KissMeData/263800/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	205200	237913475	4985	4985	4985	4985	732
3	20240724	205100	237913475	4985	4985	4985	4985	0
4	20240724	205000	237913475	4985	4985	4985	4985	0
5	20240724	204900	237913475	4985	4985	4985	4985	0
6	20240724	204800	237913475	4985	4985	4985	4985	0
7	20240724	204700	237913475	4985	4985	4985	4985	0
8	20240724	204600	237913475	4985	4985	4985	4985	0
9	20240724	204500	237913475	4985	4985	4985	4985	0
10	20240724	204400	237913475	4985	4985	4985	4985	0
11	20240724	204300	237913475	4985	4985	4985	4985	0
12	20240724	204200	237913475	4985	4985	4985	4985	0
13	20240724	204100	237913475	4985	4985	4985	4985	0
14	20240724	204000	237913475	4985	4985	4985	4985	0
15	20240724	203900	237913475	4985	4985	4985	4985	0
16	20240724	203800	237913475	4985	4985	4985	4985	0
17	20240724	203700	237913475	4985	4985	4985	4985	0
18	20240724	203600	237913475	4985	4985	4985	4985	0
19	20240724	203500	237913475	4985	4985	4985	4985	0
20	20240724	203400	237913475	4985	4985	4985	4985	0
21	20240724	203300	237913475	4985	4985	4985	4985	0
22	20240724	203200	237913475	4985	4985	4985	4985	0
23	20240724	203100	237913475	4985	4985	4985	4985	0
24	20240724	203000	237913475	4985	4985	4985	4985	0
25	20240724	202900	237913475	4985	4985	4985	4985	0
26	20240724	202800	237913475	4985	4985	4985	4985	0
27	20240724	202700	237913475	4985	4985	4985	4985	0
28	20240724	202600	237913475	4985	4985	4985	4985	0
29	20240724	202500	237913475	4985	4985	4985	4985	0
30	20240724	202400	237913475	4985	4985	4985	4985	0
31	20240724	202300	237913475	4985	4985	4985	4985	0
32	20240724	202200	237913475	4985	4985	4985	4985	732
33	20240724	202100	237913475	4985	4985	4985	4985	0
34	20240724	202000	237913475	4985	4985	4985	4985	0
35	20240724	201900	237913475	4985	4985	4985	4985	0
36	20240724	201800	237913475	4985	4985	4985	4985	0
37	20240724	201700	237913475	4985	4985	4985	4985	0
38	20240724	201600	237913475	4985	4985	4985	4985	0
39	20240724	201500	237913475	4985	4985	4985	4985	0
40	20240724	201400	237913475	4985	4985	4985	4985	0
41	20240724	201300	237913475	4985	4985	4985	4985	0
42	20240724	201200	237913475	4985	4985	4985	4985	0
43	20240724	201100	237913475	4985	4985	4985	4985	0
44	20240724	201000	237913475	4985	4985	4985	4985	0
45	20240724	200900	237913475	4985	4985	4985	4985	0
46	20240724	200800	237913475	4985	4985	4985	4985	0
47	20240724	200700	237913475	4985	4985	4985	4985	0
48	20240724	200600	237913475	4985	4985	4985	4985	0
49	20240724	200500	237913475	4985	4985	4985	4985	0
50	20240724	200400	237913475	4985	4985	4985	4985	0
51	20240724	200300	237913475	4985	4985	4985	4985	0
52	20240724	200200	237913475	4985	4985	4985	4985	0
53	20240724	200100	237913475	4985	4985	4985	4985	0
54	20240724	200000	237913475	4985	4985	4985	4985	0
55	20240724	195900	237913475	4985	4985	4985	4985	0
56	20240724	195800	237913475	4985	4985	4985	4985	0
57	20240724	195700	237913475	4985	4985	4985	4985	0
58	20240724	195600	237913475	4985	4985	4985	4985	0
59	20240724	195500	237913475	4985	4985	4985	4985	0
60	20240724	195400	237913475	4985	4985	4985	4985	0
61	20240724	195300	237913475	4985	4985	4985	4985	0
62	20240724	195200	237913475	4985	4985	4985	4985	732
63	20240724	195100	237913475	4985	4985	4985	4985	0
64	20240724	195000	237913475	4985	4985	4985	4985	0
65	20240724	194900	237913475	4985	4985	4985	4985	0
66	20240724	194800	237913475	4985	4985	4985	4985	0
67	20240724	194700	237913475	4985	4985	4985	4985	0
68	20240724	194600	237913475	4985	4985	4985	4985	0
69	20240724	194500	237913475	4985	4985	4985	4985	0
70	20240724	194400	237913475	4985	4985	4985	4985	0
71	20240724	194300	237913475	4985	4985	4985	4985	0
72	20240724	194200	237913475	4985	4985	4985	4985	0
73	20240724	194100	237913475	4985	4985	4985	4985	0
74	20240724	194000	237913475	4985	4985	4985	4985	0
75	20240724	193900	237913475	4985	4985	4985	4985	0
76	20240724	193800	237913475	4985	4985	4985	4985	0
77	20240724	193700	237913475	4985	4985	4985	4985	0
78	20240724	193600	237913475	4985	4985	4985	4985	0
79	20240724	193500	237913475	4985	4985	4985	4985	0
80	20240724	193400	237913475	4985	4985	4985	4985	0
81	20240724	193300	237913475	4985	4985	4985	4985	0
82	20240724	193200	237913475	4985	4985	4985	4985	0
83	20240724	193100	237913475	4985	4985	4985	4985	0
84	20240724	193000	237913475	4985	4985	4985	4985	0
85	20240724	192900	237913475	4985	4985	4985	4985	0
86	20240724	192800	237913475	4985	4985	4985	4985	0
87	20240724	192700	237913475	4985	4985	4985	4985	0
88	20240724	192600	237913475	4985	4985	4985	4985	0
89	20240724	192500	237913475	4985	4985	4985	4985	0
90	20240724	192400	237913475	4985	4985	4985	4985	0
91	20240724	192300	237913475	4985	4985	4985	4985	0
