501428930	5870	5870	5870	5870	0
427	20240724	133900	501428930	5870	5870	5870	5870	500
428	20240724	133800	498493930	5860	5860	5860	5860	0
429	20240724	133700	498493930	5860	5860	5860	5860	0
430	20240724	133600	498493930	5860	5860	5860	5860	675
431	20240724	133500	494538430	5890	5890	5890	5890	0
432	20240724	133400	494538430	5890	5890	5890	5890	0
433	20240724	133300	494538430	5890	5870	5890	5860	225
434	20240724	133200	493218220	5870	5870	5870	5870	0
435	20240724	133100	493218220	5870	5880	5880	5870	2392
436	20240724	133000	479174820	5870	5870	5870	5870	0
437	20240724	132900	479174820	5870	5870	5870	5870	16
438	20240724	132800	479080900	5890	5890	5890	5890	1
439	20240724	132700	479075010	5870	5870	5870	5870	0
440	20240724	132600	479075010	5870	5880	5880	5870	10
441	20240724	132500	479016230	5880	5880	5880	5880	0
442	20240724	132400	479016230	5880	5880	5880	5880	2
443	20240724	132300	479004470	5870	5890	5890	5870	1343
444	20240724	132200	471108340	5900	5900	5900	5900	1
445	20240724	132100	471102440	5900	5900	5900	5900	2
446	20240724	132000	471090640	5930	5930	5930	5930	0
447	20240724	131900	471090640	5930	5930	5930	5930	1
448	20240724	131800	471084710	5890	5890	5890	5890	243
449	20240724	131700	469653440	5890	5890	5890	5890	0
450	20240724	131600	469653440	5890	5890	5890	5890	0
451	20240724	131500	469653440	5890	5900	5900	5890	858
452	20240724	131400	464593780	5900	5900	5900	5900	5
453	20240724	131300	464564280	5900	5900	5900	5900	0
454	20240724	131200	464564280	5900	5900	5900	5900	0
455	20240724	131100	464564280	5900	5900	5900	5900	16
456	20240724	131000	464469880	5950	5950	5950	5950	0
457	20240724	130900	464469880	5950	5950	5950	5950	0
458	20240724	130800	464469880	5950	5950	5950	5950	0
459	20240724	130700	464469880	5950	5950	5950	5950	0
460	20240724	130600	464469880	5950	5950	5950	5950	0
461	20240724	130500	464469880	5950	5940	5950	5940	421
462	20240724	130400	461969130	5950	5950	5950	5950	0
463	20240724	130300	461969130	5950	5950	5950	5950	19
464	20240724	130200	461856080	5950	5930	5950	5930	340
465	20240724	130100	459833560	5940	5910	5940	5910	59
466	20240724	130000	459483180	5890	5890	5890	5890	0
467	20240724	125900	459483180	5890	5890	5890	5890	0
468	20240724	125800	459483180	5890	5910	5920	5890	601
469	20240724	125700	455925580	5880	5890	5890	5880	500
470	20240724	125600	452985560	5900	5900	5900	5900	0
471	20240724	125500	452985560	5900	5890	5900	5890	200
472	20240724	125400	451806160	5880	5880	5880	5880	0
473	20240724	125300	451806160	5880	5870	5880	5870	20
474	20240724	125200	451688720	5880	5880	5880	5880	6
475	20240724	125100	451653440	5880	5890	5890	5880	1540
476	20240724	125000	442598220	5890	5890	5890	5890	0
477	20240724	124900	442598220	5890	5890	5890	5890	0
478	20240724	124800	442598220	5890	5890	5890	5890	0
479	20240724	124700	442598220	5890	5890	5890	5890	0
480	20240724	124600	442598220	5890	5890	5890	5890	0
481	20240724	124500	442598220	5890	5890	5890	5890	0
482	20240724	124400	442598220	5890	5890	5890	5890	0
483	20240724	124300	442598220	5890	5890	5890	5890	1
484	20240724	124200	442592330	5880	5880	5880	5880	0
485	20240724	124100	442592330	5880	5880	5880	5880	166
486	20240724	124000	441616250	5890	5890	5890	5890	0
487	20240724	123900	441616250	5890	5900	5900	5890	2
488	20240724	123800	441604460	5900	5900	5900	5900	0
489	20240724	123700	441604460	5900	5900	5900	5900	202
490	20240724	123600	440412660	5910	5910	5910	5910	0
491	20240724	123500	440412660	5910	5910	5910	5910	0
492	20240724	123400	440412660	5910	5910	5910	5910	3
493	20240724	123300	440394930	5900	5900	5900	5900	0
494	20240724	123200	440394930	5900	5900	5900	5900	0
495	20240724	123100	440394930	5900	5880	5900	5880	500
496	20240724	123000	437445250	5870	5870	5870	5870	250
