KissMeData/066700/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	194200	465113875	3930	3930	3930	3930	586
3	20240724	194100	465113875	3930	3930	3930	3930	0
4	20240724	194000	465113875	3930	3930	3930	3930	0
5	20240724	193900	465113875	3930	3930	3930	3930	0
6	20240724	193800	465113875	3930	3930	3930	3930	0
7	20240724	193700	465113875	3930	3930	3930	3930	0
8	20240724	193600	465113875	3930	3930	3930	3930	0
9	20240724	193500	465113875	3930	3930	3930	3930	0
10	20240724	193400	465113875	3930	3930	3930	3930	0
11	20240724	193300	465113875	3930	3930	3930	3930	0
12	20240724	193200	465113875	3930	3930	3930	3930	0
13	20240724	193100	465113875	3930	3930	3930	3930	0
14	20240724	193000	465113875	3930	3930	3930	3930	0
15	20240724	192900	465113875	3930	3930	3930	3930	0
16	20240724	192800	465113875	3930	3930	3930	3930	0
17	20240724	192700	465113875	3930	3930	3930	3930	0
18	20240724	192600	465113875	3930	3930	3930	3930	0
19	20240724	192500	465113875	3930	3930	3930	3930	0
20	20240724	192400	465113875	3930	3930	3930	3930	0
21	20240724	192300	465113875	3930	3930	3930	3930	0
22	20240724	192200	465113875	3930	3930	3930	3930	0
23	20240724	192100	465113875	3930	3930	3930	3930	0
24	20240724	192000	465113875	3930	3930	3930	3930	0
25	20240724	191900	465113875	3930	3930	3930	3930	0
26	20240724	191800	465113875	3930	3930	3930	3930	0
27	20240724	191700	465113875	3930	3930	3930	3930	0
28	20240724	191600	465113875	3930	3930	3930	3930	0
29	20240724	191500	465113875	3930	3930	3930	3930	0
30	20240724	191400	465113875	3930	3930	3930	3930	0
31	20240724	191300	465113875	3930	3930	3930	3930	0
32	20240724	191200	465113875	3930	3930	3930	3930	586
33	20240724	191100	465113875	3930	3930	3930	3930	0
34	20240724	191000	465113875	3930	3930	3930	3930	0
35	20240724	190900	465113875	3930	3930	3930	3930	0
36	20240724	190800	465113875	3930	3930	3930	3930	0
37	20240724	190700	465113875	3930	3930	3930	3930	0
38	20240724	190600	465113875	3930	3930	3930	3930	0
39	20240724	190500	465113875	3930	3930	3930	3930	0
40	20240724	190400	465113875	3930	3930	3930	3930	0
41	20240724	190300	465113875	3930	3930	3930	3930	0
42	20240724	190200	465113875	3930	3930	3930	3930	0
43	20240724	190100	465113875	3930	3930	3930	3930	0
44	20240724	190000	465113875	3930	3930	3930	3930	0
45	20240724	185900	465113875	3930	3930	3930	3930	0
46	20240724	185800	465113875	3930	3930	3930	3930	0
47	20240724	185700	465113875	3930	3930	3930	3930	0
48	20240724	185600	465113875	3930	3930	3930	3930	0
49	20240724	185500	465113875	3930	3930	3930	3930	0
50	20240724	185400	465113875	3930	3930	3930	3930	0
51	20240724	185300	465113875	3930	3930	3930	3930	0
52	20240724	185200	465113875	3930	3930	3930	3930	0
53	20240724	185100	465113875	3930	3930	3930	3930	0
54	20240724	185000	465113875	3930	3930	3930	3930	0
55	20240724	184900	465113875	3930	3930	3930	3930	0
56	20240724	184800	465113875	3930	3930	3930	3930	0
57	20240724	184700	465113875	3930	3930	3930	3930	0
58	20240724	184600	465113875	3930	3930	3930	3930	0
59	20240724	184500	465113875	3930	3930	3930	3930	0
60	20240724	184400	465113875	3930	3930	3930	3930	0
61	20240724	184300	465113875	3930	3930	3930	3930	0
62	20240724	184200	465113875	3930	3930	3930	3930	586
63	20240724	184100	465113875	3930	3930	3930	3930	0
64	20240724	184000	465113875	3930	3930	3930	3930	0
65	20240724	183900	465113875	3930	3930	3930	3930	0
66	20240724	183800	465113875	3930	3930	3930	3930	0
67	20240724	183700	465113875	3930	3930	3930	3930	0
68	20240724	183600	465113875	3930	3930	3930	3930	0
69	20240724	183500	465113875	3930	3930	3930	3930	0
70	20240724	183400	465113875	3930	3930	3930	3930	0
71	20240724	183300	465113875	3930	3930	3930	3930	0
72	20240724	183200	465113875	3930	3930	3930	3930	0
73	20240724	183100	465113875	3930	3930	3930	3930	0
74	20240724	183000	465113875	3930	3930	3930	3930	0
75	20240724	182900	465113875	3930	3930	3930	3930	0
76	20240724	182800	465113875	3930	3930	3930	3930	0
77	20240724	182700	465113875	3930	3930	3930	3930	0
78	20240724	182600	465113875	3930	3930	3930	3930	0
79	20240724	182500	465113875	3930	3930	3930	3930	0
80	20240724	182400	465113875	3930	3930	3930	3930	0
81	20240724	182300	465113875	3930	3930	3930	3930	0
82	20240724	182200	465113875	3930	3930	3930	3930	0