92	20240724	192200	237913475	4985	4985	4985	4985	732
93	20240724	192100	237913475	4985	4985	4985	4985	0
94	20240724	192000	237913475	4985	4985	4985	4985	0
95	20240724	191900	237913475	4985	4985	4985	4985	0
96	20240724	191800	237913475	4985	4985	4985	4985	0
97	20240724	191700	237913475	4985	4985	4985	4985	0
98	20240724	191600	237913475	4985	4985	4985	4985	0
99	20240724	191500	237913475	4985	4985	4985	4985	0
100	20240724	191400	237913475	4985	4985	4985	4985	0
101	20240724	191300	237913475	4985	4985	4985	4985	0
102	20240724	191200	237913475	4985	4985	4985	4985	0
103	20240724	191100	237913475	4985	4985	4985	4985	0
104	20240724	191000	237913475	4985	4985	4985	4985	0
105	20240724	190900	237913475	4985	4985	4985	4985	0
106	20240724	190800	237913475	4985	4985	4985	4985	0
107	20240724	190700	237913475	4985	4985	4985	4985	0
108	20240724	190600	237913475	4985	4985	4985	4985	0
109	20240724	190500	237913475	4985	4985	4985	4985	0
110	20240724	190400	237913475	4985	4985	4985	4985	0
111	20240724	190300	237913475	4985	4985	4985	4985	0
112	20240724	190200	237913475	4985	4985	4985	4985	0
113	20240724	190100	237913475	4985	4985	4985	4985	0
114	20240724	190000	237913475	4985	4985	4985	4985	0
115	20240724	185900	237913475	4985	4985	4985	4985	0
116	20240724	185800	237913475	4985	4985	4985	4985	0
117	20240724	185700	237913475	4985	4985	4985	4985	0
118	20240724	185600	237913475	4985	4985	4985	4985	0
119	20240724	185500	237913475	4985	4985	4985	4985	0
120	20240724	185400	237913475	4985	4985	4985	4985	0
121	20240724	185300	237913475	4985	4985	4985	4985	0
122	20240724	185200	237913475	4985	4985	4985	4985	732
123	20240724	185100	237913475	4985	4985	4985	4985	0
124	20240724	185000	237913475	4985	4985	4985	4985	0
125	20240724	184900	237913475	4985	4985	4985	4985	0
126	20240724	184800	237913475	4985	4985	4985	4985	0
127	20240724	184700	237913475	4985	4985	4985	4985	0
128	20240724	184600	237913475	4985	4985	4985	4985	0
129	20240724	184500	237913475	4985	4985	4985	4985	0
130	20240724	184400	237913475	4985	4985	4985	4985	0
131	20240724	184300	237913475	4985	4985	4985	4985	0
132	20240724	184200	237913475	4985	4985	4985	4985	0
133	20240724	184100	237913475	4985	4985	4985	4985	0
134	20240724	184000	237913475	4985	4985	4985	4985	0
135	20240724	183900	237913475	4985	4985	4985	4985	0
136	20240724	183800	237913475	4985	4985	4985	4985	0
137	20240724	183700	237913475	4985	4985	4985	4985	0
138	20240724	183600	237913475	4985	4985	4985	4985	0
139	20240724	183500	237913475	4985	4985	4985	4985	0
140	20240724	183400	237913475	4985	4985	4985	4985	0
141	20240724	183300	237913475	4985	4985	4985	4985	0
142	20240724	183200	237913475	4985	4985	4985	4985	0
143	20240724	183100	237913475	4985	4985	4985	4985	0
144	20240724	183000	237913475	4985	4985	4985	4985	0
145	20240724	182900	237913475	4985	4985	4985	4985	0
146	20240724	182800	237913475	4985	4985	4985	4985	0
147	20240724	182700	237913475	4985	4985	4985	4985	0
148	20240724	182600	237913475	4985	4985	4985	4985	0
149	20240724	182500	237913475	4985	4985	4985	4985	0
150	20240724	182400	237913475	4985	4985	4985	4985	0
151	20240724	182300	237913475	4985	4985	4985	4985	0
152	20240724	182200	237913475	4985	4985	4985	4985	732
153	20240724	182100	237913475	4985	4985	4985	4985	0
154	20240724	182000	237913475	4985	4985	4985	4985	0
155	20240724	181900	237913475	4985	4985	4985	4985	0
156	20240724	181800	237913475	4985	4985	4985	4985	0
157	20240724	181700	237913475	4985	4985	4985	4985	0
158	20240724	181600	237913475	4985	4985	4985	4985	0
159	20240724	181500	237913475	4985	4985	4985	4985	0
160	20240724	181400	237913475	4985	4985	4985	4985	0
161	20240724	181300	237913475	4985	4985	4985	4985	0
162	20240724	181200	237913475	4985	4985	4985	4985	0
163	20240724	181100	237913475	4985	4985	4985	4985	0
164	20240724	181000	237913475	4985	4985	4985	4985	0
165	20240724	180900	237913475	4985	4985	4985	4985	0
166	20240724	180800	237913475	4985	4985	4985	4985	0
167	20240724	180700	237913475	4985	4985	4985	4985	0
168	20240724	180600	237913475	4985	4985	4985	4985	0
169	20240724	180500	237913475	4985	4985	4985	4985	0
170	20240724	180400	237913475	4985	4985	4985	4985	0
171	20240724	180300	237913475	4985	4985	4985	4985	0
172	20240724	180200	237913475	4985	4985	4985	4985	0
173	20240724	180100	237913475	4985	4985	4985	4985	0
174	20240724	180000	237913475	4985	4985	4985	4985	0
175	20240724	175900	237913475	4985	4985	4985	4985	0
176	20240724	175800	237913475	4985	4985	4985	4985	0
177	20240724	175700	237913475	4985	4985	4985	4985	0
178	20240724	175600	237913475	4985	4985	4985	4985	0
179	20240724	175500	237913475	4985	4985	4985	4985	0
180	20240724	175400	237913475	4985	4985	4985	4985	0
