KissMeData/092440/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	195900	442814625	2705	2705	2705	2705	130
3	20240730	195800	442814625	2705	2705	2705	2705	0
4	20240730	195700	442814625	2705	2705	2705	2705	0
5	20240730	195600	442814625	2705	2705	2705	2705	0
6	20240730	195500	442814625	2705	2705	2705	2705	0
7	20240730	195400	442814625	2705	2705	2705	2705	0
8	20240730	195300	442814625	2705	2705	2705	2705	0
9	20240730	195200	442814625	2705	2705	2705	2705	0
10	20240730	195100	442814625	2705	2705	2705	2705	0
11	20240730	195000	442814625	2705	2705	2705	2705	0
12	20240730	194900	442814625	2705	2705	2705	2705	0
13	20240730	194800	442814625	2705	2705	2705	2705	0
14	20240730	194700	442814625	2705	2705	2705	2705	0
15	20240730	194600	442814625	2705	2705	2705	2705	0
16	20240730	194500	442814625	2705	2705	2705	2705	0
17	20240730	194400	442814625	2705	2705	2705	2705	0
18	20240730	194300	442814625	2705	2705	2705	2705	0
19	20240730	194200	442814625	2705	2705	2705	2705	0
20	20240730	194100	442814625	2705	2705	2705	2705	0
21	20240730	194000	442814625	2705	2705	2705	2705	0
22	20240730	193900	442814625	2705	2705	2705	2705	0
23	20240730	193800	442814625	2705	2705	2705	2705	0
24	20240730	193700	442814625	2705	2705	2705	2705	0
25	20240730	193600	442814625	2705	2705	2705	2705	0
26	20240730	193500	442814625	2705	2705	2705	2705	0
27	20240730	193400	442814625	2705	2705	2705	2705	0
28	20240730	193300	442814625	2705	2705	2705	2705	0
29	20240730	193200	442814625	2705	2705	2705	2705	0
30	20240730	193100	442814625	2705	2705	2705	2705	0
31	20240730	193000	442814625	2705	2705	2705	2705	0
32	20240730	192900	442814625	2705	2705	2705	2705	130
33	20240730	192800	442814625	2705	2705	2705	2705	0
34	20240730	192700	442814625	2705	2705	2705	2705	0
35	20240730	192600	442814625	2705	2705	2705	2705	0
36	20240730	192500	442814625	2705	2705	2705	2705	0
37	20240730	192400	442814625	2705	2705	2705	2705	0
38	20240730	192300	442814625	2705	2705	2705	2705	0
39	20240730	192200	442814625	2705	2705	2705	2705	0
40	20240730	192100	442814625	2705	2705	2705	2705	0
41	20240730	192000	442814625	2705	2705	2705	2705	0
42	20240730	191900	442814625	2705	2705	2705	2705	0
43	20240730	191800	442814625	2705	2705	2705	2705	0
44	20240730	191700	442814625	2705	2705	2705	2705	0
45	20240730	191600	442814625	2705	2705	2705	2705	0
46	20240730	191500	442814625	2705	2705	2705	2705	0
47	20240730	191400	442814625	2705	2705	2705	2705	0
48	20240730	191300	442814625	2705	2705	2705	2705	0
49	20240730	191200	442814625	2705	2705	2705	2705	0
50	20240730	191100	442814625	2705	2705	2705	2705	0
51	20240730	191000	442814625	2705	2705	2705	2705	0
52	20240730	190900	442814625	2705	2705	2705	2705	0
53	20240730	190800	442814625	2705	2705	2705	2705	0
54	20240730	190700	442814625	2705	2705	2705	2705	0
55	20240730	190600	442814625	2705	2705	2705	2705	0
56	20240730	190500	442814625	2705	2705	2705	2705	0
57	20240730	190400	442814625	2705	2705	2705	2705	0
58	20240730	190300	442814625	2705	2705	2705	2705	0
59	20240730	190200	442814625	2705	2705	2705	2705	0
60	20240730	190100	442814625	2705	2705	2705	2705	0
61	20240730	190000	442814625	2705	2705	2705	2705	0
