KissMeData/356680/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	211400	704056470	4055	4055	4055	4055	4538
3	20240724	211300	704056470	4055	4055	4055	4055	0
4	20240724	211200	704056470	4055	4055	4055	4055	0
5	20240724	211100	704056470	4055	4055	4055	4055	0
6	20240724	211000	704056470	4055	4055	4055	4055	0
7	20240724	210900	704056470	4055	4055	4055	4055	0
8	20240724	210800	704056470	4055	4055	4055	4055	0
9	20240724	210700	704056470	4055	4055	4055	4055	0
10	20240724	210600	704056470	4055	4055	4055	4055	0
11	20240724	210500	704056470	4055	4055	4055	4055	0
12	20240724	210400	704056470	4055	4055	4055	4055	0
13	20240724	210300	704056470	4055	4055	4055	4055	0
14	20240724	210200	704056470	4055	4055	4055	4055	0
15	20240724	210100	704056470	4055	4055	4055	4055	0
16	20240724	210000	704056470	4055	4055	4055	4055	0
17	20240724	205900	704056470	4055	4055	4055	4055	0
18	20240724	205800	704056470	4055	4055	4055	4055	0
19	20240724	205700	704056470	4055	4055	4055	4055	0
20	20240724	205600	704056470	4055	4055	4055	4055	0
21	20240724	205500	704056470	4055	4055	4055	4055	0
22	20240724	205400	704056470	4055	4055	4055	4055	0
23	20240724	205300	704056470	4055	4055	4055	4055	0
24	20240724	205200	704056470	4055	4055	4055	4055	0
25	20240724	205100	704056470	4055	4055	4055	4055	0
26	20240724	205000	704056470	4055	4055	4055	4055	0
27	20240724	204900	704056470	4055	4055	4055	4055	0
28	20240724	204800	704056470	4055	4055	4055	4055	0
29	20240724	204700	704056470	4055	4055	4055	4055	0
30	20240724	204600	704056470	4055	4055	4055	4055	0
31	20240724	204500	704056470	4055	4055	4055	4055	0
32	20240724	204400	704056470	4055	4055	4055	4055	4538
33	20240724	204300	704056470	4055	4055	4055	4055	0
34	20240724	204200	704056470	4055	4055	4055	4055	0
35	20240724	204100	704056470	4055	4055	4055	4055	0
36	20240724	204000	704056470	4055	4055	4055	4055	0
37	20240724	203900	704056470	4055	4055	4055	4055	0
38	20240724	203800	704056470	4055	4055	4055	4055	0
39	20240724	203700	704056470	4055	4055	4055	4055	0
40	20240724	203600	704056470	4055	4055	4055	4055	0
41	20240724	203500	704056470	4055	4055	4055	4055	0
42	20240724	203400	704056470	4055	4055	4055	4055	0
43	20240724	203300	704056470	4055	4055	4055	4055	0
44	20240724	203200	704056470	4055	4055	4055	4055	0
45	20240724	203100	704056470	4055	4055	4055	4055	0
46	20240724	203000	704056470	4055	4055	4055	4055	0
47	20240724	202900	704056470	4055	4055	4055	4055	0
48	20240724	202800	704056470	4055	4055	4055	4055	0
49	20240724	202700	704056470	4055	4055	4055	4055	0
50	20240724	202600	704056470	4055	4055	4055	4055	0
51	20240724	202500	704056470	4055	4055	4055	4055	0
52	20240724	202400	704056470	4055	4055	4055	4055	0
53	20240724	202300	704056470	4055	4055	4055	4055	0
54	20240724	202200	704056470	4055	4055	4055	4055	0
55	20240724	202100	704056470	4055	4055	4055	4055	0
56	20240724	202000	704056470	4055	4055	4055	4055	0
57	20240724	201900	704056470	4055	4055	4055	4055	0
58	20240724	201800	704056470	4055	4055	4055	4055	0
59	20240724	201700	704056470	4055	4055	4055	4055	0
60	20240724	201600	704056470	4055	4055	4055	4055	0
61	20240724	201500	704056470	4055	4055	4055	4055	0
62	20240724	201400	704056470	4055	4055	4055	4055	4538
63	20240724	201300	704056470	4055	4055	4055	4055	0
64	20240724	201200	704056470	4055	4055	4055	4055	0
65	20240724	201100	704056470	4055	4055	4055	4055	0
66	20240724	201000	704056470	4055	4055	4055	4055	0
67	20240724	200900	704056470	4055	4055	4055	4055	0
68	20240724	200800	704056470	4055	4055	4055	4055	0
69	20240724	200700	704056470	4055	4055	4055	4055	0
70	20240724	200600	704056470	4055	4055	4055	4055	0
71	20240724	200500	704056470	4055	4055	4055	4055	0
72	20240724	200400	704056470	4055	4055	4055	4055	0
73	20240724	200300	704056470	4055	4055	4055	4055	0
74	20240724	200200	704056470	4055	4055	4055	4055	0
75	20240724	200100	704056470	4055	4055	4055	4055	0
76	20240724	200000	704056470	4055	4055	4055	4055	0
77	20240724	195900	704056470	4055	4055	4055	4055	0
78	20240724	195800	704056470	4055	4055	4055	4055	0
79	20240724	195700	704056470	4055	4055	4055	4055	0
80	20240724	195600	704056470	4055	4055	4055	4055	0
81	20240724	195500	704056470	4055	4055	4055	4055	0
82	20240724	195400	704056470	4055	4055	4055	4055	0
83	20240724	195300	704056470	4055	4055	4055	4055	0
84	20240724	195200	704056470	4055	4055	4055	4055	0
85	20240724	195100	704056470	4055	4055	4055	4055	0
86	20240724	195000	704056470	4055	4055	4055	4055	0
87	20240724	194900	704056470	4055	4055	4055	4055	0
88	20240724	194800	704056470	4055	4055	4055	4055	0
89	20240724	194700	704056470	4055	4055	4055	4055	0
90	20240724	194600	704056470	4055	4055	4055	4055	0
91	20240724	194500	704056470	4055	4055	4055	4055	0
92	20240724	194400	704056470	4055	4055	4055	4055	4538
93	20240724	194300	704056470	4055	4055	4055	4055	0
94	20240724	194200	704056470	4055	4055	4055	4055	0