181	20240724	175300	237913475	4985	4985	4985	4985	0
182	20240724	175200	237913475	4985	4985	4985	4985	732
183	20240724	175100	237913475	4985	4985	4985	4985	0
184	20240724	175000	237913475	4985	4985	4985	4985	0
185	20240724	174900	237913475	4985	4985	4985	4985	0
186	20240724	174800	237913475	4985	4985	4985	4985	0
187	20240724	174700	237913475	4985	4985	4985	4985	0
188	20240724	174600	237913475	4985	4985	4985	4985	0
189	20240724	174500	237913475	4985	4985	4985	4985	0
190	20240724	174400	237913475	4985	4985	4985	4985	0
191	20240724	174300	237913475	4985	4985	4985	4985	0
192	20240724	174200	237913475	4985	4985	4985	4985	0
193	20240724	174100	237913475	4985	4985	4985	4985	0
194	20240724	174000	237913475	4985	4985	4985	4985	0
195	20240724	173900	237913475	4985	4985	4985	4985	0
196	20240724	173800	237913475	4985	4985	4985	4985	0
197	20240724	173700	237913475	4985	4985	4985	4985	0
198	20240724	173600	237913475	4985	4985	4985	4985	0
199	20240724	173500	237913475	4985	4985	4985	4985	0
200	20240724	173400	237913475	4985	4985	4985	4985	0
201	20240724	173300	237913475	4985	4985	4985	4985	0
202	20240724	173200	237913475	4985	4985	4985	4985	0
203	20240724	173100	237913475	4985	4985	4985	4985	0
204	20240724	173000	237913475	4985	4985	4985	4985	0
205	20240724	172900	237913475	4985	4985	4985	4985	0
206	20240724	172800	237913475	4985	4985	4985	4985	0
207	20240724	172700	237913475	4985	4985	4985	4985	0
208	20240724	172600	237913475	4985	4985	4985	4985	0
209	20240724	172500	237913475	4985	4985	4985	4985	0
210	20240724	172400	237913475	4985	4985	4985	4985	0
211	20240724	172300	237913475	4985	4985	4985	4985	0
212	20240724	172200	237913475	4985	4985	4985	4985	732
213	20240724	172100	237913475	4985	4985	4985	4985	0
214	20240724	172000	237913475	4985	4985	4985	4985	0
215	20240724	171900	237913475	4985	4985	4985	4985	0
216	20240724	171800	237913475	4985	4985	4985	4985	0
217	20240724	171700	237913475	4985	4985	4985	4985	0
218	20240724	171600	237913475	4985	4985	4985	4985	0
219	20240724	171500	237913475	4985	4985	4985	4985	0
220	20240724	171400	237913475	4985	4985	4985	4985	0
221	20240724	171300	237913475	4985	4985	4985	4985	0
222	20240724	171200	237913475	4985	4985	4985	4985	0
223	20240724	171100	237913475	4985	4985	4985	4985	0
224	20240724	171000	237913475	4985	4985	4985	4985	0
225	20240724	170900	237913475	4985	4985	4985	4985	0
226	20240724	170800	237913475	4985	4985	4985	4985	0
227	20240724	170700	237913475	4985	4985	4985	4985	0
228	20240724	170600	237913475	4985	4985	4985	4985	0
229	20240724	170500	237913475	4985	4985	4985	4985	0
230	20240724	170400	237913475	4985	4985	4985	4985	0
231	20240724	170300	237913475	4985	4985	4985	4985	0
232	20240724	170200	237913475	4985	4985	4985	4985	0
233	20240724	170100	237913475	4985	4985	4985	4985	0
234	20240724	170000	237913475	4985	4985	4985	4985	0
235	20240724	165900	237913475	4985	4985	4985	4985	0
236	20240724	165800	237913475	4985	4985	4985	4985	0
237	20240724	165700	237913475	4985	4985	4985	4985	0
238	20240724	165600	237913475	4985	4985	4985	4985	0
239	20240724	165500	237913475	4985	4985	4985	4985	0
240	20240724	165400	237913475	4985	4985	4985	4985	0
241	20240724	165300	237913475	4985	4985	4985	4985	0
242	20240724	165200	237913475	4985	4985	4985	4985	732
243	20240724	165100	237913475	4985	4985	4985	4985	0
244	20240724	165000	237913475	4985	4985	4985	4985	0
245	20240724	164900	237913475	4985	4985	4985	4985	0
246	20240724	164800	237913475	4985	4985	4985	4985	0
247	20240724	164700	237913475	4985	4985	4985	4985	0
248	20240724	164600	237913475	4985	4985	4985	4985	0
249	20240724	164500	237913475	4985	4985	4985	4985	0
250	20240724	164400	237913475	4985	4985	4985	4985	0
251	20240724	164300	237913475	4985	4985	4985	4985	0
252	20240724	164200	237913475	4985	4985	4985	4985	0
253	20240724	164100	237913475	4985	4985	4985	4985	0
254	20240724	164000	237913475	4985	4985	4985	4985	0
255	20240724	163900	237913475	4985	4985	4985	4985	0
256	20240724	163800	237913475	4985	4985	4985	4985	0
257	20240724	163700	237913475	4985	4985	4985	4985	0
258	20240724	163600	237913475	4985	4985	4985	4985	0
259	20240724	163500	237913475	4985	4985	4985	4985	0
260	20240724	163400	237913475	4985	4985	4985	4985	0
261	20240724	163300	237913475	4985	4985	4985	4985	0
262	20240724	163200	237913475	4985	4985	4985	4985	0
263	20240724	163100	237913475	4985	4985	4985	4985	0
264	20240724	163000	237913475	4985	4985	4985	4985	0
265	20240724	162900	237913475	4985	4985	4985	4985	0
266	20240724	162800	237913475	4985	4985	4985	4985	0
267	20240724	162700	237913475	4985	4985	4985	4985	0
268	20240724	162600	237913475	4985	4985	4985	4985	0
269	20240724	162500	237913475	4985	4985	4985	4985	0
270	20240724	162400	237913475	4985	4985	4985	4985	0