83	20240724	182100	465113875	3930	3930	3930	3930	0
84	20240724	182000	465113875	3930	3930	3930	3930	0
85	20240724	181900	465113875	3930	3930	3930	3930	0
86	20240724	181800	465113875	3930	3930	3930	3930	0
87	20240724	181700	465113875	3930	3930	3930	3930	0
88	20240724	181600	465113875	3930	3930	3930	3930	0
89	20240724	181500	465113875	3930	3930	3930	3930	0
90	20240724	181400	465113875	3930	3930	3930	3930	0
91	20240724	181300	465113875	3930	3930	3930	3930	0
92	20240724	181200	465113875	3930	3930	3930	3930	586
93	20240724	181100	465113875	3930	3930	3930	3930	0
94	20240724	181000	465113875	3930	3930	3930	3930	0
95	20240724	180900	465113875	3930	3930	3930	3930	0
96	20240724	180800	465113875	3930	3930	3930	3930	0
97	20240724	180700	465113875	3930	3930	3930	3930	0
98	20240724	180600	465113875	3930	3930	3930	3930	0
99	20240724	180500	465113875	3930	3930	3930	3930	0
100	20240724	180400	465113875	3930	3930	3930	3930	0
101	20240724	180300	465113875	3930	3930	3930	3930	0
102	20240724	180200	465113875	3930	3930	3930	3930	0
103	20240724	180100	465113875	3930	3930	3930	3930	0
104	20240724	180000	465113875	3930	3930	3930	3930	0
105	20240724	175900	465113875	3930	3930	3930	3930	0
106	20240724	175800	465113875	3930	3930	3930	3930	0
107	20240724	175700	465113875	3930	3930	3930	3930	0
108	20240724	175600	465113875	3930	3930	3930	3930	0
109	20240724	175500	465113875	3930	3930	3930	3930	0
110	20240724	175400	465113875	3930	3930	3930	3930	0
111	20240724	175300	465113875	3930	3930	3930	3930	0
112	20240724	175200	465113875	3930	3930	3930	3930	0
113	20240724	175100	465113875	3930	3930	3930	3930	0
114	20240724	175000	465113875	3930	3930	3930	3930	0
115	20240724	174900	465113875	3930	3930	3930	3930	0
116	20240724	174800	465113875	3930	3930	3930	3930	0
117	20240724	174700	465113875	3930	3930	3930	3930	0
118	20240724	174600	465113875	3930	3930	3930	3930	0
119	20240724	174500	465113875	3930	3930	3930	3930	0
120	20240724	174400	465113875	3930	3930	3930	3930	0
121	20240724	174300	465113875	3930	3930	3930	3930	0
122	20240724	174200	465113875	3930	3930	3930	3930	586
123	20240724	174100	465113875	3930	3930	3930	3930	0
124	20240724	174000	465113875	3930	3930	3930	3930	0
125	20240724	173900	465113875	3930	3930	3930	3930	0
126	20240724	173800	465113875	3930	3930	3930	3930	0
127	20240724	173700	465113875	3930	3930	3930	3930	0
128	20240724	173600	465113875	3930	3930	3930	3930	0
129	20240724	173500	465113875	3930	3930	3930	3930	0
130	20240724	173400	465113875	3930	3930	3930	3930	0
131	20240724	173300	465113875	3930	3930	3930	3930	0
132	20240724	173200	465113875	3930	3930	3930	3930	0
133	20240724	173100	465113875	3930	3930	3930	3930	0
134	20240724	173000	465113875	3930	3930	3930	3930	0
135	20240724	172900	465113875	3930	3930	3930	3930	0
136	20240724	172800	465113875	3930	3930	3930	3930	0
137	20240724	172700	465113875	3930	3930	3930	3930	0
138	20240724	172600	465113875	3930	3930	3930	3930	0
139	20240724	172500	465113875	3930	3930	3930	3930	0
140	20240724	172400	465113875	3930	3930	3930	3930	0
141	20240724	172300	465113875	3930	3930	3930	3930	0
142	20240724	172200	465113875	3930	3930	3930	3930	0
143	20240724	172100	465113875	3930	3930	3930	3930	0
144	20240724	172000	465113875	3930	3930	3930	3930	0
145	20240724	171900	465113875	3930	3930	3930	3930	0
146	20240724	171800	465113875	3930	3930	3930	3930	0
147	20240724	171700	465113875	3930	3930	3930	3930	0
148	20240724	171600	465113875	3930	3930	3930	3930	0
149	20240724	171500	465113875	3930	3930	3930	3930	0
150	20240724	171400	465113875	3930	3930	3930	3930	0
151	20240724	171300	465113875	3930	3930	3930	3930	0
152	20240724	171200	465113875	3930	3930	3930	3930	586
153	20240724	171100	465113875	3930	3930	3930	3930	0
154	20240724	171000	465113875	3930	3930	3930	3930	0
155	20240724	170900	465113875	3930	3930	3930	3930	0
156	20240724	170800	465113875	3930	3930	3930	3930	0
157	20240724	170700	465113875	3930	3930	3930	3930	0
158	20240724	170600	465113875	3930	3930	3930	3930	0
159	20240724	170500	465113875	3930	3930	3930	3930	0
160	20240724	170400	465113875	3930	3930	3930	3930	0
161	20240724	170300	465113875	3930	3930	3930	3930	0
162	20240724	170200	465113875	3930	3930	3930	3930	0
163	20240724	170100	465113875	3930	3930	3930	3930	0