95	20240724	194100	704056470	4055	4055	4055	4055	0
96	20240724	194000	704056470	4055	4055	4055	4055	0
97	20240724	193900	704056470	4055	4055	4055	4055	0
98	20240724	193800	704056470	4055	4055	4055	4055	0
99	20240724	193700	704056470	4055	4055	4055	4055	0
100	20240724	193600	704056470	4055	4055	4055	4055	0
101	20240724	193500	704056470	4055	4055	4055	4055	0
102	20240724	193400	704056470	4055	4055	4055	4055	0
103	20240724	193300	704056470	4055	4055	4055	4055	0
104	20240724	193200	704056470	4055	4055	4055	4055	0
105	20240724	193100	704056470	4055	4055	4055	4055	0
106	20240724	193000	704056470	4055	4055	4055	4055	0
107	20240724	192900	704056470	4055	4055	4055	4055	0
108	20240724	192800	704056470	4055	4055	4055	4055	0
109	20240724	192700	704056470	4055	4055	4055	4055	0
110	20240724	192600	704056470	4055	4055	4055	4055	0
111	20240724	192500	704056470	4055	4055	4055	4055	0
112	20240724	192400	704056470	4055	4055	4055	4055	0
113	20240724	192300	704056470	4055	4055	4055	4055	0
114	20240724	192200	704056470	4055	4055	4055	4055	0
115	20240724	192100	704056470	4055	4055	4055	4055	0
116	20240724	192000	704056470	4055	4055	4055	4055	0
117	20240724	191900	704056470	4055	4055	4055	4055	0
118	20240724	191800	704056470	4055	4055	4055	4055	0
119	20240724	191700	704056470	4055	4055	4055	4055	0
120	20240724	191600	704056470	4055	4055	4055	4055	0
121	20240724	191500	704056470	4055	4055	4055	4055	0
122	20240724	191400	704056470	4055	4055	4055	4055	4538
123	20240724	191300	704056470	4055	4055	4055	4055	0
124	20240724	191200	704056470	4055	4055	4055	4055	0
125	20240724	191100	704056470	4055	4055	4055	4055	0
126	20240724	191000	704056470	4055	4055	4055	4055	0
127	20240724	190900	704056470	4055	4055	4055	4055	0
128	20240724	190800	704056470	4055	4055	4055	4055	0
129	20240724	190700	704056470	4055	4055	4055	4055	0
130	20240724	190600	704056470	4055	4055	4055	4055	0
131	20240724	190500	704056470	4055	4055	4055	4055	0
132	20240724	190400	704056470	4055	4055	4055	4055	0
133	20240724	190300	704056470	4055	4055	4055	4055	0
134	20240724	190200	704056470	4055	4055	4055	4055	0
135	20240724	190100	704056470	4055	4055	4055	4055	0
136	20240724	190000	704056470	4055	4055	4055	4055	0
137	20240724	185900	704056470	4055	4055	4055	4055	0
138	20240724	185800	704056470	4055	4055	4055	4055	0
139	20240724	185700	704056470	4055	4055	4055	4055	0
140	20240724	185600	704056470	4055	4055	4055	4055	0
141	20240724	185500	704056470	4055	4055	4055	4055	0
142	20240724	185400	704056470	4055	4055	4055	4055	0
143	20240724	185300	704056470	4055	4055	4055	4055	0
144	20240724	185200	704056470	4055	4055	4055	4055	0
145	20240724	185100	704056470	4055	4055	4055	4055	0
146	20240724	185000	704056470	4055	4055	4055	4055	0
147	20240724	184900	704056470	4055	4055	4055	4055	0
148	20240724	184800	704056470	4055	4055	4055	4055	0
149	20240724	184700	704056470	4055	4055	4055	4055	0
150	20240724	184600	704056470	4055	4055	4055	4055	0
151	20240724	184500	704056470	4055	4055	4055	4055	0
152	20240724	184400	704056470	4055	4055	4055	4055	4538
153	20240724	184300	704056470	4055	4055	4055	4055	0
154	20240724	184200	704056470	4055	4055	4055	4055	0
155	20240724	184100	704056470	4055	4055	4055	4055	0
156	20240724	184000	704056470	4055	4055	4055	4055	0
157	20240724	183900	704056470	4055	4055	4055	4055	0
158	20240724	183800	704056470	4055	4055	4055	4055	0
159	20240724	183700	704056470	4055	4055	4055	4055	0
160	20240724	183600	704056470	4055	4055	4055	4055	0
161	20240724	183500	704056470	4055	4055	4055	4055	0
162	20240724	183400	704056470	4055	4055	4055	4055	0
163	20240724	183300	704056470	4055	4055	4055	4055	0
164	20240724	183200	704056470	4055	4055	4055	4055	0
165	20240724	183100	704056470	4055	4055	4055	4055	0
166	20240724	183000	704056470	4055	4055	4055	4055	0
167	20240724	182900	704056470	4055	4055	4055	4055	0
168	20240724	182800	704056470	4055	4055	4055	4055	0
169	20240724	182700	704056470	4055	4055	4055	4055	0
170	20240724	182600	704056470	4055	4055	4055	4055	0
171	20240724	182500	704056470	4055	4055	4055	4055	0
172	20240724	182400	704056470	4055	4055	4055	4055	0
173	20240724	182300	704056470	4055	4055	4055	4055	0
174	20240724	182200	704056470	4055	4055	4055	4055	0
175	20240724	182100	704056470	4055	4055	4055	4055	0
176	20240724	182000	704056470	4055	4055	4055	4055	0
177	20240724	181900	704056470	4055	4055	4055	4055	0
178	20240724	181800	704056470	4055	4055	4055	4055	0
179	20240724	181700	704056470	4055	4055	4055	4055	0
180	20240724	181600	704056470	4055	4055	4055	4055	0
181	20240724	181500	704056470	4055	4055	4055	4055	0
182	20240724	181400	704056470	4055	4055	4055	4055	4538
183	20240724	181300	704056470	4055	4055	4055	4055	0
184	20240724	181200	704056470	4055	4055	4055	4055	0
185	20240724	181100	704056470	4055	4055	4055	4055	0
186	20240724	181000	704056470	4055	4055	4055	4055	0
187	20240724	180900	704056470	4055	4055	4055	4055	0