271	20240724	162300	237913475	4985	4985	4985	4985	0
272	20240724	162200	237913475	4985	4985	4985	4985	732
273	20240724	162100	237913475	4985	4985	4985	4985	0
274	20240724	162000	237913475	4985	4985	4985	4985	0
275	20240724	161900	237913475	4985	4985	4985	4985	0
276	20240724	161800	237913475	4985	4985	4985	4985	0
277	20240724	161700	237913475	4985	4985	4985	4985	0
278	20240724	161600	237913475	4985	4985	4985	4985	0
279	20240724	161500	237913475	4985	4985	4985	4985	0
280	20240724	161400	237913475	4985	4985	4985	4985	0
281	20240724	161300	237913475	4985	4985	4985	4985	0
282	20240724	161200	237913475	4985	4985	4985	4985	0
283	20240724	161100	237913475	4985	4985	4985	4985	0
284	20240724	161000	237913475	4985	4985	4985	4985	0
285	20240724	160900	237913475	4985	4985	4985	4985	0
286	20240724	160800	237913475	4985	4985	4985	4985	0
287	20240724	160700	237913475	4985	4985	4985	4985	0
288	20240724	160600	237913475	4985	4985	4985	4985	0
289	20240724	160500	237913475	4985	4985	4985	4985	0
290	20240724	160400	237913475	4985	4985	4985	4985	0
291	20240724	160300	237913475	4985	4985	4985	4985	0
292	20240724	160200	237913475	4985	4985	4985	4985	0
293	20240724	160100	237913475	4985	4985	4985	4985	0
294	20240724	160000	237913475	4985	4985	4985	4985	0
295	20240724	155900	237913475	4985	4985	4985	4985	0
296	20240724	155800	237913475	4985	4985	4985	4985	0
297	20240724	155700	237913475	4985	4985	4985	4985	0
298	20240724	155600	237913475	4985	4985	4985	4985	0
299	20240724	155500	237913475	4985	4985	4985	4985	0
300	20240724	155400	237913475	4985	4985	4985	4985	0
301	20240724	155300	237913475	4985	4985	4985	4985	0
302	20240724	155200	237913475	4985	4985	4985	4985	732
303	20240724	155100	237913475	4985	4985	4985	4985	0
304	20240724	155000	237913475	4985	4985	4985	4985	0
305	20240724	154900	237913475	4985	4985	4985	4985	0
306	20240724	154800	237913475	4985	4985	4985	4985	0
307	20240724	154700	237913475	4985	4985	4985	4985	0
308	20240724	154600	237913475	4985	4985	4985	4985	0
309	20240724	154500	237913475	4985	4985	4985	4985	0
310	20240724	154400	237913475	4985	4985	4985	4985	0
311	20240724	154300	237913475	4985	4985	4985	4985	0
312	20240724	154200	237913475	4985	4985	4985	4985	0
313	20240724	154100	237913475	4985	4985	4985	4985	0
314	20240724	154000	237913475	4985	4985	4985	4985	0
315	20240724	153900	237913475	4985	4985	4985	4985	0
316	20240724	153800	237913475	4985	4985	4985	4985	0
317	20240724	153700	237913475	4985	4985	4985	4985	0
318	20240724	153600	237913475	4985	4985	4985	4985	0
319	20240724	153500	237913475	4985	4985	4985	4985	0
320	20240724	153400	237913475	4985	4985	4985	4985	0
321	20240724	153300	237913475	4985	4985	4985	4985	0
322	20240724	153200	237913475	4985	4985	4985	4985	0
323	20240724	153100	237913475	4985	4985	4985	4985	0
324	20240724	153000	237913475	4985	4985	4985	4985	732
325	20240724	152900	234264455	4985	4985	4985	4985	0
326	20240724	152800	234264455	4985	4985	4985	4985	0
327	20240724	152700	234264455	4985	4985	4985	4985	0
328	20240724	152600	234264455	4985	4985	4985	4985	0
329	20240724	152500	234264455	4985	4985	4985	4985	0
330	20240724	152400	234264455	4985	4985	4985	4985	0
331	20240724	152300	234264455	4985	4985	4985	4985	0
332	20240724	152200	234264455	4985	4985	4985	4985	0
333	20240724	152100	234264455	4985	4985	4985	4985	0
334	20240724	152000	234264455	4985	4985	4985	4985	0
335	20240724	151900	234264455	4985	4985	4985	4965	53
336	20240724	151800	234001270	4965	4965	4965	4965	22
337	20240724	151700	233892040	4985	4985	4985	4985	0
338	20240724	151600	233892040	4985	4965	4985	4965	6
339	20240724	151500	233862230	4965	4965	4965	4965	0
340	20240724	151400	233862230	4965	4965	4965	4965	1
341	20240724	151300	233857265	4985	4970	4985	4965	1047
342	20240724	151200	228657010	4970	4980	4980	4970	75
343	20240724	151100	228283660	4985	4985	4985	4985	1
344	20240724	151000	228278675	4970	4970	4970	4970	514
345	20240724	150900	225724095	4985	4985	4985	4985	0
346	20240724	150800	225724095	4985	4980	4985	4980	621
347	20240724	150700	222630415	4970	4970	4970	4970	15
348	20240724	150600	222555865	4980	4980	4980	4980	240
349	20240724	150500	221360665	4980	4980	4980	4980	10
350	20240724	150400	221310865	4970	4975	4975	4970	400
351	20240724	150300	219322165	4980	4980	4980	4980	1
352	20240724	150200	219317185	4970	4970	4970	4970	300
353	20240724	150100	217826185	4980	4980	4980	4980	0
354	20240724	150000	217826185	4980	4980	4980	4980	0
355	20240724	145900	217826185	4980	4980	4980	4980	0
356	20240724	145800	217826185	4980	4980	4980	4980	0
357	20240724	145700	217826185	4980	4980	4980	4980	0
358	20240724	145600	217826185	4980	4980	4980	4980	0
359	20240724	145500	217826185	4980	4980	4980	4980	0