164	20240724	170000	465113875	3930	3930	3930	3930	0
165	20240724	165900	465113875	3930	3930	3930	3930	0
166	20240724	165800	465113875	3930	3930	3930	3930	0
167	20240724	165700	465113875	3930	3930	3930	3930	0
168	20240724	165600	465113875	3930	3930	3930	3930	0
169	20240724	165500	465113875	3930	3930	3930	3930	0
170	20240724	165400	465113875	3930	3930	3930	3930	0
171	20240724	165300	465113875	3930	3930	3930	3930	0
172	20240724	165200	465113875	3930	3930	3930	3930	0
173	20240724	165100	465113875	3930	3930	3930	3930	0
174	20240724	165000	465113875	3930	3930	3930	3930	0
175	20240724	164900	465113875	3930	3930	3930	3930	0
176	20240724	164800	465113875	3930	3930	3930	3930	0
177	20240724	164700	465113875	3930	3930	3930	3930	0
178	20240724	164600	465113875	3930	3930	3930	3930	0
179	20240724	164500	465113875	3930	3930	3930	3930	0
180	20240724	164400	465113875	3930	3930	3930	3930	0
181	20240724	164300	465113875	3930	3930	3930	3930	0
182	20240724	164200	465113875	3930	3930	3930	3930	586
183	20240724	164100	465113875	3930	3930	3930	3930	0
184	20240724	164000	465113875	3930	3930	3930	3930	0
185	20240724	163900	465113875	3930	3930	3930	3930	0
186	20240724	163800	465113875	3930	3930	3930	3930	0
187	20240724	163700	465113875	3930	3930	3930	3930	0
188	20240724	163600	465113875	3930	3930	3930	3930	0
189	20240724	163500	465113875	3930	3930	3930	3930	0
190	20240724	163400	465113875	3930	3930	3930	3930	0
191	20240724	163300	465113875	3930	3930	3930	3930	0
192	20240724	163200	465113875	3930	3930	3930	3930	0
193	20240724	163100	465113875	3930	3930	3930	3930	0
194	20240724	163000	465113875	3930	3930	3930	3930	0
195	20240724	162900	465113875	3930	3930	3930	3930	0
196	20240724	162800	465113875	3930	3930	3930	3930	0
197	20240724	162700	465113875	3930	3930	3930	3930	0
198	20240724	162600	465113875	3930	3930	3930	3930	0
199	20240724	162500	465113875	3930	3930	3930	3930	0
200	20240724	162400	465113875	3930	3930	3930	3930	0
201	20240724	162300	465113875	3930	3930	3930	3930	0
202	20240724	162200	465113875	3930	3930	3930	3930	0
203	20240724	162100	465113875	3930	3930	3930	3930	0
204	20240724	162000	465113875	3930	3930	3930	3930	0
205	20240724	161900	465113875	3930	3930	3930	3930	0
206	20240724	161800	465113875	3930	3930	3930	3930	0
207	20240724	161700	465113875	3930	3930	3930	3930	0
208	20240724	161600	465113875	3930	3930	3930	3930	0
209	20240724	161500	465113875	3930	3930	3930	3930	0
210	20240724	161400	465113875	3930	3930	3930	3930	0
211	20240724	161300	465113875	3930	3930	3930	3930	0
212	20240724	161200	465113875	3930	3930	3930	3930	586
213	20240724	161100	465113875	3930	3930	3930	3930	0
214	20240724	161000	465113875	3930	3930	3930	3930	0
215	20240724	160900	465113875	3930	3930	3930	3930	0
216	20240724	160800	465113875	3930	3930	3930	3930	0
217	20240724	160700	465113875	3930	3930	3930	3930	0
218	20240724	160600	465113875	3930	3930	3930	3930	0
219	20240724	160500	465113875	3930	3930	3930	3930	0
220	20240724	160400	465113875	3930	3930	3930	3930	0
221	20240724	160300	465113875	3930	3930	3930	3930	0
222	20240724	160200	465113875	3930	3930	3930	3930	0
223	20240724	160100	465113875	3930	3930	3930	3930	0
224	20240724	160000	465113875	3930	3930	3930	3930	0
225	20240724	155900	465113875	3930	3930	3930	3930	0
226	20240724	155800	465113875	3930	3930	3930	3930	0
227	20240724	155700	465113875	3930	3930	3930	3930	0
228	20240724	155600	465113875	3930	3930	3930	3930	0
229	20240724	155500	465113875	3930	3930	3930	3930	0
230	20240724	155400	465113875	3930	3930	3930	3930	0
231	20240724	155300	465113875	3930	3930	3930	3930	0
232	20240724	155200	465113875	3930	3930	3930	3930	0
233	20240724	155100	465113875	3930	3930	3930	3930	0
234	20240724	155000	465113875	3930	3930	3930	3930	0
235	20240724	154900	465113875	3930	3930	3930	3930	0
236	20240724	154800	465113875	3930	3930	3930	3930	0
237	20240724	154700	465113875	3930	3930	3930	3930	0
238	20240724	154600	465113875	3930	3930	3930	3930	0
239	20240724	154500	465113875	3930	3930	3930	3930	0
240	20240724	154400	465113875	3930	3930	3930	3930	0
241	20240724	154300	465113875	3930	3930	3930	3930	0
242	20240724	154200	465113875	3930	3930	3930	3930	586
243	20240724	154100	465113875	3930	3930	3930	3930	0
244	20240724	154000	465113875	3930	3930	3930	3930	0