188	20240724	180800	704056470	4055	4055	4055	4055	0
189	20240724	180700	704056470	4055	4055	4055	4055	0
190	20240724	180600	704056470	4055	4055	4055	4055	0
191	20240724	180500	704056470	4055	4055	4055	4055	0
192	20240724	180400	704056470	4055	4055	4055	4055	0
193	20240724	180300	704056470	4055	4055	4055	4055	0
194	20240724	180200	704056470	4055	4055	4055	4055	0
195	20240724	180100	704056470	4055	4055	4055	4055	0
196	20240724	180000	704056470	4055	4055	4055	4055	0
197	20240724	175900	704056470	4055	4055	4055	4055	0
198	20240724	175800	704056470	4055	4055	4055	4055	0
199	20240724	175700	704056470	4055	4055	4055	4055	0
200	20240724	175600	704056470	4055	4055	4055	4055	0
201	20240724	175500	704056470	4055	4055	4055	4055	0
202	20240724	175400	704056470	4055	4055	4055	4055	0
203	20240724	175300	704056470	4055	4055	4055	4055	0
204	20240724	175200	704056470	4055	4055	4055	4055	0
205	20240724	175100	704056470	4055	4055	4055	4055	0
206	20240724	175000	704056470	4055	4055	4055	4055	0
207	20240724	174900	704056470	4055	4055	4055	4055	0
208	20240724	174800	704056470	4055	4055	4055	4055	0
209	20240724	174700	704056470	4055	4055	4055	4055	0
210	20240724	174600	704056470	4055	4055	4055	4055	0
211	20240724	174500	704056470	4055	4055	4055	4055	0
212	20240724	174400	704056470	4055	4055	4055	4055	4538
213	20240724	174300	704056470	4055	4055	4055	4055	0
214	20240724	174200	704056470	4055	4055	4055	4055	0
215	20240724	174100	704056470	4055	4055	4055	4055	0
216	20240724	174000	704056470	4055	4055	4055	4055	0
217	20240724	173900	704056470	4055	4055	4055	4055	0
218	20240724	173800	704056470	4055	4055	4055	4055	0
219	20240724	173700	704056470	4055	4055	4055	4055	0
220	20240724	173600	704056470	4055	4055	4055	4055	0
221	20240724	173500	704056470	4055	4055	4055	4055	0
222	20240724	173400	704056470	4055	4055	4055	4055	0
223	20240724	173300	704056470	4055	4055	4055	4055	0
224	20240724	173200	704056470	4055	4055	4055	4055	0
225	20240724	173100	704056470	4055	4055	4055	4055	0
226	20240724	173000	704056470	4055	4055	4055	4055	0
227	20240724	172900	704056470	4055	4055	4055	4055	0
228	20240724	172800	704056470	4055	4055	4055	4055	0
229	20240724	172700	704056470	4055	4055	4055	4055	0
230	20240724	172600	704056470	4055	4055	4055	4055	0
231	20240724	172500	704056470	4055	4055	4055	4055	0
232	20240724	172400	704056470	4055	4055	4055	4055	0
233	20240724	172300	704056470	4055	4055	4055	4055	0
234	20240724	172200	704056470	4055	4055	4055	4055	0
235	20240724	172100	704056470	4055	4055	4055	4055	0
236	20240724	172000	704056470	4055	4055	4055	4055	0
237	20240724	171900	704056470	4055	4055	4055	4055	0
238	20240724	171800	704056470	4055	4055	4055	4055	0
239	20240724	171700	704056470	4055	4055	4055	4055	0
240	20240724	171600	704056470	4055	4055	4055	4055	0
241	20240724	171500	704056470	4055	4055	4055	4055	0
242	20240724	171400	704056470	4055	4055	4055	4055	4538
243	20240724	171300	704056470	4055	4055	4055	4055	0
244	20240724	171200	704056470	4055	4055	4055	4055	0
245	20240724	171100	704056470	4055	4055	4055	4055	0
246	20240724	171000	704056470	4055	4055	4055	4055	0
247	20240724	170900	704056470	4055	4055	4055	4055	0
248	20240724	170800	704056470	4055	4055	4055	4055	0
249	20240724	170700	704056470	4055	4055	4055	4055	0
250	20240724	170600	704056470	4055	4055	4055	4055	0
251	20240724	170500	704056470	4055	4055	4055	4055	0
252	20240724	170400	704056470	4055	4055	4055	4055	0
253	20240724	170300	704056470	4055	4055	4055	4055	0
254	20240724	170200	704056470	4055	4055	4055	4055	0
255	20240724	170100	704056470	4055	4055	4055	4055	0
256	20240724	170000	704056470	4055	4055	4055	4055	0
257	20240724	165900	704056470	4055	4055	4055	4055	0
258	20240724	165800	704056470	4055	4055	4055	4055	0
259	20240724	165700	704056470	4055	4055	4055	4055	0
260	20240724	165600	704056470	4055	4055	4055	4055	0
261	20240724	165500	704056470	4055	4055	4055	4055	0
262	20240724	165400	704056470	4055	4055	4055	4055	0
263	20240724	165300	704056470	4055	4055	4055	4055	0
264	20240724	165200	704056470	4055	4055	4055	4055	0
265	20240724	165100	704056470	4055	4055	4055	4055	0
266	20240724	165000	704056470	4055	4055	4055	4055	0
267	20240724	164900	704056470	4055	4055	4055	4055	0
268	20240724	164800	704056470	4055	4055	4055	4055	0
269	20240724	164700	704056470	4055	4055	4055	4055	0
270	20240724	164600	704056470	4055	4055	4055	4055	0
271	20240724	164500	704056470	4055	4055	4055	4055	0
272	20240724	164400	704056470	4055	4055	4055	4055	4538
273	20240724	164300	704056470	4055	4055	4055	4055	0
274	20240724	164200	704056470	4055	4055	4055	4055	0
275	20240724	164100	704056470	4055	4055	4055	4055	0
276	20240724	164000	704056470	4055	4055	4055	4055	0
277	20240724	163900	704056470	4055	4055	4055	4055	0
278	20240724	163800	704056470	4055	4055	4055	4055	0
279	20240724	163700	704056470	4055	4055	4055	4055	0