360	20240724	145400	217826185	4980	4980	4980	4980	0
361	20240724	145300	217826185	4980	4980	4980	4980	0
362	20240724	145200	217826185	4980	4980	4980	4980	10
363	20240724	145100	217776385	4980	4980	4980	4980	461
364	20240724	145000	215480605	4985	4985	4985	4985	0
365	20240724	144900	215480605	4985	4985	4985	4985	0
366	20240724	144800	215480605	4985	4985	4985	4985	20
367	20240724	144700	215380905	4985	4985	4985	4985	55
368	20240724	144600	215106730	4985	4985	4985	4985	100
369	20240724	144500	214608230	4990	4990	4990	4990	1
370	20240724	144400	214603240	4985	4980	4985	4980	169
371	20240724	144300	213761075	4985	4985	4985	4985	61
372	20240724	144200	213456990	4985	4985	4985	4985	1
373	20240724	144100	213452005	4965	4965	4965	4965	0
374	20240724	144000	213452005	4965	4965	4965	4965	0
375	20240724	143900	213452005	4965	4965	4965	4965	6
376	20240724	143800	213422215	4980	4980	4980	4980	0
377	20240724	143700	213422215	4980	4980	4980	4980	210
378	20240724	143600	212376415	4980	4980	4980	4980	270
379	20240724	143500	211031815	4980	4980	4980	4980	0
380	20240724	143400	211031815	4980	4980	4980	4980	0
381	20240724	143300	211031815	4980	4980	4980	4980	0
382	20240724	143200	211031815	4980	4980	4980	4980	0
383	20240724	143100	211031815	4980	4980	4980	4980	0
384	20240724	143000	211031815	4980	4980	4980	4980	0
385	20240724	142900	211031815	4980	4980	4980	4980	0
386	20240724	142800	211031815	4980	4980	4980	4980	210
387	20240724	142700	209986015	4980	4980	4980	4980	0
388	20240724	142600	209986015	4980	4980	4980	4980	0
389	20240724	142500	209986015	4980	4965	4980	4965	210
390	20240724	142400	208940965	4980	4980	4980	4980	0
391	20240724	142300	208940965	4980	4980	4980	4980	0
392	20240724	142200	208940965	4980	4980	4980	4980	0
393	20240724	142100	208940965	4980	4980	4980	4980	0
394	20240724	142000	208940965	4980	4965	4980	4965	192
395	20240724	141900	207984835	4980	4980	4980	4980	0
396	20240724	141800	207984835	4980	4980	4980	4980	0
397	20240724	141700	207984835	4980	4980	4980	4980	0
398	20240724	141600	207984835	4980	4980	4980	4980	0
399	20240724	141500	207984835	4980	4980	4980	4980	1
400	20240724	141400	207979855	4965	4965	4965	4965	400
401	20240724	141300	205993855	4980	4980	4980	4980	1
402	20240724	141200	205988875	4965	4965	4965	4965	0
403	20240724	141100	205988875	4965	4965	4965	4965	350
404	20240724	141000	204251125	4965	4965	4965	4965	0
405	20240724	140900	204251125	4965	4970	4970	4965	1000
406	20240724	140800	199284530	4975	4970	4975	4970	148
407	20240724	140700	198548235	4970	4970	4970	4970	0
408	20240724	140600	198548235	4970	4970	4970	4970	1
409	20240724	140500	198543265	4970	4970	4970	4970	0
410	20240724	140400	198543265	4970	4985	4985	4970	152
411	20240724	140300	197787810	4970	4970	4970	4970	1083
412	20240724	140200	192405300	4970	4970	4970	4970	0
413	20240724	140100	192405300	4970	4970	4970	4970	0
414	20240724	140000	192405300	4970	4970	4970	4970	0
415	20240724	135900	192405300	4970	4970	4970	4970	69
416	20240724	135800	192062370	4980	4980	4980	4980	0
417	20240724	135700	192062370	4980	4980	4980	4980	0
418	20240724	135600	192062370	4980	4980	4980	4980	106
419	20240724	135500	191534490	4980	4985	4985	4980	105
420	20240724	135400	191011565	4985	4985	4985	4985	1
421	20240724	135300	191006580	4985	4985	4985	4980	232
422	20240724	135200	189850515	4990	4990	4990	4990	0
423	20240724	135100	189850515	4990	4990	4990	4990	0
424	20240724	135000	189850515	4990	4990	4990	4990	0
425	20240724	134900	189850515	4990	4990	4990	4990	0
426	20240724	134800	189850515	4990	4980	4990	4980	2
427	20240724	134700	189840545	4990	4990	4990	4990	0
428	20240724	134600	189840545	4990	4990	4990	4990	0
429	20240724	134500	189840545	4990	4985	4990	4985	99
430	20240724	134400	189347025	4985	4985	4985	4985	0
431	20240724	134300	189347025	4985	4985	4985	4985	1
432	20240724	134200	189342040	4980	4980	4980	4980	0
433	20240724	134100	189342040	4980	4980	4980	4980	82
434	20240724	134000	188933680	4980	4970	4980	4970	16
435	20240724	133900	188854150	4970	4970	4970	4970	0
436	20240724	133800	188854150	4970	4970	4970	4970	0
437	20240724	133700	188854150	4970	4970	4970	4970	0
438	20240724	133600	188854150	4970	4970	4970	4970	50
439	20240724	133500	188605650	4970	4970	4970	4970	0
440	20240724	133400	188605650	4970	4970	4970	4970	0
441	20240724	133300	188605650	4970	4970	4970	4970	0
442	20240724	133200	188605650	4970	4970	4970	4970	0
443	20240724	133100	188605650	4970	4970	4970	4970	200
444	20240724	133000	187611650	4970	4970	4970	4970	0
445	20240724	132900	187611650	4970	4970	4970	4970	39
446	20240724	132800	187417820	4970	4975	4975	4970	8
447	20240724	132700	187378055	4980	4980	4980	4980	0