62	20240730	185900	442814625	2705	2705	2705	2705	130
63	20240730	185800	442814625	2705	2705	2705	2705	0
64	20240730	185700	442814625	2705	2705	2705	2705	0
65	20240730	185600	442814625	2705	2705	2705	2705	0
66	20240730	185500	442814625	2705	2705	2705	2705	0
67	20240730	185400	442814625	2705	2705	2705	2705	0
68	20240730	185300	442814625	2705	2705	2705	2705	0
69	20240730	185200	442814625	2705	2705	2705	2705	0
70	20240730	185100	442814625	2705	2705	2705	2705	0
71	20240730	185000	442814625	2705	2705	2705	2705	0
72	20240730	184900	442814625	2705	2705	2705	2705	0
73	20240730	184800	442814625	2705	2705	2705	2705	0
74	20240730	184700	442814625	2705	2705	2705	2705	0
75	20240730	184600	442814625	2705	2705	2705	2705	0
76	20240730	184500	442814625	2705	2705	2705	2705	0
77	20240730	184400	442814625	2705	2705	2705	2705	0
78	20240730	184300	442814625	2705	2705	2705	2705	0
79	20240730	184200	442814625	2705	2705	2705	2705	0
80	20240730	184100	442814625	2705	2705	2705	2705	0
81	20240730	184000	442814625	2705	2705	2705	2705	0
82	20240730	183900	442814625	2705	2705	2705	2705	0
83	20240730	183800	442814625	2705	2705	2705	2705	0
84	20240730	183700	442814625	2705	2705	2705	2705	0
85	20240730	183600	442814625	2705	2705	2705	2705	0
86	20240730	183500	442814625	2705	2705	2705	2705	0
87	20240730	183400	442814625	2705	2705	2705	2705	0
88	20240730	183300	442814625	2705	2705	2705	2705	0
89	20240730	183200	442814625	2705	2705	2705	2705	0
90	20240730	183100	442814625	2705	2705	2705	2705	0
91	20240730	183000	442814625	2705	2705	2705	2705	0
92	20240730	182900	442814625	2705	2705	2705	2705	130
93	20240730	182800	442814625	2705	2705	2705	2705	0
94	20240730	182700	442814625	2705	2705	2705	2705	0
95	20240730	182600	442814625	2705	2705	2705	2705	0
96	20240730	182500	442814625	2705	2705	2705	2705	0
97	20240730	182400	442814625	2705	2705	2705	2705	0
98	20240730	182300	442814625	2705	2705	2705	2705	0
99	20240730	182200	442814625	2705	2705	2705	2705	0
100	20240730	182100	442814625	2705	2705	2705	2705	0
101	20240730	182000	442814625	2705	2705	2705	2705	0
102	20240730	181900	442814625	2705	2705	2705	2705	0
103	20240730	181800	442814625	2705	2705	2705	2705	0
104	20240730	181700	442814625	2705	2705	2705	2705	0
105	20240730	181600	442814625	2705	2705	2705	2705	0
106	20240730	181500	442814625	2705	2705	2705	2705	0
107	20240730	181400	442814625	2705	2705	2705	2705	0
108	20240730	181300	442814625	2705	2705	2705	2705	0
109	20240730	181200	442814625	2705	2705	2705	2705	0
110	20240730	181100	442814625	2705	2705	2705	2705	0
111	20240730	181000	442814625	2705	2705	2705	2705	0
112	20240730	180900	442814625	2705	2705	2705	2705	0
113	20240730	180800	442814625	2705	2705	2705	2705	0
114	20240730	180700	442814625	2705	2705	2705	2705	0
115	20240730	180600	442814625	2705	2705	2705	2705	0
116	20240730	180500	442814625	2705	2705	2705	2705	0
117	20240730	180400	442814625	2705	2705	2705	2705	0
118	20240730	180300	442814625	2705	2705	2705	2705	0
119	20240730	180200	442814625	2705	2705	2705	2705	0
120	20240730	180100	442814625	2705	2705	2705	2705	0
121	20240730	180000	442814625	2705	2705	2705	2705	0
122	20240730	175900	442814625	2705	2705	2705	2705	130