280	20240724	163600	704056470	4055	4055	4055	4055	0
281	20240724	163500	704056470	4055	4055	4055	4055	0
282	20240724	163400	704056470	4055	4055	4055	4055	0
283	20240724	163300	704056470	4055	4055	4055	4055	0
284	20240724	163200	704056470	4055	4055	4055	4055	0
285	20240724	163100	704056470	4055	4055	4055	4055	0
286	20240724	163000	704056470	4055	4055	4055	4055	0
287	20240724	162900	704056470	4055	4055	4055	4055	0
288	20240724	162800	704056470	4055	4055	4055	4055	0
289	20240724	162700	704056470	4055	4055	4055	4055	0
290	20240724	162600	704056470	4055	4055	4055	4055	0
291	20240724	162500	704056470	4055	4055	4055	4055	0
292	20240724	162400	704056470	4055	4055	4055	4055	0
293	20240724	162300	704056470	4055	4055	4055	4055	0
294	20240724	162200	704056470	4055	4055	4055	4055	0
295	20240724	162100	704056470	4055	4055	4055	4055	0
296	20240724	162000	704056470	4055	4055	4055	4055	0
297	20240724	161900	704056470	4055	4055	4055	4055	0
298	20240724	161800	704056470	4055	4055	4055	4055	0
299	20240724	161700	704056470	4055	4055	4055	4055	0
300	20240724	161600	704056470	4055	4055	4055	4055	0
301	20240724	161500	704056470	4055	4055	4055	4055	0
302	20240724	161400	704056470	4055	4055	4055	4055	4538
303	20240724	161300	704056470	4055	4055	4055	4055	0
304	20240724	161200	704056470	4055	4055	4055	4055	0
305	20240724	161100	704056470	4055	4055	4055	4055	0
306	20240724	161000	704056470	4055	4055	4055	4055	0
307	20240724	160900	704056470	4055	4055	4055	4055	0
308	20240724	160800	704056470	4055	4055	4055	4055	0
309	20240724	160700	704056470	4055	4055	4055	4055	0
310	20240724	160600	704056470	4055	4055	4055	4055	0
311	20240724	160500	704056470	4055	4055	4055	4055	0
312	20240724	160400	704056470	4055	4055	4055	4055	0
313	20240724	160300	704056470	4055	4055	4055	4055	0
314	20240724	160200	704056470	4055	4055	4055	4055	0
315	20240724	160100	704056470	4055	4055	4055	4055	0
316	20240724	160000	704056470	4055	4055	4055	4055	0
317	20240724	155900	704056470	4055	4055	4055	4055	0
318	20240724	155800	704056470	4055	4055	4055	4055	0
319	20240724	155700	704056470	4055	4055	4055	4055	0
320	20240724	155600	704056470	4055	4055	4055	4055	0
321	20240724	155500	704056470	4055	4055	4055	4055	0
322	20240724	155400	704056470	4055	4055	4055	4055	0
323	20240724	155300	704056470	4055	4055	4055	4055	0
324	20240724	155200	704056470	4055	4055	4055	4055	0
325	20240724	155100	704056470	4055	4055	4055	4055	0
326	20240724	155000	704056470	4055	4055	4055	4055	0
327	20240724	154900	704056470	4055	4055	4055	4055	0
328	20240724	154800	704056470	4055	4055	4055	4055	0
329	20240724	154700	704056470	4055	4055	4055	4055	0
330	20240724	154600	704056470	4055	4055	4055	4055	0
331	20240724	154500	704056470	4055	4055	4055	4055	0
332	20240724	154400	704056470	4055	4055	4055	4055	4538
333	20240724	154300	704056470	4055	4055	4055	4055	0
334	20240724	154200	704056470	4055	4055	4055	4055	0
335	20240724	154100	704056470	4055	4055	4055	4055	0
336	20240724	154000	704056470	4055	4055	4055	4055	0
337	20240724	153900	704056470	4055	4055	4055	4055	0
338	20240724	153800	704056470	4055	4055	4055	4055	0
339	20240724	153700	704056470	4055	4055	4055	4055	0
340	20240724	153600	704056470	4055	4055	4055	4055	0
341	20240724	153500	704056470	4055	4055	4055	4055	0
342	20240724	153400	704056470	4055	4055	4055	4055	0
343	20240724	153300	704056470	4055	4055	4055	4055	0
344	20240724	153200	704056470	4055	4055	4055	4055	0
345	20240724	153100	704056470	4055	4055	4055	4055	0
346	20240724	153000	704056470	4055	4055	4055	4055	4538
347	20240724	152900	685654880	4070	4070	4070	4070	0
348	20240724	152800	685654880	4070	4070	4070	4070	0
349	20240724	152700	685654880	4070	4070	4070	4070	0
350	20240724	152600	685654880	4070	4070	4070	4070	0
351	20240724	152500	685654880	4070	4070	4070	4070	0
352	20240724	152400	685654880	4070	4070	4070	4070	0
353	20240724	152300	685654880	4070	4070	4070	4070	0
354	20240724	152200	685654880	4070	4070	4070	4070	0
355	20240724	152100	685654880	4070	4070	4070	4070	0
356	20240724	152000	685654880	4070	4070	4070	4070	0
357	20240724	151900	685654880	4070	4060	4070	4060	242
358	20240724	151800	684671940	4060	4070	4070	4060	260
359	20240724	151700	683616275	4070	4075	4075	4055	413
360	20240724	151600	681941465	4055	4070	4070	4055	3000
361	20240724	151500	669759245	4075	4075	4075	4075	1
362	20240724	151400	669755170	4070	4070	4070	4070	0
363	20240724	151300	669755170	4070	4065	4070	4065	3773
364	20240724	151200	654407995	4070	4070	4070	4070	2
365	20240724	151100	654399855	4065	4070	4070	4065	905
366	20240724	151000	650718515	4070	4070	4070	4070	1019
367	20240724	150900	646571185	4070	4070	4070	4055	2734
368	20240724	150800	635453635	4070	4065	4070	4065	4001
369	20240724	150700	619169665	4065	4060	4065	4060	53
370	20240724	150600	618954430	4070	4070	4070	4070	201
371	20240724	150500	618136360	4070	4070	4070	4070	1