448	20240724	132600	187378055	4980	4980	4980	4980	0
449	20240724	132500	187378055	4980	4980	4980	4980	0
450	20240724	132400	187378055	4980	4980	4980	4980	917
451	20240724	132300	182811395	4980	4980	4980	4980	0
452	20240724	132200	182811395	4980	4980	4980	4980	120
453	20240724	132100	182213795	4980	4980	4980	4980	40
454	20240724	132000	182014595	4980	4985	4985	4980	77
455	20240724	131900	181630980	4990	4990	4990	4990	0
456	20240724	131800	181630980	4990	4990	4990	4990	1
457	20240724	131700	181625990	4990	4990	4990	4990	7
458	20240724	131600	181591060	5000	5000	5000	5000	0
459	20240724	131500	181591060	5000	5000	5000	5000	0
460	20240724	131400	181591060	5000	5000	5000	5000	0
461	20240724	131300	181591060	5000	5000	5000	5000	0
462	20240724	131200	181591060	5000	4995	5000	4995	90
463	20240724	131100	181141210	4995	4995	4995	4995	0
464	20240724	131000	181141210	4995	4995	4995	4995	0
465	20240724	130900	181141210	4995	4995	4995	4995	1
466	20240724	130800	181136215	4995	4995	4995	4995	0
467	20240724	130700	181136215	4995	4995	4995	4995	0
468	20240724	130600	181136215	4995	4995	4995	4995	0
469	20240724	130500	181136215	4995	4995	4995	4995	0
470	20240724	130400	181136215	4995	4995	4995	4995	1
471	20240724	130300	181131220	4990	4990	4990	4990	0
472	20240724	130200	181131220	4990	4990	4990	4990	0
473	20240724	130100	181131220	4990	4990	4990	4990	10
474	20240724	130000	181081320	4985	4985	4985	4985	0
475	20240724	125900	181081320	4985	4985	4985	4985	0
476	20240724	125800	181081320	4985	4985	4985	4985	0
477	20240724	125700	181081320	4985	4985	4985	4985	0
478	20240724	125600	181081320	4985	4985	4985	4985	0
479	20240724	125500	181081320	4985	4985	4985	4985	0
480	20240724	125400	181081320	4985	4985	4985	4985	0
481	20240724	125300	181081320	4985	4985	4985	4985	0
482	20240724	125200	181081320	4985	4985	4985	4985	0
483	20240724	125100	181081320	4985	4985	4985	4985	0
484	20240724	125000	181081320	4985	4985	4985	4985	0
485	20240724	124900	181081320	4985	4985	4985	4985	0
486	20240724	124800	181081320	4985	4985	4985	4985	510
487	20240724	124700	178538970	4970	4970	4970	4970	0
488	20240724	124600	178538970	4970	4970	4970	4970	0
489	20240724	124500	178538970	4970	4970	4970	4970	0
490	20240724	124400	178538970	4970	4970	4970	4970	0
491	20240724	124300	178538970	4970	4970	4970	4970	417
492	20240724	124200	176466480	4970	4970	4970	4970	0
493	20240724	124100	176466480	4970	4970	4970	4970	461
494	20240724	124000	174175310	4970	4970	4970	4970	710
495	20240724	123900	170646610	4970	4970	4970	4970	325
496	20240724	123800	169031360	4970	4970	4970	4970	0
497	20240724	123700	169031360	4970	4970	4970	4970	0
498	20240724	123600	169031360	4970	4970	4970	4970	0
499	20240724	123500	169031360	4970	4970	4970	4970	274
500	20240724	123400	167669580	4970	4975	4975	4970	1726
501	20240724	123300	159090620	4975	4975	4975	4975	0
502	20240724	123200	159090620	4975	4975	4975	4975	0
503	20240724	123100	159090620	4975	4980	4980	4975	290
504	20240724	123000	157647170	4980	4980	4980	4980	0
505	20240724	122900	157647170	4980	4980	4980	4980	0
506	20240724	122800	157647170	4980	4980	4980	4980	0
507	20240724	122700	157647170	4980	4980	4980	4980	0
508	20240724	122600	157647170	4980	4980	4980	4980	0
509	20240724	122500	157647170	4980	4980	4980	4980	61
510	20240724	122400	157343390	4980	4980	4980	4980	0
511	20240724	122300	157343390	4980	4980	4980	4980	0
512	20240724	122200	157343390	4980	4980	4980	4980	0
513	20240724	122100	157343390	4980	4980	4980	4980	0
514	20240724	122000	157343390	4980	4980	4980	4980	0
515	20240724	121900	157343390	4980	4980	4980	4980	0
516	20240724	121800	157343390	4980	4980	4980	4980	0
517	20240724	121700	157343390	4980	4980	4980	4980	66
518	20240724	121600	157014710	4980	4980	4980	4980	0
519	20240724	121500	157014710	4980	4980	4980	4980	0
520	20240724	121400	157014710	4980	4980	4980	4980	0
521	20240724	121300	157014710	4980	4980	4980	4980	50
522	20240724	121200	156765710	4980	4980	4980	4980	0
523	20240724	121100	156765710	4980	4980	4980	4980	0
524	20240724	121000	156765710	4980	4980	4980	4980	0
525	20240724	120900	156765710	4980	4980	4980	4980	1564
526	20240724	120800	148976990	4980	4980	4980	4980	0
527	20240724	120700	148976990	4980	4990	4990	4980	200
528	20240724	120600	147980490	4990	4990	4990	4990	0
529	20240724	120500	147980490	4990	4990	4990	4990	0
530	20240724	120400	147980490	4990	4990	4990	4990	0
531	20240724	120300	147980490	4990	4990	4990	4990	1
532	20240724	120200	147975500	4990	4990	4990	4990	0
533	20240724	120100	147975500	4990	4990	4990	4990	0
534	20240724	120000	147975500	4990	4990	4990	4990	20
535	20240724	115900	147875700	4995	4995	4995	4995	0
536	20240724	115800	147875700	4995	4995	4995	4995	0