497	20240724	122900	435977750	5870	5870	5870	5870	0
498	20240724	122800	435977750	5870	5870	5870	5870	0
499	20240724	122700	435977750	5870	5870	5870	5870	7
500	20240724	122600	435936660	5870	5880	5880	5870	150
501	20240724	122500	435055160	5880	5880	5880	5880	0
502	20240724	122400	435055160	5880	5880	5880	5880	0
503	20240724	122300	435055160	5880	5880	5880	5880	0
504	20240724	122200	435055160	5880	5880	5880	5880	0
505	20240724	122100	435055160	5880	5880	5880	5880	136
506	20240724	122000	434255480	5870	5870	5870	5870	0
507	20240724	121900	434255480	5870	5870	5870	5870	0
508	20240724	121800	434255480	5870	5870	5870	5870	2
509	20240724	121700	434243740	5870	5870	5870	5870	5
510	20240724	121600	434214390	5870	5870	5870	5870	0
511	20240724	121500	434214390	5870	5870	5870	5870	0
512	20240724	121400	434214390	5870	5870	5870	5870	0
513	20240724	121300	434214390	5870	5870	5870	5870	200
514	20240724	121200	433040390	5870	5870	5870	5870	0
515	20240724	121100	433040390	5870	5870	5870	5870	0
516	20240724	121000	433040390	5870	5870	5870	5870	0
517	20240724	120900	433040390	5870	5870	5870	5870	0
518	20240724	120800	433040390	5870	5870	5870	5870	0
519	20240724	120700	433040390	5870	5870	5870	5870	0
520	20240724	120600	433040390	5870	5870	5870	5870	170
521	20240724	120500	432042490	5870	5870	5870	5870	175
522	20240724	120400	431015240	5880	5880	5880	5880	19
523	20240724	120300	430903520	5870	5880	5880	5870	3738
524	20240724	120200	408943550	5880	5880	5880	5880	644
525	20240724	120100	405156830	5880	5880	5880	5880	0
526	20240724	120000	405156830	5880	5880	5880	5880	0
527	20240724	115900	405156830	5880	5880	5880	5880	10
528	20240724	115800	405098030	5880	5880	5880	5880	340
529	20240724	115700	403098830	5880	5890	5890	5880	150
530	20240724	115600	402216730	5880	5880	5880	5880	1
531	20240724	115500	402210850	5890	5890	5890	5890	0
532	20240724	115400	402210850	5890	5890	5890	5890	8
533	20240724	115300	402163730	5890	5890	5890	5890	2
534	20240724	115200	402151950	5890	5890	5890	5890	0
535	20240724	115100	402151950	5890	5890	5890	5890	16
536	20240724	115000	402057710	5890	5890	5890	5890	0
537	20240724	114900	402057710	5890	5890	5890	5890	0
538	20240724	114800	402057710	5890	5890	5890	5890	10
539	20240724	114700	401998810	5890	5890	5890	5890	0
540	20240724	114600	401998810	5890	5890	5890	5890	0
541	20240724	114500	401998810	5890	5890	5890	5890	0
542	20240724	114400	401998810	5890	5890	5890	5890	0
543	20240724	114300	401998810	5890	5890	5890	5890	0
544	20240724	114200	401998810	5890	5890	5890	5890	141
545	20240724	114100	401168320	5890	5890	5890	5890	0
546	20240724	114000	401168320	5890	5890	5890	5890	0
547	20240724	113900	401168320	5890	5890	5890	5890	12
548	20240724	113800	401097640	5890	5890	5890	5890	1
549	20240724	113700	401091750	5890	5890	5890	5890	269
550	20240724	113600	399507340	5900	5900	5900	5900	2
551	20240724	113500	399495540	5900	5900	5900	5900	100
552	20240724	113400	398905540	5900	5900	5900	5900	1
553	20240724	113300	398899640	5900	5900	5900	5900	0
554	20240724	113200	398899640	5900	5900	5900	5900	0
555	20240724	113100	398899640	5900	5890	5900	5890	201
556	20240724	113000	397713750	5890	5890	5890	5890	0
557	20240724	112900	397713750	5890	5890	5890	5890	0
558	20240724	112800	397713750	5890	5890	5890	5890	0
559	20240724	112700	397713750	5890	5890	5890	5890	0
560	20240724	112600	397713750	5890	5890	5890	5890	48
561	20240724	112500	397431030	5890	5890	5890	5890	9
562	20240724	112400	397378020	5890	5890	5890	5890	5
563	20240724	112300	397348570	5880	5880	5880	5880	231
564	20240724	112200	395990290	5880	5880	5880	5880	0
565	20240724	112100	395990290	5880	5880	5880	5880	646
566	20240724	112000	392191810	5880	5880	5880	5880	143