372	20240724	150400	618132290	4060	4060	4060	4060	500
373	20240724	150300	616102290	4070	4065	4070	4055	7640
374	20240724	150200	585104880	4065	4065	4065	4065	0
375	20240724	150100	585104880	4065	4065	4065	4065	874
376	20240724	150000	581552070	4065	4070	4070	4065	125
377	20240724	145900	581043465	4070	4070	4070	4070	1
378	20240724	145800	581039395	4070	4075	4080	4070	35
379	20240724	145700	580896900	4080	4080	4080	4080	0
380	20240724	145600	580896900	4080	4080	4080	4080	0
381	20240724	145500	580896900	4080	4070	4080	4070	6
382	20240724	145400	580872470	4080	4080	4080	4080	0
383	20240724	145300	580872470	4080	4080	4080	4080	0
384	20240724	145200	580872470	4080	4080	4080	4080	1
385	20240724	145100	580868390	4065	4065	4065	4065	70
386	20240724	145000	580583840	4065	4075	4075	4065	500
387	20240724	144900	578550680	4070	4070	4070	4070	0
388	20240724	144800	578550680	4070	4075	4075	4070	4500
389	20240724	144700	560234815	4075	4075	4075	4075	58
390	20240724	144600	559998465	4085	4085	4085	4085	0
391	20240724	144500	559998465	4085	4085	4085	4085	0
392	20240724	144400	559998465	4085	4080	4085	4080	2
393	20240724	144300	559990300	4075	4075	4075	4075	11
394	20240724	144200	559945475	4085	4085	4085	4085	3
395	20240724	144100	559933220	4085	4080	4085	4080	35
396	20240724	144000	559790250	4085	4085	4085	4085	1
397	20240724	143900	559786165	4085	4085	4085	4085	0
398	20240724	143800	559786165	4085	4085	4085	4085	1
399	20240724	143700	559782080	4070	4070	4070	4070	50
400	20240724	143600	559578580	4090	4080	4090	4080	26
401	20240724	143500	559472490	4080	4080	4080	4080	50
402	20240724	143400	559268490	4090	4090	4090	4090	0
403	20240724	143300	559268490	4090	4085	4090	4085	2
404	20240724	143200	559260315	4085	4085	4085	4085	102
405	20240724	143100	558843645	4080	4080	4080	4080	0
406	20240724	143000	558843645	4080	4075	4080	4075	11
407	20240724	142900	558798815	4075	4085	4085	4075	21
408	20240724	142800	558713230	4065	4065	4065	4065	0
409	20240724	142700	558713230	4065	4065	4065	4065	0
410	20240724	142600	558713230	4065	4075	4075	4065	249
411	20240724	142500	557699795	4100	4100	4100	4100	0
412	20240724	142400	557699795	4100	4070	4100	4065	807
413	20240724	142300	554419085	4070	4070	4070	4070	10
414	20240724	142200	554378385	4070	4070	4070	4070	0
415	20240724	142100	554378385	4070	4070	4070	4070	0
416	20240724	142000	554378385	4070	4070	4070	4070	285
417	20240724	141900	553218435	4070	4070	4070	4070	920
418	20240724	141800	549474035	4070	4070	4070	4070	100
419	20240724	141700	549067035	4075	4100	4100	4075	401
420	20240724	141600	547432935	4070	4085	4085	4070	2009
421	20240724	141500	539256140	4100	4095	4100	4095	2
422	20240724	141400	539247945	4090	4085	4090	4085	2208
423	20240724	141300	530218285	4085	4085	4085	4085	0
424	20240724	141200	530218285	4085	4080	4085	4080	7
425	20240724	141100	530189720	4080	4070	4080	4055	6302
426	20240724	141000	504605970	4080	4080	4080	4080	102
427	20240724	140900	504189810	4080	4080	4080	4080	0
428	20240724	140800	504189810	4080	4080	4080	4080	100
429	20240724	140700	503781810	4080	4080	4080	4075	149
430	20240724	140600	503174010	4060	4080	4080	4060	22
431	20240724	140500	503084650	4060	4060	4060	4060	40
432	20240724	140400	502922250	4085	4070	4085	4060	7
433	20240724	140300	502893720	4075	4060	4075	4060	502
434	20240724	140200	500855575	4060	4060	4060	4060	100
435	20240724	140100	500449575	4060	4060	4060	4060	0
436	20240724	140000	500449575	4060	4070	4070	4060	1693
437	20240724	135900	493571675	4065	4065	4065	4065	0
438	20240724	135800	493571675	4065	4085	4090	4065	1745
439	20240724	135700	486473750	4085	4085	4085	4085	65
440	20240724	135600	486208225	4090	4080	4090	4080	3
441	20240724	135500	486195975	4090	4090	4090	4090	0
442	20240724	135400	486195975	4090	4090	4090	4090	0
443	20240724	135300	486195975	4090	4085	4090	4085	3
444	20240724	135200	486183715	4090	4090	4090	4090	0
445	20240724	135100	486183715	4090	4085	4090	4085	10
446	20240724	135000	486142820	4090	4090	4090	4090	121
447	20240724	134900	485647930	4090	4090	4090	4090	0
448	20240724	134800	485647930	4090	4090	4090	4090	0
449	20240724	134700	485647930	4090	4090	4090	4090	1
450	20240724	134600	485643840	4065	4085	4090	4065	2766
451	20240724	134500	474385565	4075	4075	4075	4075	0
452	20240724	134400	474385565	4075	4075	4075	4075	99
453	20240724	134300	473982140	4070	4075	4075	4070	1002
454	20240724	134200	469898995	4075	4075	4075	4075	40
455	20240724	134100	469735995	4075	4075	4075	4075	1200
456	20240724	134000	464845995	4075	4085	4085	4075	1893
457	20240724	133900	457122510	4090	4090	4090	4090	66
458	20240724	133800	456852570	4090	4085	4090	4085	120
459	20240724	133700	456361785	4085	4085	4085	4085	1
460	20240724	133600	456357700	4095	4090	4095	4090	201
461	20240724	133500	455535605	4090	4090	4090	4090	5
462	20240724	133400	455515155	4080	4080	4080	4080	0