123	20240730	175800	442814625	2705	2705	2705	2705	0
124	20240730	175700	442814625	2705	2705	2705	2705	0
125	20240730	175600	442814625	2705	2705	2705	2705	0
126	20240730	175500	442814625	2705	2705	2705	2705	0
127	20240730	175400	442814625	2705	2705	2705	2705	0
128	20240730	175300	442814625	2705	2705	2705	2705	0
129	20240730	175200	442814625	2705	2705	2705	2705	0
130	20240730	175100	442814625	2705	2705	2705	2705	0
131	20240730	175000	442814625	2705	2705	2705	2705	0
132	20240730	174900	442814625	2705	2705	2705	2705	0
133	20240730	174800	442814625	2705	2705	2705	2705	0
134	20240730	174700	442814625	2705	2705	2705	2705	0
135	20240730	174600	442814625	2705	2705	2705	2705	0
136	20240730	174500	442814625	2705	2705	2705	2705	0
137	20240730	174400	442814625	2705	2705	2705	2705	0
138	20240730	174300	442814625	2705	2705	2705	2705	0
139	20240730	174200	442814625	2705	2705	2705	2705	0
140	20240730	174100	442814625	2705	2705	2705	2705	0
141	20240730	174000	442814625	2705	2705	2705	2705	0
142	20240730	173900	442814625	2705	2705	2705	2705	0
143	20240730	173800	442814625	2705	2705	2705	2705	0
144	20240730	173700	442814625	2705	2705	2705	2705	0
145	20240730	173600	442814625	2705	2705	2705	2705	0
146	20240730	173500	442814625	2705	2705	2705	2705	0
147	20240730	173400	442814625	2705	2705	2705	2705	0
148	20240730	173300	442814625	2705	2705	2705	2705	0
149	20240730	173200	442814625	2705	2705	2705	2705	0
150	20240730	173100	442814625	2705	2705	2705	2705	0
151	20240730	173000	442814625	2705	2705	2705	2705	0
152	20240730	172900	442814625	2705	2705	2705	2705	130
153	20240730	172800	442814625	2705	2705	2705	2705	0
154	20240730	172700	442814625	2705	2705	2705	2705	0
155	20240730	172600	442814625	2705	2705	2705	2705	0
156	20240730	172500	442814625	2705	2705	2705	2705	0
157	20240730	172400	442814625	2705	2705	2705	2705	0
158	20240730	172300	442814625	2705	2705	2705	2705	0
159	20240730	172200	442814625	2705	2705	2705	2705	0
160	20240730	172100	442814625	2705	2705	2705	2705	0
161	20240730	172000	442814625	2705	2705	2705	2705	0
162	20240730	171900	442814625	2705	2705	2705	2705	0
163	20240730	171800	442814625	2705	2705	2705	2705	0
164	20240730	171700	442814625	2705	2705	2705	2705	0
165	20240730	171600	442814625	2705	2705	2705	2705	0
166	20240730	171500	442814625	2705	2705	2705	2705	0
167	20240730	171400	442814625	2705	2705	2705	2705	0
168	20240730	171300	442814625	2705	2705	2705	2705	0
169	20240730	171200	442814625	2705	2705	2705	2705	0
170	20240730	171100	442814625	2705	2705	2705	2705	0
171	20240730	171000	442814625	2705	2705	2705	2705	0
172	20240730	170900	442814625	2705	2705	2705	2705	0
173	20240730	170800	442814625	2705	2705	2705	2705	0
174	20240730	170700	442814625	2705	2705	2705	2705	0
175	20240730	170600	442814625	2705	2705	2705	2705	0
176	20240730	170500	442814625	2705	2705	2705	2705	0
177	20240730	170400	442814625	2705	2705	2705	2705	0
178	20240730	170300	442814625	2705	2705	2705	2705	0
179	20240730	170200	442814625	2705	2705	2705	2705	0
180	20240730	170100	442814625	2705	2705	2705	2705	0
181	20240730	170000	442814625	2705	2705	2705	2705	0
182	20240730	165900	442814625	2705	2705	2705	2705	130
183	20240730	165800	442814625	2705	2705	2705	2705	0