537	20240724	115700	147875700	4995	4995	4995	4995	1
538	20240724	115600	147870705	4995	4995	4995	4995	1
539	20240724	115500	147865710	4995	4995	4995	4995	0
540	20240724	115400	147865710	4995	4995	4995	4995	0
541	20240724	115300	147865710	4995	4995	4995	4995	0
542	20240724	115200	147865710	4995	4995	4995	4995	2
543	20240724	115100	147855720	4995	4995	4995	4995	0
544	20240724	115000	147855720	4995	4995	4995	4995	0
545	20240724	114900	147855720	4995	4995	4995	4995	0
546	20240724	114800	147855720	4995	4995	4995	4995	0
547	20240724	114700	147855720	4995	4995	4995	4995	0
548	20240724	114600	147855720	4995	4995	4995	4995	0
549	20240724	114500	147855720	4995	4995	4995	4995	0
550	20240724	114400	147855720	4995	4990	4995	4990	324
551	20240724	114300	146237360	4995	4995	4995	4995	1
552	20240724	114200	146232365	5000	5000	5000	5000	371
553	20240724	114100	144377365	5000	5010	5010	5000	55
554	20240724	114000	144102315	5020	5020	5020	5020	0
555	20240724	113900	144102315	5020	5020	5020	5020	0
556	20240724	113800	144102315	5020	5020	5020	5020	0
557	20240724	113700	144102315	5020	5020	5020	5020	0
558	20240724	113600	144102315	5020	5020	5020	5020	0
559	20240724	113500	144102315	5020	5020	5020	5020	0
560	20240724	113400	144102315	5020	5020	5020	5020	0
561	20240724	113300	144102315	5020	5020	5020	5020	3
562	20240724	113200	144087255	5020	5010	5020	5010	805
563	20240724	113100	140054195	5010	5010	5010	5010	221
564	20240724	113000	138946985	5010	5010	5010	5010	0
565	20240724	112900	138946985	5010	5010	5010	5010	0
566	20240724	112800	138946985	5010	5010	5010	5010	0
567	20240724	112700	138946985	5010	5010	5010	5010	0
568	20240724	112600	138946985	5010	5020	5020	5010	58
569	20240724	112500	138656245	5020	5020	5020	5020	0
570	20240724	112400	138656245	5020	5020	5020	5020	0
571	20240724	112300	138656245	5020	5020	5020	5020	0
572	20240724	112200	138656245	5020	5020	5020	5020	0
573	20240724	112100	138656245	5020	5020	5020	5020	0
574	20240724	112000	138656245	5020	5020	5020	5020	0
575	20240724	111900	138656245	5020	5020	5020	5020	0
576	20240724	111800	138656245	5020	5020	5020	5020	0
577	20240724	111700	138656245	5020	5020	5020	5020	0
578	20240724	111600	138656245	5020	5020	5020	5020	0
579	20240724	111500	138656245	5020	5020	5020	5020	0
580	20240724	111400	138656245	5020	5020	5020	5020	0
581	20240724	111300	138656245	5020	5020	5020	5020	0
582	20240724	111200	138656245	5020	5010	5020	5010	153
583	20240724	111100	137888215	5010	5010	5010	5010	0
584	20240724	111000	137888215	5010	5010	5010	5010	0
585	20240724	110900	137888215	5010	5010	5010	5010	0
586	20240724	110800	137888215	5010	5010	5010	5010	1
587	20240724	110700	137883205	5010	5010	5010	5010	0
588	20240724	110600	137883205	5010	5010	5010	5010	3
589	20240724	110500	137868175	5010	5010	5010	5010	0
590	20240724	110400	137868175	5010	5010	5010	5010	0
591	20240724	110300	137868175	5010	5010	5010	5010	100
592	20240724	110200	137367175	5010	5010	5010	5010	1
593	20240724	110100	137362165	5010	5010	5010	5010	0
594	20240724	110000	137362165	5010	5010	5010	5010	10
595	20240724	105900	137312065	5010	5010	5010	5010	10
596	20240724	105800	137261965	5010	5010	5010	5010	0
597	20240724	105700	137261965	5010	5010	5010	5010	0
598	20240724	105600	137261965	5010	5010	5010	5010	0
599	20240724	105500	137261965	5010	5010	5010	5010	4
600	20240724	105400	137241925	5010	5010	5010	5010	833
601	20240724	105300	133068595	5020	5020	5020	5020	0
602	20240724	105200	133068595	5020	5020	5020	5020	0
603	20240724	105100	133068595	5020	5020	5020	5020	0
604	20240724	105000	133068595	5020	5020	5020	5020	571
605	20240724	104900	130202175	5020	5020	5020	5020	0
606	20240724	104800	130202175	5020	5020	5020	5020	322
607	20240724	104700	128585735	5020	5020	5020	5020	0
608	20240724	104600	128585735	5020	5010	5020	5010	304
609	20240724	104500	127061705	5000	5000	5000	5000	928
610	20240724	104400	122421705	5010	5010	5010	5010	0
611	20240724	104300	122421705	5010	5010	5010	5010	0
612	20240724	104200	122421705	5010	5010	5010	5010	0
613	20240724	104100	122421705	5010	5010	5010	5010	5
614	20240724	104000	122396655	5020	5020	5020	5020	0
615	20240724	103900	122396655	5020	5020	5020	5020	0
616	20240724	103800	122396655	5020	5020	5020	5020	0
617	20240724	103700	122396655	5020	5020	5020	5020	2
618	20240724	103600	122386615	5000	5000	5000	5000	0
619	20240724	103500	122386615	5000	5000	5000	5000	0
620	20240724	103400	122386615	5000	5000	5000	5000	0
621	20240724	103300	122386615	5000	5000	5000	5000	0
622	20240724	103200	122386615	5000	5000	5000	5000	0
623	20240724	103100	122386615	5000	5000	5000	5000	0
624	20240724	103000	122386615	5000	5000	5000	5000	0
625	20240724	102900	122386615	5000	5000	5000	5000	0