463	20240724	133300	455515155	4080	4080	4080	4080	1670
464	20240724	133200	448701555	4080	4085	4110	4080	2275
465	20240724	133100	439418025	4090	4090	4090	4090	765
466	20240724	133000	436289175	4110	4110	4110	4110	0
467	20240724	132900	436289175	4110	4110	4110	4110	0
468	20240724	132800	436289175	4110	4110	4110	4110	0
469	20240724	132700	436289175	4110	4110	4110	4110	0
470	20240724	132600	436289175	4110	4110	4110	4110	0
471	20240724	132500	436289175	4110	4110	4110	4110	0
472	20240724	132400	436289175	4110	4110	4110	4110	0
473	20240724	132300	436289175	4110	4090	4110	4085	501
474	20240724	132200	434242290	4100	4100	4100	4100	0
475	20240724	132100	434242290	4100	4095	4100	4095	383
476	20240724	132000	432671995	4090	4090	4090	4090	0
477	20240724	131900	432671995	4090	4090	4090	4090	200
478	20240724	131800	431853995	4090	4090	4095	4090	441
479	20240724	131700	430048450	4095	4090	4095	4090	71
480	20240724	131600	429757755	4095	4095	4095	4095	932
481	20240724	131500	425941215	4100	4100	4100	4100	1
482	20240724	131400	425937115	4100	4105	4105	4100	1588
483	20240724	131300	419425810	4115	4115	4115	4115	0
484	20240724	131200	419425810	4115	4115	4115	4115	0
485	20240724	131100	419425810	4115	4100	4115	4100	4
486	20240724	131000	419409395	4130	4130	4130	4130	0
487	20240724	130900	419409395	4130	4130	4130	4130	0
488	20240724	130800	419409395	4130	4130	4130	4130	0
489	20240724	130700	419409395	4130	4130	4130	4130	100
490	20240724	130600	418996395	4130	4130	4130	4130	20
491	20240724	130500	418913795	4130	4115	4130	4115	48
492	20240724	130400	418715740	4100	4100	4100	4100	0
493	20240724	130300	418715740	4100	4100	4100	4100	0
494	20240724	130200	418715740	4100	4100	4100	4100	450
495	20240724	130100	416870740	4100	4100	4100	4100	2000
496	20240724	130000	408670740	4105	4110	4110	4105	1468
497	20240724	125900	402644525	4110	4110	4110	4110	0
498	20240724	125800	402644525	4110	4110	4110	4110	0
499	20240724	125700	402644525	4110	4110	4110	4110	0
500	20240724	125600	402644525	4110	4115	4115	4110	3
501	20240724	125500	402632190	4115	4115	4115	4105	43
502	20240724	125400	402455655	4105	4110	4110	4105	524
503	20240724	125300	400303915	4120	4120	4120	4120	0
504	20240724	125200	400303915	4120	4120	4120	4120	0
505	20240724	125100	400303915	4120	4120	4120	4120	50
506	20240724	125000	400097915	4120	4120	4120	4120	0
507	20240724	124900	400097915	4120	4120	4120	4120	0
508	20240724	124800	400097915	4120	4120	4120	4120	0
509	20240724	124700	400097915	4120	4120	4120	4120	3
510	20240724	124600	400085555	4120	4120	4120	4120	0
511	20240724	124500	400085555	4120	4125	4125	4120	2
512	20240724	124400	400077310	4110	4110	4110	4110	0
513	20240724	124300	400077310	4110	4110	4110	4110	0
514	20240724	124200	400077310	4110	4110	4110	4110	201
515	20240724	124100	399251200	4130	4130	4130	4130	0
516	20240724	124000	399251200	4130	4130	4130	4130	0
517	20240724	123900	399251200	4130	4130	4130	4130	0
518	20240724	123800	399251200	4130	4130	4130	4130	2
519	20240724	123700	399242940	4130	4130	4130	4130	0
520	20240724	123600	399242940	4130	4130	4130	4130	0
521	20240724	123500	399242940	4130	4130	4130	4130	0
522	20240724	123400	399242940	4130	4130	4130	4130	0
523	20240724	123300	399242940	4130	4130	4130	4130	0
524	20240724	123200	399242940	4130	4130	4130	4130	0
525	20240724	123100	399242940	4130	4130	4130	4130	1
526	20240724	123000	399238810	4110	4110	4110	4110	6
527	20240724	122900	399214150	4105	4105	4105	4105	0
528	20240724	122800	399214150	4105	4105	4105	4105	0
529	20240724	122700	399214150	4105	4125	4130	4105	354
530	20240724	122600	397756890	4120	4100	4120	4100	621
531	20240724	122500	395206750	4105	4110	4110	4105	3139
532	20240724	122400	382316350	4110	4110	4110	4110	55
533	20240724	122300	382090300	4120	4115	4120	4115	1593
534	20240724	122200	375533155	4120	4120	4120	4120	855
535	20240724	122100	372010555	4125	4125	4125	4125	0
536	20240724	122000	372010555	4125	4125	4125	4125	0
537	20240724	121900	372010555	4125	4125	4125	4125	23
538	20240724	121800	371915680	4125	4125	4125	4125	7
539	20240724	121700	371886805	4130	4130	4130	4130	0
540	20240724	121600	371886805	4130	4130	4130	4130	82
541	20240724	121500	371548145	4125	4125	4125	4125	500
542	20240724	121400	369485645	4125	4125	4125	4125	0
543	20240724	121300	369485645	4125	4125	4125	4125	50
544	20240724	121200	369279395	4125	4125	4125	4125	228
545	20240724	121100	368338895	4125	4125	4125	4125	1000
546	20240724	121000	364213895	4125	4125	4125	4125	502
547	20240724	120900	362143145	4125	4125	4125	4125	1000
548	20240724	120800	358018145	4125	4125	4125	4125	1
549	20240724	120700	358014020	4125	4125	4125	4125	0
550	20240724	120600	358014020	4125	4125	4125	4125	0
551	20240724	120500	358014020	4125	4125	4125	4125	0
552	20240724	120400	358014020	4125	4125	4125	4125	2
553	20240724	120300	358005770	4130	4130	4130	4130	3
554	20240724	120200	357993380	4125	4115	4125	4115	7