567	20240724	111900	391350970	5880	5880	5880	5880	0
568	20240724	111800	391350970	5880	5880	5880	5880	0
569	20240724	111700	391350970	5880	5880	5880	5880	0
570	20240724	111600	391350970	5880	5880	5880	5880	352
571	20240724	111500	389281210	5870	5870	5870	5870	0
572	20240724	111400	389281210	5870	5880	5880	5870	589
573	20240724	111300	385823660	5890	5890	5890	5890	0
574	20240724	111200	385823660	5890	5890	5890	5890	16
575	20240724	111100	385729420	5880	5880	5880	5880	100
576	20240724	111000	385141420	5890	5880	5890	5880	59
577	20240724	110900	384793920	5880	5880	5880	5880	0
578	20240724	110800	384793920	5880	5880	5880	5880	0
579	20240724	110700	384793920	5880	5880	5880	5880	0
580	20240724	110600	384793920	5880	5880	5880	5880	0
581	20240724	110500	384793920	5880	5880	5880	5880	200
582	20240724	110400	383617920	5880	5880	5880	5880	190
583	20240724	110300	382500720	5900	5890	5900	5890	4
584	20240724	110200	382477150	5880	5880	5880	5880	0
585	20240724	110100	382477150	5880	5880	5880	5880	100
586	20240724	110000	381889150	5880	5880	5880	5880	0
587	20240724	105900	381889150	5880	5880	5880	5880	535
588	20240724	105800	378743350	5880	5880	5880	5880	0
589	20240724	105700	378743350	5880	5900	5900	5870	1255
590	20240724	105600	371362330	5900	5910	5910	5900	1600
591	20240724	105500	361922320	5910	5910	5920	5910	513
592	20240724	105400	358890470	5960	5960	5960	5960	10
593	20240724	105300	358830870	5920	5920	5920	5920	334
594	20240724	105200	356853590	5960	5960	5960	5960	0
595	20240724	105100	356853590	5960	5930	5960	5930	187
596	20240724	105000	355743660	5930	5930	5930	5930	5
597	20240724	104900	355714010	5980	5900	5980	5900	355
598	20240724	104800	353608690	5900	5910	5910	5900	1971
599	20240724	104700	341963630	5920	5910	5920	5910	109
600	20240724	104600	341319280	5910	5910	5910	5910	25
601	20240724	104500	341171530	5900	5900	5900	5900	0
602	20240724	104400	341171530	5900	5900	5900	5890	12
603	20240724	104300	341100820	5900	5900	5900	5900	0
604	20240724	104200	341100820	5900	5910	5910	5900	2
605	20240724	104100	341089010	5900	5900	5900	5890	1214
606	20240724	104000	333933540	5890	5910	5910	5890	1539
607	20240724	103900	324851930	5920	5920	5920	5920	42
608	20240724	103800	324603290	5930	5930	5930	5930	0
609	20240724	103700	324603290	5930	5900	5930	5900	31
610	20240724	103600	324420360	5900	5900	5900	5900	0
611	20240724	103500	324420360	5900	5910	5910	5900	780
612	20240724	103400	319817930	5930	5930	5930	5930	5
613	20240724	103300	319788280	5920	5920	5920	5920	0
614	20240724	103200	319788280	5920	5920	5920	5920	0
615	20240724	103100	319788280	5920	5920	5920	5920	0
616	20240724	103000	319788280	5920	5930	5930	5920	5
617	20240724	102900	319758670	5930	5930	5930	5930	0
618	20240724	102800	319758670	5930	5920	5930	5910	818
619	20240724	102700	314921960	5930	5930	5930	5920	381
620	20240724	102600	312662960	5940	5940	5940	5940	0
621	20240724	102500	312662960	5940	5940	5940	5940	1
622	20240724	102400	312657020	5940	5940	5940	5940	7
623	20240724	102300	312615440	5920	5940	5940	5920	1500
624	20240724	102200	303720980	5940	5940	5940	5940	370
625	20240724	102100	301523180	5950	5950	5950	5950	4
626	20240724	102000	301499380	5940	5940	5940	5940	2
627	20240724	101900	301487500	5940	5940	5940	5940	0
628	20240724	101800	301487500	5940	5960	5960	5940	49
629	20240724	101700	301196410	5960	5960	5960	5960	0
630	20240724	101600	301196410	5960	5960	5960	5960	0
631	20240724	101500	301196410	5960	5960	5960	5960	2
632	20240724	101400	301184490	5950	5940	5950	5940	3
633	20240724	101300	301166650	5920	5910	5920	5890	2204
634	20240724	101200	288153850	5910	5930	5930	5910	1984
635	20240724	101100	276410060	5940	5960	5960	5940	941
636	20240724	101000	270820480	5950	5950	5950	5950	1