245	20240724	153900	465113875	3930	3930	3930	3930	0
246	20240724	153800	465113875	3930	3930	3930	3930	0
247	20240724	153700	465113875	3930	3930	3930	3930	0
248	20240724	153600	465113875	3930	3930	3930	3930	0
249	20240724	153500	465113875	3930	3930	3930	3930	0
250	20240724	153400	465113875	3930	3930	3930	3930	0
251	20240724	153300	465113875	3930	3930	3930	3930	0
252	20240724	153200	465113875	3930	3930	3930	3930	0
253	20240724	153100	465113875	3930	3930	3930	3930	0
254	20240724	153000	465113875	3930	3930	3930	3930	586
255	20240724	152900	462810895	3940	3940	3940	3940	0
256	20240724	152800	462810895	3940	3940	3940	3940	0
257	20240724	152700	462810895	3940	3940	3940	3940	0
258	20240724	152600	462810895	3940	3940	3940	3940	0
259	20240724	152500	462810895	3940	3940	3940	3940	0
260	20240724	152400	462810895	3940	3940	3940	3940	0
261	20240724	152300	462810895	3940	3940	3940	3940	0
262	20240724	152200	462810895	3940	3940	3940	3940	0
263	20240724	152100	462810895	3940	3940	3940	3940	0
264	20240724	152000	462810895	3940	3940	3940	3940	0
265	20240724	151900	462810895	3940	3940	3940	3940	1
266	20240724	151800	462806955	3935	3935	3935	3930	404
267	20240724	151700	461218015	3935	3935	3935	3935	0
268	20240724	151600	461218015	3935	3935	3935	3935	4
269	20240724	151500	461202275	3935	3935	3935	3935	0
270	20240724	151400	461202275	3935	3935	3935	3935	0
271	20240724	151300	461202275	3935	3935	3935	3935	25
272	20240724	151200	461103900	3930	3930	3930	3930	7
273	20240724	151100	461076390	3935	3935	3935	3935	1
274	20240724	151000	461072455	3925	3925	3925	3925	0
275	20240724	150900	461072455	3925	3925	3925	3925	40
276	20240724	150800	460915455	3930	3930	3930	3930	0
277	20240724	150700	460915455	3930	3930	3930	3930	0
278	20240724	150600	460915455	3930	3930	3930	3930	0
279	20240724	150500	460915455	3930	3930	3930	3930	0
280	20240724	150400	460915455	3930	3930	3930	3930	101
281	20240724	150300	460518525	3935	3935	3935	3935	0
282	20240724	150200	460518525	3935	3930	3935	3915	197
283	20240724	150100	459747220	3935	3935	3935	3935	0
284	20240724	150000	459747220	3935	3935	3935	3935	0
285	20240724	145900	459747220	3935	3935	3935	3935	4
286	20240724	145800	459731480	3935	3935	3935	3935	3
287	20240724	145700	459719675	3925	3925	3925	3925	0
288	20240724	145600	459719675	3925	3915	3925	3915	4471
289	20240724	145500	442215580	3915	3915	3915	3915	0
290	20240724	145400	442215580	3915	3915	3915	3915	1
291	20240724	145300	442211665	3915	3915	3915	3915	0
292	20240724	145200	442211665	3915	3915	3915	3915	0
293	20240724	145100	442211665	3915	3910	3915	3910	129
294	20240724	145000	441706780	3915	3915	3915	3915	405
295	20240724	144900	440121205	3915	3915	3915	3915	0
296	20240724	144800	440121205	3915	3915	3915	3915	10
297	20240724	144700	440082055	3915	3910	3915	3910	315
298	20240724	144600	438850330	3915	3915	3915	3915	20
299	20240724	144500	438772030	3915	3915	3915	3915	20
300	20240724	144400	438693730	3915	3915	3915	3915	1814
301	20240724	144300	431591920	3915	3915	3915	3915	7
302	20240724	144200	431564515	3915	3915	3915	3915	0
303	20240724	144100	431564515	3915	3915	3915	3915	540
304	20240724	144000	429450415	3915	3915	3915	3915	500
305	20240724	143900	427492915	3910	3910	3910	3910	0
306	20240724	143800	427492915	3910	3910	3910	3910	0
307	20240724	143700	427492915	3910	3910	3910	3910	0
308	20240724	143600	427492915	3910	3910	3910	3910	50
309	20240724	143500	427297415	3915	3915	3915	3915	7990
310	20240724	143400	396016565	3925	3925	3925	3925	0
311	20240724	143300	396016565	3925	3925	3925	3925	0
312	20240724	143200	396016565	3925	3925	3925	3925	0
313	20240724	143100	396016565	3925	3925	3925	3925	0
314	20240724	143000	396016565	3925	3925	3925	3925	0
315	20240724	142900	396016565	3925	3925	3925	3925	0
316	20240724	142800	396016565	3925	3925	3925	3925	0
317	20240724	142700	396016565	3925	3925	3925	3925	0
318	20240724	142600	396016565	3925	3925	3925	3925	0
319	20240724	142500	396016565	3925	3925	3925	3925	0
320	20240724	142400	396016565	3925	3925	3925	3925	0
321	20240724	142300	396016565	3925	3925	3925	3925	0
322	20240724	142200	396016565	3925	3925	3925	3925	0
323	20240724	142100	396016565	3925	3925	3925	3925	194
324	20240724	142000	395255115	3915	3935	3935	3915	2183