555	20240724	120100	357964565	4115	4115	4115	4115	0
556	20240724	120000	357964565	4115	4115	4115	4115	564
557	20240724	115900	355643705	4130	4130	4130	4130	0
558	20240724	115800	355643705	4130	4130	4130	4130	1
559	20240724	115700	355639575	4115	4115	4115	4115	0
560	20240724	115600	355639575	4115	4115	4115	4115	537
561	20240724	115500	353429820	4110	4110	4110	4110	0
562	20240724	115400	353429820	4110	4115	4115	4110	100
563	20240724	115300	353018770	4110	4110	4110	4110	0
564	20240724	115200	353018770	4110	4110	4110	4110	0
565	20240724	115100	353018770	4110	4125	4130	4110	1438
566	20240724	115000	347096515	4130	4130	4130	4130	180
567	20240724	114900	346353115	4135	4125	4135	4125	376
568	20240724	114800	344802105	4130	4135	4135	4130	1457
569	20240724	114700	338778965	4135	4135	4135	4135	0
570	20240724	114600	338778965	4135	4135	4135	4135	4000
571	20240724	114500	322238965	4135	4135	4135	4135	3
572	20240724	114400	322226560	4155	4155	4155	4155	0
573	20240724	114300	322226560	4155	4155	4155	4155	0
574	20240724	114200	322226560	4155	4155	4155	4155	0
575	20240724	114100	322226560	4155	4155	4155	4155	0
576	20240724	114000	322226560	4155	4155	4155	4155	100
577	20240724	113900	321811060	4155	4155	4155	4155	3
578	20240724	113800	321798595	4155	4150	4155	4150	2
579	20240724	113700	321790290	4135	4135	4135	4135	0
580	20240724	113600	321790290	4135	4135	4135	4135	0
581	20240724	113500	321790290	4135	4135	4135	4135	434
582	20240724	113400	319995700	4135	4135	4135	4135	0
583	20240724	113300	319995700	4135	4135	4135	4135	0
584	20240724	113200	319995700	4135	4135	4135	4135	0
585	20240724	113100	319995700	4135	4135	4135	4135	247
586	20240724	113000	318974355	4155	4155	4155	4155	0
587	20240724	112900	318974355	4155	4155	4155	4155	0
588	20240724	112800	318974355	4155	4155	4155	4155	20
589	20240724	112700	318891255	4130	4130	4130	4130	0
590	20240724	112600	318891255	4130	4130	4130	4130	0
591	20240724	112500	318891255	4130	4140	4140	4130	40
592	20240724	112400	318725835	4155	4155	4155	4155	1
593	20240724	112300	318721680	4140	4140	4140	4140	178
594	20240724	112200	317984760	4145	4145	4145	4145	0
595	20240724	112100	317984760	4145	4145	4145	4145	0
596	20240724	112000	317984760	4145	4145	4145	4145	0
597	20240724	111900	317984760	4145	4145	4145	4145	0
598	20240724	111800	317984760	4145	4145	4145	4145	114
599	20240724	111700	317512230	4145	4145	4145	4145	2
600	20240724	111600	317503940	4125	4125	4125	4125	192
601	20240724	111500	316711940	4125	4130	4130	4125	1455
602	20240724	111400	310703140	4130	4130	4130	4130	995
603	20240724	111300	306593790	4135	4135	4135	4135	0
604	20240724	111200	306593790	4135	4140	4140	4135	1319
605	20240724	111100	301136370	4140	4140	4140	4140	26
606	20240724	111000	301028730	4140	4140	4140	4140	0
607	20240724	110900	301028730	4140	4140	4140	4140	0
608	20240724	110800	301028730	4140	4145	4145	4140	800
609	20240724	110700	297715230	4140	4140	4140	4140	0
610	20240724	110600	297715230	4140	4140	4140	4140	0
611	20240724	110500	297715230	4140	4165	4165	4140	34
612	20240724	110400	297574370	4165	4165	4165	4165	6
613	20240724	110300	297549380	4165	4165	4165	4165	0
614	20240724	110200	297549380	4165	4155	4165	4155	2592
615	20240724	110100	286779605	4155	4155	4155	4155	0
616	20240724	110000	286779605	4155	4155	4155	4155	1
617	20240724	105900	286775450	4135	4135	4135	4135	0
618	20240724	105800	286775450	4135	4135	4135	4135	0
619	20240724	105700	286775450	4135	4135	4135	4135	0
620	20240724	105600	286775450	4135	4135	4135	4135	94
621	20240724	105500	286386760	4140	4140	4140	4140	140
622	20240724	105400	285807160	4140	4140	4140	4140	0
623	20240724	105300	285807160	4140	4150	4150	4140	1926
624	20240724	105200	277823240	4150	4150	4150	4150	1
625	20240724	105100	277819090	4150	4150	4150	4150	0
626	20240724	105000	277819090	4150	4150	4150	4150	0
627	20240724	104900	277819090	4150	4155	4155	4150	924
628	20240724	104800	273981275	4160	4160	4160	4160	2107
629	20240724	104700	265216155	4165	4165	4165	4165	0
630	20240724	104600	265216155	4165	4165	4165	4165	0
631	20240724	104500	265216155	4165	4165	4165	4165	0
632	20240724	104400	265216155	4165	4170	4170	4165	241
633	20240724	104300	264212140	4165	4170	4170	4165	2385
634	20240724	104200	254277115	4180	4180	4180	4170	308
635	20240724	104100	252992735	4180	4175	4180	4175	360
636	20240724	104000	251488160	4175	4175	4180	4175	299
637	20240724	103900	250239800	4180	4170	4180	4170	3032
638	20240724	103800	237587895	4165	4165	4165	4165	92
639	20240724	103700	237204715	4170	4170	4170	4170	170
640	20240724	103600	236495815	4170	4170	4170	4170	2
641	20240724	103500	236487475	4170	4170	4170	4170	1
642	20240724	103400	236483305	4170	4170	4170	4170	0
643	20240724	103300	236483305	4170	4170	4170	4170	0
644	20240724	103200	236483305	4170	4170	4170	4155	339
645	20240724	103100	235071540	4165	4165	4165	4165	80