626	20240724	102800	122386615	5000	5000	5000	5000	0
627	20240724	102700	122386615	5000	5000	5000	5000	0
628	20240724	102600	122386615	5000	5000	5000	5000	0
629	20240724	102500	122386615	5000	5000	5000	5000	0
630	20240724	102400	122386615	5000	5000	5000	5000	0
631	20240724	102300	122386615	5000	5000	5000	5000	0
632	20240724	102200	122386615	5000	5000	5000	5000	0
633	20240724	102100	122386615	5000	5000	5000	5000	47
634	20240724	102000	122151615	5000	5000	5000	5000	2
635	20240724	101900	122141615	5000	5000	5000	5000	0
636	20240724	101800	122141615	5000	5000	5000	5000	0
637	20240724	101700	122141615	5000	5000	5000	5000	0
638	20240724	101600	122141615	5000	4995	5000	4995	319
639	20240724	101500	120546710	5000	5000	5000	5000	0
640	20240724	101400	120546710	5000	5000	5000	5000	0
641	20240724	101300	120546710	5000	5000	5000	5000	2
642	20240724	101200	120536710	5000	5000	5000	5000	0
643	20240724	101100	120536710	5000	5010	5010	5000	1748
644	20240724	101000	111796200	5010	5010	5010	5010	4000
645	20240724	100900	91756200	5020	5010	5020	5010	555
646	20240724	100800	88971100	5020	5020	5020	5020	15
647	20240724	100700	88895800	5020	5020	5020	5020	0
648	20240724	100600	88895800	5020	5020	5020	5020	0
649	20240724	100500	88895800	5020	5020	5020	5020	3
650	20240724	100400	88880740	5010	5010	5010	5010	0
651	20240724	100300	88880740	5010	5040	5040	5010	21
652	20240724	100200	88775230	5040	5040	5040	5040	0
653	20240724	100100	88775230	5040	5040	5040	5040	1
654	20240724	100000	88770190	5040	5040	5040	5040	2
655	20240724	095900	88760110	5050	5050	5050	5050	0
656	20240724	095800	88760110	5050	5050	5050	5050	0
657	20240724	095700	88760110	5050	5040	5050	5040	97
658	20240724	095600	88271220	5040	5030	5050	5030	659
659	20240724	095500	84950840	5040	5020	5040	5020	1022
660	20240724	095400	79811170	5020	5020	5020	5010	1122
661	20240724	095300	74180030	5030	5030	5030	5030	581
662	20240724	095200	71257600	5010	5030	5030	5010	942
663	20240724	095100	66525320	5030	5030	5030	5030	0
664	20240724	095000	66525320	5030	5030	5030	5030	0
665	20240724	094900	66525320	5030	5030	5030	5030	507
666	20240724	094800	63975110	5030	5030	5030	5030	5
667	20240724	094700	63949960	5030	5030	5030	5030	0
668	20240724	094600	63949960	5030	5030	5030	5030	0
669	20240724	094500	63949960	5030	5030	5030	5030	163
670	20240724	094400	63130070	5020	4985	5040	4985	1030
671	20240724	094300	57950140	4985	5020	5020	4985	226
672	20240724	094200	56815655	5020	5020	5020	5020	6
673	20240724	094100	56785535	5020	5000	5020	5000	1266
674	20240724	094000	50449615	5010	5010	5010	5010	0
675	20240724	093900	50449615	5010	4990	5010	4990	374
676	20240724	093800	48579395	4990	4990	4990	4990	700
677	20240724	093700	45086395	4970	4970	4970	4970	300
678	20240724	093600	43595395	4970	4970	4970	4970	4
679	20240724	093500	43575515	5000	5000	5000	5000	0
680	20240724	093400	43575515	5000	5000	5000	5000	274
681	20240724	093300	42205515	4985	4975	4985	4975	476
682	20240724	093200	39834355	4980	4980	4980	4980	0
683	20240724	093100	39834355	4980	4980	4980	4980	0
684	20240724	093000	39834355	4980	4980	4980	4980	5
685	20240724	092900	39809455	4985	4970	4985	4970	174
686	20240724	092800	38943735	4970	4970	4970	4970	16
687	20240724	092700	38864215	4970	4965	4970	4965	956
688	20240724	092600	34116925	4960	4960	4960	4960	0
689	20240724	092500	34116925	4960	4950	4960	4950	310
690	20240724	092400	32582025	4950	4950	4950	4950	0
691	20240724	092300	32582025	4950	4935	4950	4935	6
692	20240724	092200	32552400	4925	4925	4925	4925	0
693	20240724	092100	32552400	4925	4925	4925	4925	400
694	20240724	092000	30582400	4925	4930	4965	4925	1234
695	20240724	091900	24501750	4940	4965	4965	4940	101
696	20240724	091800	24002785	4935	4965	4965	4935	126
697	20240724	091700	23380885	4965	4950	4965	4930	301
698	20240724	091600	21893325	4965	4965	4965	4965	0
699	20240724	091500	21893325	4965	4965	4965	4965	48
700	20240724	091400	21655005	4950	4950	4950	4950	0
701	20240724	091300	21655005	4950	4950	4950	4950	2
702	20240724	091200	21645105	4960	4960	4960	4960	1033
703	20240724	091100	16521425	4960	4960	4960	4960	1
704	20240724	091000	16516465	4970	4970	4970	4970	0
705	20240724	090900	16516465	4970	4970	4970	4970	0
706	20240724	090800	16516465	4970	4970	4970	4970	21
707	20240724	090700	16412095	4970	4935	4970	4935	95
708	20240724	090600	15940005	4930	4930	4930	4930	0
709	20240724	090500	15940005	4930	4935	4935	4930	80
710	20240724	090400	15545600	4930	4930	4930	4930	0
711	20240724	090300	15545600	4930	4950	4950	4930	1022
712	20240724	090200	10501175	4985	4950	4985	4950	206
713	20240724	090100	9478250	4950	4940	4950	4930	103
714	20240724	090000	8969420	4930	4920	4930	4920	1823