325	20240724	141900	386705120	3935	3935	3935	3935	0
326	20240724	141800	386705120	3935	3935	3935	3935	0
327	20240724	141700	386705120	3935	3935	3935	3935	0
328	20240724	141600	386705120	3935	3935	3935	3935	0
329	20240724	141500	386705120	3935	3935	3935	3935	0
330	20240724	141400	386705120	3935	3935	3935	3935	0
331	20240724	141300	386705120	3935	3935	3935	3935	0
332	20240724	141200	386705120	3935	3935	3935	3935	0
333	20240724	141100	386705120	3935	3935	3935	3935	0
334	20240724	141000	386705120	3935	3935	3935	3935	1
335	20240724	140900	386701185	3910	3930	3935	3910	1289
336	20240724	140800	381644595	3935	3935	3935	3935	0
337	20240724	140700	381644595	3935	3935	3935	3935	0
338	20240724	140600	381644595	3935	3935	3935	3930	354
339	20240724	140500	380252285	3940	3940	3940	3940	0
340	20240724	140400	380252285	3940	3940	3940	3940	0
341	20240724	140300	380252285	3940	3940	3940	3940	0
342	20240724	140200	380252285	3940	3940	3940	3940	0
343	20240724	140100	380252285	3940	3940	3940	3940	1
344	20240724	140000	380248345	3925	3925	3925	3925	0
345	20240724	135900	380248345	3925	3925	3925	3925	0
346	20240724	135800	380248345	3925	3925	3925	3925	0
347	20240724	135700	380248345	3925	3925	3925	3925	0
348	20240724	135600	380248345	3925	3925	3925	3925	0
349	20240724	135500	380248345	3925	3925	3925	3925	0
350	20240724	135400	380248345	3925	3925	3925	3925	0
351	20240724	135300	380248345	3925	3940	3940	3925	510
352	20240724	135200	378246445	3945	3945	3945	3945	0
353	20240724	135100	378246445	3945	3945	3945	3945	0
354	20240724	135000	378246445	3945	3945	3945	3945	0
355	20240724	134900	378246445	3945	3945	3945	3945	0
356	20240724	134800	378246445	3945	3945	3945	3945	0
357	20240724	134700	378246445	3945	3945	3945	3945	0
358	20240724	134600	378246445	3945	3945	3945	3945	0
359	20240724	134500	378246445	3945	3945	3945	3945	0
360	20240724	134400	378246445	3945	3945	3945	3945	0
361	20240724	134300	378246445	3945	3935	3945	3935	2000
362	20240724	134200	370372765	3915	3915	3915	3915	0
363	20240724	134100	370372765	3915	3920	3920	3915	800
364	20240724	134000	367238620	3915	3915	3915	3915	0
365	20240724	133900	367238620	3915	3915	3915	3915	0
366	20240724	133800	367238620	3915	3915	3915	3915	0
367	20240724	133700	367238620	3915	3915	3915	3915	0
368	20240724	133600	367238620	3915	3915	3915	3915	0
369	20240724	133500	367238620	3915	3915	3915	3915	0
370	20240724	133400	367238620	3915	3915	3915	3915	0
371	20240724	133300	367238620	3915	3915	3915	3915	1
372	20240724	133200	367234705	3940	3940	3940	3940	0
373	20240724	133100	367234705	3940	3940	3940	3940	0
374	20240724	133000	367234705	3940	3940	3940	3940	0
375	20240724	132900	367234705	3940	3940	3940	3940	0
376	20240724	132800	367234705	3940	3940	3940	3940	0
377	20240724	132700	367234705	3940	3940	3940	3940	0
378	20240724	132600	367234705	3940	3940	3940	3940	0
379	20240724	132500	367234705	3940	3940	3940	3940	0
380	20240724	132400	367234705	3940	3940	3940	3940	0
381	20240724	132300	367234705	3940	3940	3940	3940	0
382	20240724	132200	367234705	3940	3940	3940	3940	0
383	20240724	132100	367234705	3940	3940	3940	3940	0
384	20240724	132000	367234705	3940	3940	3940	3940	1
385	20240724	131900	367230765	3915	3915	3915	3915	25
386	20240724	131800	367132890	3940	3940	3940	3940	0
387	20240724	131700	367132890	3940	3915	3940	3915	3
388	20240724	131600	367121120	3940	3940	3940	3940	0
389	20240724	131500	367121120	3940	3940	3940	3940	0
390	20240724	131400	367121120	3940	3940	3940	3940	20
391	20240724	131300	367042320	3915	3915	3915	3915	1
392	20240724	131200	367038405	3940	3940	3940	3940	0
393	20240724	131100	367038405	3940	3940	3940	3940	0
394	20240724	131000	367038405	3940	3920	3940	3910	128
395	20240724	130900	366536535	3945	3945	3945	3945	1
396	20240724	130800	366532590	3930	3930	3930	3930	0
397	20240724	130700	366532590	3930	3930	3930	3930	0
398	20240724	130600	366532590	3930	3930	3930	3930	0
399	20240724	130500	366532590	3930	3930	3930	3930	0
400	20240724	130400	366532590	3930	3930	3930	3930	0
401	20240724	130300	366532590	3930	3930	3930	3930	2000
402	20240724	130200	358672590	3925	3925	3925	3925	0
403	20240724	130100	358672590	3925	3925	3925	3925	0
404	20240724	130000	358672590	3925	3925	3925	3925	0
405	20240724	125900	358672590	3925	3925	3925	3925	0