646	20240724	103000	234738340	4165	4165	4165	4165	2
647	20240724	102900	234730010	4160	4160	4160	4160	0
648	20240724	102800	234730010	4160	4155	4160	4155	561
649	20240724	102700	232396905	4155	4155	4155	4155	1
650	20240724	102600	232392750	4150	4155	4155	4150	500
651	20240724	102500	230315570	4155	4155	4155	4155	0
652	20240724	102400	230315570	4155	4155	4155	4155	0
653	20240724	102300	230315570	4155	4160	4160	4155	3
654	20240724	102200	230303095	4160	4160	4160	4160	0
655	20240724	102100	230303095	4160	4160	4160	4160	0
656	20240724	102000	230303095	4160	4160	4160	4160	0
657	20240724	101900	230303095	4160	4160	4160	4160	0
658	20240724	101800	230303095	4160	4160	4160	4160	1
659	20240724	101700	230298935	4160	4145	4160	4145	7
660	20240724	101600	230269905	4160	4145	4160	4145	12
661	20240724	101500	230220140	4145	4145	4145	4145	170
662	20240724	101400	229515490	4160	4160	4160	4160	0
663	20240724	101300	229515490	4160	4155	4160	4155	10
664	20240724	101200	229473895	4140	4140	4140	4140	0
665	20240724	101100	229473895	4140	4140	4140	4140	1
666	20240724	101000	229469755	4160	4160	4160	4160	1
667	20240724	100900	229465595	4160	4145	4160	4140	530
668	20240724	100800	227270780	4145	4145	4145	4145	20
669	20240724	100700	227187880	4165	4165	4165	4165	435
670	20240724	100600	225376105	4145	4145	4145	4145	502
671	20240724	100500	223295315	4165	4170	4170	4165	502
672	20240724	100400	221204475	4170	4155	4170	4140	2054
673	20240724	100300	212692685	4170	4170	4170	4170	1
674	20240724	100200	212688515	4170	4170	4170	4170	0
675	20240724	100100	212688515	4170	4165	4170	4165	934
676	20240724	100000	208798400	4165	4150	4165	4150	504
677	20240724	095900	206699260	4150	4150	4165	4150	766
678	20240724	095800	203520345	4145	4160	4160	4145	1291
679	20240724	095700	198165295	4165	4165	4165	4165	5
680	20240724	095600	198144470	4165	4165	4165	4165	0
681	20240724	095500	198144470	4165	4165	4165	4165	3
682	20240724	095400	198131975	4160	4160	4160	4160	1
683	20240724	095300	198127815	4165	4165	4165	4165	161
684	20240724	095200	197457250	4170	4160	4170	4160	631
685	20240724	095100	194826580	4170	4145	4170	4145	11033
686	20240724	095000	148967115	4140	4145	4145	4140	67
687	20240724	094900	148689415	4140	4140	4140	4140	0
688	20240724	094800	148689415	4140	4140	4140	4140	6
689	20240724	094700	148664575	4140	4140	4140	4140	600
690	20240724	094600	146180575	4120	4120	4120	4120	0
691	20240724	094500	146180575	4120	4125	4125	4120	20
692	20240724	094400	146098100	4120	4135	4135	4120	304
693	20240724	094300	144843305	4145	4140	4145	4140	965
694	20240724	094200	140848200	4135	4130	4135	4130	200
695	20240724	094100	140021700	4130	4130	4130	4130	96
696	20240724	094000	139625220	4130	4130	4130	4130	4
697	20240724	093900	139608700	4130	4130	4130	4130	0
698	20240724	093800	139608700	4130	4140	4140	4130	201
699	20240724	093700	138778560	4125	4125	4125	4125	224
700	20240724	093600	137854560	4125	4125	4125	4125	471
701	20240724	093500	135911685	4125	4130	4130	4125	357
702	20240724	093400	134438560	4130	4130	4130	4130	278
703	20240724	093300	133290420	4130	4125	4135	4125	1443
704	20240724	093200	127329830	4125	4120	4125	4120	551
705	20240724	093100	125058280	4120	4105	4120	4105	1452
706	20240724	093000	119080655	4110	4110	4110	4110	1
707	20240724	092900	119076545	4120	4095	4120	4095	447
708	20240724	092800	117246055	4120	4120	4120	4120	130
709	20240724	092700	116710455	4120	4120	4120	4120	0
710	20240724	092600	116710455	4120	4120	4120	4120	0
711	20240724	092500	116710455	4120	4125	4125	4080	4016
712	20240724	092400	100252635	4125	4120	4125	4120	32
713	20240724	092300	100120790	4120	4125	4125	4120	36
714	20240724	092200	99972295	4125	4125	4125	4125	0
715	20240724	092100	99972295	4125	4125	4125	4125	87
716	20240724	092000	99613420	4115	4125	4125	4115	456
717	20240724	091900	97734550	4125	4125	4125	4125	0
718	20240724	091800	97734550	4125	4130	4130	4125	101
719	20240724	091700	97317920	4130	4130	4130	4130	100
720	20240724	091600	96904920	4130	4130	4130	4130	46
721	20240724	091500	96714940	4130	4135	4140	4130	13
722	20240724	091400	96661220	4140	4140	4140	4140	32
723	20240724	091300	96528740	4150	4150	4150	4150	30
724	20240724	091200	96404240	4150	4150	4150	4150	20
725	20240724	091100	96321240	4165	4165	4165	4165	902
726	20240724	091000	92564410	4165	4160	4165	4160	309
727	20240724	090900	91278140	4155	4135	4155	4135	4554
728	20240724	090800	72411785	4135	4135	4135	4135	2
729	20240724	090700	72403515	4130	4130	4130	4100	1211
730	20240724	090600	67418385	4125	4100	4125	4095	410
731	20240724	090500	65728685	4095	4135	4135	4095	900
732	20240724	090400	62037460	4110	4120	4135	4110	905
733	20240724	090300	58314995	4150	4150	4150	4150	500
734	20240724	090200	56239995	4150	4140	4150	4115	2706
735	20240724	090100	45027530	4150	4105	4150	4105	4165
736	20240724	090000	27839250	4100	4070	4100	4070	6833