637	20240724	100900	270814530	5940	5940	5940	5940	22
638	20240724	100800	270683850	5940	5950	5950	5940	900
639	20240724	100700	265336920	5950	5950	5950	5950	989
640	20240724	100600	259452370	5940	5950	5950	5940	712
641	20240724	100500	255219170	5950	5960	5960	5950	220
642	20240724	100400	253909600	5960	5970	5970	5950	676
643	20240724	100300	249885250	6000	6000	6000	6000	0
644	20240724	100200	249885250	6000	5990	6000	5980	202
645	20240724	100100	248675850	6000	6000	6000	6000	0
646	20240724	100000	248675850	6000	5990	6000	5990	511
647	20240724	095900	245614900	6000	6000	6000	6000	100
648	20240724	095800	245014900	6040	6000	6040	6000	1045
649	20240724	095700	238708270	6010	6040	6040	6010	831
650	20240724	095600	233701120	6040	5980	6040	5980	2378
651	20240724	095500	219378410	5970	6000	6020	5970	96
652	20240724	095400	218801260	5970	5970	6000	5970	3096
653	20240724	095300	200260450	5970	5950	5970	5950	3362
654	20240724	095200	180200310	5940	5940	5940	5940	0
655	20240724	095100	180200310	5940	5940	5940	5940	182
656	20240724	095000	179119230	5940	5940	5940	5940	50
657	20240724	094900	178822230	5940	5940	5940	5940	15
658	20240724	094800	178733130	5930	5930	5930	5930	1
659	20240724	094700	178727200	5920	5920	5920	5920	158
660	20240724	094600	177791840	5900	5900	5900	5900	500
661	20240724	094500	174841840	5900	5890	5900	5890	51
662	20240724	094400	174540950	5890	5920	5920	5890	2159
663	20240724	094300	161802390	5910	5910	5910	5910	0
664	20240724	094200	161802390	5910	5910	5910	5910	0
665	20240724	094100	161802390	5910	5910	5910	5910	688
666	20240724	094000	157736310	5910	5910	5910	5910	500
667	20240724	093900	154781310	5900	5900	5900	5900	8
668	20240724	093800	154734110	5900	5910	5910	5900	122
669	20240724	093700	154013270	5910	5910	5910	5910	0
670	20240724	093600	154013270	5910	5950	5950	5910	108
671	20240724	093500	153373070	5960	5960	5960	5960	0
672	20240724	093400	153373070	5960	5940	5960	5940	361
673	20240724	093300	151226340	5930	5930	5930	5930	101
674	20240724	093200	150627410	5940	5940	5940	5940	0
675	20240724	093100	150627410	5940	5940	5940	5940	0
676	20240724	093000	150627410	5940	5930	5940	5930	16
677	20240724	092900	150532400	5910	5910	5910	5910	495
678	20240724	092800	147606950	5910	5910	5910	5910	1
679	20240724	092700	147601040	5900	5900	5900	5900	0
680	20240724	092600	147601040	5900	5920	5920	5900	730
681	20240724	092500	143287910	5940	5960	5970	5940	299
682	20240724	092400	141508440	5960	5960	5960	5960	1
683	20240724	092300	141502480	5960	5960	5960	5960	87
684	20240724	092200	140983960	5960	5950	5960	5940	495
685	20240724	092100	138040940	5960	5930	5970	5930	396
686	20240724	092000	135689910	5920	5900	5920	5900	1079
687	20240724	091900	129307260	5860	5860	5860	5860	0
688	20240724	091800	129307260	5860	5860	5860	5860	0
689	20240724	091700	129307260	5860	5860	5860	5860	0
690	20240724	091600	129307260	5860	5870	5870	5860	99
691	20240724	091500	128727020	5860	5910	5910	5860	346
692	20240724	091400	126698410	5920	5920	5920	5920	0
693	20240724	091300	126698410	5920	5920	5920	5920	300
694	20240724	091200	124922410	5920	5910	5920	5910	229
695	20240724	091100	123569010	5900	5860	5900	5860	1137
696	20240724	091000	116867610	5830	5860	5860	5830	1837
697	20240724	090900	106134750	5910	5910	5910	5910	0
698	20240724	090800	106134750	5910	5910	5910	5910	10
699	20240724	090700	106075650	5910	5890	5910	5830	3737
700	20240724	090600	84178390	5850	5890	5890	5850	2801
701	20240724	090500	67790530	5880	5870	5880	5870	317
702	20240724	090400	65926730	5880	5890	5890	5850	5489
703	20240724	090300	33714030	5880	5880	5880	5880	701
704	20240724	090200	29592150	5880	5910	5910	5880	3449
705	20240724	090100	9304170	5910	5880	5910	5880	20
706	20240724	090000	9186520	5860	5830	5920	5830	1575