406	20240724	125800	358672590	3925	3925	3925	3925	0
407	20240724	125700	358672590	3925	3930	3930	3925	2000
408	20240724	125600	350818955	3940	3940	3940	3935	1214
409	20240724	125500	346036475	3925	3925	3925	3925	0
410	20240724	125400	346036475	3925	3925	3925	3925	0
411	20240724	125300	346036475	3925	3925	3925	3925	0
412	20240724	125200	346036475	3925	3925	3925	3925	0
413	20240724	125100	346036475	3925	3925	3925	3925	0
414	20240724	125000	346036475	3925	3925	3925	3925	2694
415	20240724	124900	335462525	3925	3925	3925	3925	0
416	20240724	124800	335462525	3925	3925	3925	3925	0
417	20240724	124700	335462525	3925	3925	3925	3925	503
418	20240724	124600	333488250	3930	3930	3930	3930	0
419	20240724	124500	333488250	3930	3930	3930	3930	0
420	20240724	124400	333488250	3930	3930	3930	3930	36
421	20240724	124300	333346770	3935	3935	3935	3935	0
422	20240724	124200	333346770	3935	3935	3935	3935	10
423	20240724	124100	333307420	3935	3935	3935	3935	0
424	20240724	124000	333307420	3935	3935	3935	3935	0
425	20240724	123900	333307420	3935	3935	3935	3935	0
426	20240724	123800	333307420	3935	3935	3935	3935	0
427	20240724	123700	333307420	3935	3935	3935	3935	0
428	20240724	123600	333307420	3935	3935	3935	3935	0
429	20240724	123500	333307420	3935	3935	3935	3935	1
430	20240724	123400	333303485	3935	3935	3935	3935	0
431	20240724	123300	333303485	3935	3935	3935	3935	1
432	20240724	123200	333299550	3935	3935	3935	3935	2
433	20240724	123100	333291680	3920	3920	3920	3920	0
434	20240724	123000	333291680	3920	3920	3920	3920	0
435	20240724	122900	333291680	3920	3920	3920	3920	0
436	20240724	122800	333291680	3920	3920	3920	3920	0
437	20240724	122700	333291680	3920	3920	3920	3920	0
438	20240724	122600	333291680	3920	3920	3920	3920	0
439	20240724	122500	333291680	3920	3920	3920	3920	0
440	20240724	122400	333291680	3920	3920	3920	3920	0
441	20240724	122300	333291680	3920	3920	3920	3920	100
442	20240724	122200	332899680	3920	3920	3920	3920	0
443	20240724	122100	332899680	3920	3920	3920	3920	0
444	20240724	122000	332899680	3920	3920	3920	3920	543
445	20240724	121900	330771120	3940	3940	3940	3940	0
446	20240724	121800	330771120	3940	3940	3940	3940	0
447	20240724	121700	330771120	3940	3940	3940	3940	0
448	20240724	121600	330771120	3940	3940	3940	3940	0
449	20240724	121500	330771120	3940	3940	3940	3940	0
450	20240724	121400	330771120	3940	3940	3940	3940	0
451	20240724	121300	330771120	3940	3940	3940	3940	1
452	20240724	121200	330767180	3935	3935	3935	3935	0
453	20240724	121100	330767180	3935	3935	3935	3935	0
454	20240724	121000	330767180	3935	3930	3935	3930	418
455	20240724	120900	329123535	3930	3930	3930	3930	0
456	20240724	120800	329123535	3930	3930	3930	3930	0
457	20240724	120700	329123535	3930	3930	3930	3930	50
458	20240724	120600	328927035	3930	3930	3930	3930	0
459	20240724	120500	328927035	3930	3930	3930	3930	0
460	20240724	120400	328927035	3930	3930	3930	3930	0
461	20240724	120300	328927035	3930	3930	3930	3930	0
462	20240724	120200	328927035	3930	3930	3930	3930	0
463	20240724	120100	328927035	3930	3935	3935	3930	727
464	20240724	120000	326066905	3935	3935	3935	3935	0
465	20240724	115900	326066905	3935	3935	3935	3935	325
466	20240724	115800	324788030	3935	3935	3935	3935	0
467	20240724	115700	324788030	3935	3935	3935	3935	0
468	20240724	115600	324788030	3935	3935	3935	3935	0
469	20240724	115500	324788030	3935	3935	3935	3935	0
470	20240724	115400	324788030	3935	3935	3935	3935	0
471	20240724	115300	324788030	3935	3935	3935	3935	0
472	20240724	115200	324788030	3935	3935	3935	3935	0
473	20240724	115100	324788030	3935	3935	3935	3935	26
474	20240724	115000	324685720	3930	3930	3930	3930	0
475	20240724	114900	324685720	3930	3930	3930	3930	0
476	20240724	114800	324685720	3930	3930	3930	3930	0
477	20240724	114700	324685720	3930	3930	3930	3930	0
478	20240724	114600	324685720	3930	3930	3930	3930	0
479	20240724	114500	324685720	3930	3930	3930	3930	0
480	20240724	114400	324685720	3930	3930	3930	3930	161
481	20240724	114300	324052990	3930	3960	3960	3930	398
482	20240724	114200	322483895	3960	3950	3960	3950	848
483	20240724	114100	319127530	3950	3935	3950	3935	2888
484	20240724	114000	307743335	3930	3930	3930	3930	1927
485	20240724	113900	300170225	3910	3910	3910	3910	0