184	20240730	165700	442814625	2705	2705	2705	2705	0
185	20240730	165600	442814625	2705	2705	2705	2705	0
186	20240730	165500	442814625	2705	2705	2705	2705	0
187	20240730	165400	442814625	2705	2705	2705	2705	0
188	20240730	165300	442814625	2705	2705	2705	2705	0
189	20240730	165200	442814625	2705	2705	2705	2705	0
190	20240730	165100	442814625	2705	2705	2705	2705	0
191	20240730	165000	442814625	2705	2705	2705	2705	0
192	20240730	164900	442814625	2705	2705	2705	2705	0
193	20240730	164800	442814625	2705	2705	2705	2705	0
194	20240730	164700	442814625	2705	2705	2705	2705	0
195	20240730	164600	442814625	2705	2705	2705	2705	0
196	20240730	164500	442814625	2705	2705	2705	2705	0
197	20240730	164400	442814625	2705	2705	2705	2705	0
198	20240730	164300	442814625	2705	2705	2705	2705	0
199	20240730	164200	442814625	2705	2705	2705	2705	0
200	20240730	164100	442814625	2705	2705	2705	2705	0
201	20240730	164000	442814625	2705	2705	2705	2705	0
202	20240730	163900	442814625	2705	2705	2705	2705	0
203	20240730	163800	442814625	2705	2705	2705	2705	0
204	20240730	163700	442814625	2705	2705	2705	2705	0
205	20240730	163600	442814625	2705	2705	2705	2705	0
206	20240730	163500	442814625	2705	2705	2705	2705	0
207	20240730	163400	442814625	2705	2705	2705	2705	0
208	20240730	163300	442814625	2705	2705	2705	2705	0
209	20240730	163200	442814625	2705	2705	2705	2705	0
210	20240730	163100	442814625	2705	2705	2705	2705	0
211	20240730	163000	442814625	2705	2705	2705	2705	0
212	20240730	162900	442814625	2705	2705	2705	2705	130
213	20240730	162800	442814625	2705	2705	2705	2705	0
214	20240730	162700	442814625	2705	2705	2705	2705	0
215	20240730	162600	442814625	2705	2705	2705	2705	0
216	20240730	162500	442814625	2705	2705	2705	2705	0
217	20240730	162400	442814625	2705	2705	2705	2705	0
218	20240730	162300	442814625	2705	2705	2705	2705	0
219	20240730	162200	442814625	2705	2705	2705	2705	0
220	20240730	162100	442814625	2705	2705	2705	2705	0
221	20240730	162000	442814625	2705	2705	2705	2705	0
222	20240730	161900	442814625	2705	2705	2705	2705	0
223	20240730	161800	442814625	2705	2705	2705	2705	0
224	20240730	161700	442814625	2705	2705	2705	2705	0
225	20240730	161600	442814625	2705	2705	2705	2705	0
226	20240730	161500	442814625	2705	2705	2705	2705	0
227	20240730	161400	442814625	2705	2705	2705	2705	0
228	20240730	161300	442814625	2705	2705	2705	2705	0
229	20240730	161200	442814625	2705	2705	2705	2705	0
230	20240730	161100	442814625	2705	2705	2705	2705	0
231	20240730	161000	442814625	2705	2705	2705	2705	0
232	20240730	160900	442814625	2705	2705	2705	2705	0
233	20240730	160800	442814625	2705	2705	2705	2705	0
234	20240730	160700	442814625	2705	2705	2705	2705	0
235	20240730	160600	442814625	2705	2705	2705	2705	0
236	20240730	160500	442814625	2705	2705	2705	2705	0
237	20240730	160400	442814625	2705	2705	2705	2705	0
238	20240730	160300	442814625	2705	2705	2705	2705	0
239	20240730	160200	442814625	2705	2705	2705	2705	0
240	20240730	160100	442814625	2705	2705	2705	2705	0
241	20240730	160000	442814625	2705	2705	2705	2705	0
242	20240730	155900	442814625	2705	2705	2705	2705	130
243	20240730	155800	442814625	2705	2705	2705	2705	0