486	20240724	113800	300170225	3910	3910	3910	3910	1348
487	20240724	113700	294899545	3905	3905	3905	3905	0
488	20240724	113600	294899545	3905	3905	3905	3905	0
489	20240724	113500	294899545	3905	3910	3910	3885	4427
490	20240724	113400	277633610	3930	3930	3930	3930	0
491	20240724	113300	277633610	3930	3930	3930	3930	0
492	20240724	113200	277633610	3930	3930	3930	3930	0
493	20240724	113100	277633610	3930	3930	3930	3930	0
494	20240724	113000	277633610	3930	3930	3930	3930	600
495	20240724	112900	275275610	3930	3930	3930	3930	0
496	20240724	112800	275275610	3930	3930	3930	3930	0
497	20240724	112700	275275610	3930	3930	3930	3930	2
498	20240724	112600	275267750	3910	3910	3910	3910	0
499	20240724	112500	275267750	3910	3910	3910	3910	0
500	20240724	112400	275267750	3910	3910	3910	3910	0
501	20240724	112300	275267750	3910	3910	3910	3910	0
502	20240724	112200	275267750	3910	3910	3910	3910	0
503	20240724	112100	275267750	3910	3910	3910	3910	0
504	20240724	112000	275267750	3910	3910	3910	3910	0
505	20240724	111900	275267750	3910	3910	3910	3910	0
506	20240724	111800	275267750	3910	3910	3910	3910	3000
507	20240724	111700	263537750	3910	3910	3910	3910	0
508	20240724	111600	263537750	3910	3910	3910	3910	0
509	20240724	111500	263537750	3910	3925	3925	3910	1000
510	20240724	111400	259616570	3925	3925	3925	3925	0
511	20240724	111300	259616570	3925	3925	3925	3925	0
512	20240724	111200	259616570	3925	3925	3925	3925	0
513	20240724	111100	259616570	3925	3925	3925	3925	0
514	20240724	111000	259616570	3925	3925	3925	3925	0
515	20240724	110900	259616570	3925	3925	3925	3925	1
516	20240724	110800	259612645	3925	3925	3925	3925	0
517	20240724	110700	259612645	3925	3925	3925	3925	570
518	20240724	110600	257375395	3925	3925	3925	3925	0
519	20240724	110500	257375395	3925	3935	3935	3925	535
520	20240724	110400	255274570	3935	3940	3940	3935	1268
521	20240724	110300	250284655	3940	3940	3940	3940	0
522	20240724	110200	250284655	3940	3940	3940	3940	1
523	20240724	110100	250280715	3940	3940	3940	3940	415
524	20240724	110000	248645615	3945	3945	3945	3945	2
525	20240724	105900	248637725	3950	3950	3950	3950	1
526	20240724	105800	248633775	3940	3950	3950	3940	2
527	20240724	105700	248625885	3940	3940	3940	3940	45
528	20240724	105600	248448585	3950	3950	3950	3950	0
529	20240724	105500	248448585	3950	3940	3950	3940	295
530	20240724	105400	247286235	3940	3940	3940	3940	0
531	20240724	105300	247286235	3940	3940	3940	3940	91
532	20240724	105200	246927695	3940	3950	3950	3940	1000
533	20240724	105100	242987660	3960	3955	3960	3955	5
534	20240724	105000	242967880	3960	3960	3960	3960	1500
535	20240724	104900	237027880	3960	3955	3960	3955	67
536	20240724	104800	236762890	3960	3960	3960	3960	0
537	20240724	104700	236762890	3960	3960	3960	3960	0
538	20240724	104600	236762890	3960	3955	3960	3955	1134
539	20240724	104500	232277910	3955	3950	3955	3950	573
540	20240724	104400	230014545	3940	3950	3950	3940	177
541	20240724	104300	229317095	3950	3950	3950	3950	450
542	20240724	104200	227539595	3955	3955	3955	3955	0
543	20240724	104100	227539595	3955	3955	3955	3955	0
544	20240724	104000	227539595	3955	3955	3955	3955	0
545	20240724	103900	227539595	3955	3950	3955	3950	1700
546	20240724	103800	220819575	3955	3955	3955	3955	0
547	20240724	103700	220819575	3955	3955	3955	3955	0
548	20240724	103600	220819575	3955	3955	3955	3955	0
549	20240724	103500	220819575	3955	3955	3955	3955	0
550	20240724	103400	220819575	3955	3950	3955	3950	696
551	20240724	103300	218070365	3955	3950	3955	3950	502
552	20240724	103200	216087460	3950	3935	3950	3935	2
553	20240724	103100	216079575	3955	3955	3955	3955	2
554	20240724	103000	216071665	3955	3955	3955	3955	0
555	20240724	102900	216071665	3955	3950	3955	3950	225
556	20240724	102800	215182905	3955	3950	3955	3950	777
557	20240724	102700	212113750	3950	3950	3950	3950	0
558	20240724	102600	212113750	3950	3945	3950	3945	26
559	20240724	102500	212011055	3950	3950	3950	3950	0
560	20240724	102400	212011055	3950	3935	3950	3935	426
561	20240724	102300	210334685	3950	3950	3950	3950	0
562	20240724	102200	210334685	3950	3950	3950	3950	0
563	20240724	102100	210334685	3950	3950	3950	3950	0
564	20240724	102000	210334685	3950	3950	3950	3950	0
565	20240724	101900	210334685	3950	3940	3950	3940	312
566	20240724	101800	209105380	3940	3940	3940	3940	1
567	20240724	101700	209101440	3950	3950	3950	3950	0
568	20240724	101600	209101440	3950	3950	3950	3950	0
569	20240724	101500	209101440	3950	3950	3950	3950	131
570	20240724	101400	208583990	3950	3950	3950	3950	596
571	20240724	101300	206229790	3950	3950	3950	3950	253
572	20240724	101200	205230440	3950	3950	3950	3940	110
573	20240724	101100	204796145	3950	3950	3955	3950	203
574	20240724	101000	203994285	3950	3955	3955	3950	52
575	20240724	100900	203788825	3950	3950	3955	3950	1716
576	20240724	100800	197010615	3955	3935	3955	3935	8
577	20240724	100700	196979025	3955	3950	3955	3950	32
578	20240724	100600	196852615	3955	3950	3955	3950	440
579	20240724	100500	195113195	3955	3955	3955	3955	5
580	20240724	100400	195093420	3955	3950	3960	3950	3325
581	20240724	100300	181947780	3945	3945	3945	3940	371
582	20240724	100200	180484245	3940	3945	3945	3935	257
583	20240724	100100	179472655	3935	3935	3935	3930	106
584	20240724	100000	179055565	3935	3940	3940	3935	253
585	20240724	095900	178058975	3940	3940	3940	3940	16
586	20240724	095800	177995935	3940	3925	3940	3925	1395
587	20240724	095700	172511160	3925	3925	3925	3925	0
588	20240724	095600	172511160	3925	3915	3925	3915	860
589	20240724	095500	169139950	3915	3915	3915	3915	350
590	20240724	095400	167769700	3915	3910	3920	3910	1375
591	20240724	095300	162392545	3905	3905	3905	3905	1
592	20240724	095200	162388640	3905	3905	3910	3905	677
593	20240724	095100	159744950	3910	3910	3910	3910	31
594	20240724	095000	159623740	3915	3915	3915	3915	1
595	20240724	094900	159619825	3910	3910	3910	3910	200
596	20240724	094800	158837825	3910	3905	3910	3905	1055
597	20240724	094700	154714175	3905	3905	3905	3905	200
598	20240724	094600	153933175	3905	3890	3905	3890	437
599	20240724	094500	152228745	3910	3910	3910	3910	56
600	20240724	094400	152009785	3910	3915	3915	3895	1127
601	20240724	094300	147618590	3915	3895	3925	3895	1935
602	20240724	094200	140067440	3895	3890	3895	3890	54
603	20240724	094100	139857125	3890	3890	3890	3885	362
604	20240724	094000	138449205	3885	3885	3885	3880	266
605	20240724	093900	137415805	3885	3880	3885	3880	18
606	20240724	093800	137345905	3885	3880	3885	3880	220
607	20240724	093700	136492270	3870	3870	3870	3870	0
608	20240724	093600	136492270	3870	3870	3870	3870	0
609	20240724	093500	136492270	3870	3880	3880	3870	422
610	20240724	093400	134858780	3880	3880	3880	3880	0
611	20240724	093300	134858780	3880	3880	3880	3880	328
612	20240724	093200	133586140	3880	3870	3880	3870	74
613	20240724	093100	133299740	3870	3865	3880	3860	701
614	20240724	093000	130580855	3875	3865	3885	3860	1259
615	20240724	092900	125712845	3855	3885	3890	3855	513
616	20240724	092800	123724420	3845	3885	3885	3845	212
617	20240724	092700	122908670	3850	3890	3890	3850	582
618	20240724	092600	120657865	3865	3835	3865	3835	1605
619	20240724	092500	114494395	3820	3835	3835	3820	63
620	20240724	092400	114253570	3810	3810	3810	3810	0
621	20240724	092300	114253570	3810	3810	3810	3810	0
622	20240724	092200	114253570	3810	3810	3810	3810	0
623	20240724	092100	114253570	3810	3810	3810	3810	0
624	20240724	092000	114253570	3810	3810	3810	3810	0
625	20240724	091900	114253570	3810	3810	3810	3810	500
626	20240724	091800	112348570	3810	3810	3810	3810	0
627	20240724	091700	112348570	3810	3830	3840	3810	627
628	20240724	091600	109945405	3835	3835	3835	3835	0
629	20240724	091500	109945405	3835	3805	3835	3805	10
630	20240724	091400	109907325	3810	3810	3810	3810	6511
631	20240724	091300	85100415	3800	3800	3800	3800	4
632	20240724	091200	85085215	3810	3810	3810	3810	8648
633	20240724	091100	52136335	3810	3810	3810	3785	1840
634	20240724	091000	45156050	3815	3810	3815	3810	52
635	20240724	090900	44957680	3800	3800	3800	3800	0
636	20240724	090800	44957680	3800	3800	3800	3800	555
637	20240724	090700	42848680	3805	3800	3805	3800	94
638	20240724	090600	42491135	3800	3790	3800	3790	1304
639	20240724	090500	37548680	3790	3790	3790	3790	0
640	20240724	090400	37548680	3790	3790	3790	3790	5
641	20240724	090300	37529730	3790	3795	3795	3770	1060
642	20240724	090200	33530395	3790	3770	3795	3770	214
643	20240724	090100	32723445	3770	3805	3830	3740	4220
644	20240724	090000	16748760	3805	3790	3840	3790	4416