244	20240730	155700	442814625	2705	2705	2705	2705	0
245	20240730	155600	442814625	2705	2705	2705	2705	0
246	20240730	155500	442814625	2705	2705	2705	2705	0
247	20240730	155400	442814625	2705	2705	2705	2705	0
248	20240730	155300	442814625	2705	2705	2705	2705	0
249	20240730	155200	442814625	2705	2705	2705	2705	0
250	20240730	155100	442814625	2705	2705	2705	2705	0
251	20240730	155000	442814625	2705	2705	2705	2705	0
252	20240730	154900	442814625	2705	2705	2705	2705	0
253	20240730	154800	442814625	2705	2705	2705	2705	0
254	20240730	154700	442814625	2705	2705	2705	2705	0
255	20240730	154600	442814625	2705	2705	2705	2705	0
256	20240730	154500	442814625	2705	2705	2705	2705	0
257	20240730	154400	442814625	2705	2705	2705	2705	0
258	20240730	154300	442814625	2705	2705	2705	2705	0
259	20240730	154200	442814625	2705	2705	2705	2705	0
260	20240730	154100	442814625	2705	2705	2705	2705	0
261	20240730	154000	442814625	2705	2705	2705	2705	0
262	20240730	153900	442814625	2705	2705	2705	2705	0
263	20240730	153800	442814625	2705	2705	2705	2705	0
264	20240730	153700	442814625	2705	2705	2705	2705	0
265	20240730	153600	442814625	2705	2705	2705	2705	0
266	20240730	153500	442814625	2705	2705	2705	2705	0
267	20240730	153400	442814625	2705	2705	2705	2705	0
268	20240730	153300	442814625	2705	2705	2705	2705	0
269	20240730	153200	442814625	2705	2705	2705	2705	0
270	20240730	153100	442814625	2705	2705	2705	2705	0
271	20240730	153000	442814625	2705	2705	2705	2705	130
272	20240730	152900	442462975	2705	2705	2705	2705	0
273	20240730	152800	442462975	2705	2705	2705	2705	0
274	20240730	152700	442462975	2705	2705	2705	2705	0
275	20240730	152600	442462975	2705	2705	2705	2705	0
276	20240730	152500	442462975	2705	2705	2705	2705	0
277	20240730	152400	442462975	2705	2705	2705	2705	0
278	20240730	152300	442462975	2705	2705	2705	2705	0
279	20240730	152200	442462975	2705	2705	2705	2705	0
280	20240730	152100	442462975	2705	2705	2705	2705	0
281	20240730	152000	442462975	2705	2705	2705	2705	0
282	20240730	151900	442462975	2705	2700	2705	2700	356
283	20240730	151800	441501610	2705	2705	2705	2705	0
284	20240730	151700	441501610	2705	2705	2705	2705	0
285	20240730	151600	441501610	2705	2705	2705	2705	10
286	20240730	151500	441474560	2705	2705	2705	2705	0
287	20240730	151400	441474560	2705	2705	2705	2705	0
288	20240730	151300	441474560	2705	2705	2705	2705	0
289	20240730	151200	441474560	2705	2705	2705	2705	0
290	20240730	151100	441474560	2705	2705	2705	2705	0
291	20240730	151000	441474560	2705	2705	2705	2705	0
292	20240730	150900	441474560	2705	2705	2705	2705	0
293	20240730	150800	441474560	2705	2705	2705	2705	0
294	20240730	150700	441474560	2705	2705	2705	2705	0
295	20240730	150600	441474560	2705	2705	2705	2705	0
296	20240730	150500	441474560	2705	2705	2705	2705	0
297	20240730	150400	441474560	2705	2705	2705	2705	0
298	20240730	150300	441474560	2705	2705	2705	2705	0
299	20240730	150200	441474560	2705	2705	2705	2705	0
300	20240730	150100	441474560	2705	2705	2705	2705	0
301	20240730	150000	441474560	2705	2705	2705	2705	10
302	20240730	145900	441447510	2705	2705	2705	2705	0
303	20240730	145800	441447510	2705	2705	2705	2705	300
304	20240730	145700	440636010	2705	2705	2705	2705	0
305	20240730	145600	440636010	2705	2705	2705	2705	0
306	20240730	145500	440636010	2705	2700	2705	2695	1100
307	20240730	145400	437663390	2710	2700	2710	2695	2990
308	20240730	145300	429587170	2705	2705	2705	2705	0
309	20240730	145200	429587170	2705	2705	2705	2705	0
310	20240730	145100	429587170	2705	2705	2705	2705	0
311	20240730	145000	429587170	2705	2705	2705	2705	0
312	20240730	144900	429587170	2705	2705	2705	2705	0
313	20240730	144800	429587170	2705	2705	2705	2705	5
314	20240730	144700	429573645	2705	2705	2705	2705	0
315	20240730	144600	429573645	2705	2705	2705	2705	0
316	20240730	144500	429573645	2705	2705	2705	2705	0
317	20240730	144400	429573645	2705	2705	2705	2705	0
318	20240730	144300	429573645	2705	2705	2705	2705	0
319	20240730	144200	429573645	2705	2705	2705	2705	0
320	20240730	144100	429573645	2705	2705	2705	2705	0
321	20240730	144000	429573645	2705	2705	2705	2705	0
322	20240730	143900	429573645	2705	2705	2705	2705	0
323	20240730	143800	429573645	2705	2705	2705	2705	185
324	20240730	143700	429073220	2700	2700	2700	2700	0
325	20240730	143600	429073220	2700	2700	2700	2700	0
326	20240730	143500	429073220	2700	2700	2700	2700	0
327	20240730	143400	429073220	2700	2700	2700	2700	0
328	20240730	143300	429073220	2700	2700	2700	2700	0
329	20240730	143200	429073220	2700	2700	2700	2700	0
330	20240730	143100	429073220	2700	2700	2700	2700	0
331	20240730	143000	429073220	2700	2700	2700	2700	0
332	20240730	142900	429073220	2700	2700	2700	2700	0
333	20240730	142800	429073220	2700	2700	2700	2700	153
334	20240730	142700	428660120	2700	2700	2700	2700	674
335	20240730	142600	426840320	2705	2705	2705	2705	4
336	20240730	142500	426829500	2710	2710	2710	2710	0
337	20240730	142400	426829500	2710	2710	2710	2710	0
338	20240730	142300	426829500	2710	2710	2710	2710	0
339	20240730	142200	426829500	2710	2710	2710	2710	0
340	20240730	142100	426829500	2710	2710	2710	2710	0
341	20240730	142000	426829500	2710	2710	2710	2710	0
342	20240730	141900	426829500	2710	2710	2710	2710	0
343	20240730	141800	426829500	2710	2710	2710	2710	0
344	20240730	141700	426829500	2710	2710	2710	2710	0
345	20240730	141600	426829500	2710	2710	2710	2710	0
346	20240730	141500	426829500	2710	2710	2710	2710	0
347	20240730	141400	426829500	2710	2710	2710	2710	0
348	20240730	141300	426829500	2710	2710	2710	2710	0
349	20240730	141200	426829500	2710	2710	2710	2710	0
350	20240730	141100	426829500	2710	2710	2710	2710	0
351	20240730	141000	426829500	2710	2710	2710	2710	0
352	20240730	140900	426829500	2710	2710	2710	2710	0
353	20240730	140800	426829500	2710	2710	2710	2710	0
354	20240730	140700	426829500	2710	2710	2710	2710	0
355	20240730	140600	426829500	2710	2710	2710	2710	0
356	20240730	140500	426829500	2710	2710	2710	2710	0
357	20240730	140400	426829500	2710	2710	2710	2710	0
358	20240730	140300	426829500	2710	2710	2710	2710	0
359	20240730	140200	426829500	2710	2710	2710	2710	0
360	20240730	140100	426829500	2710	2710	2710	2710	13
361	20240730	140000	426794270	2710	2710	2710	2710	0
362	20240730	135900	426794270	2710	2710	2710	2710	0
363	20240730	135800	426794270	2710	2710	2710	2710	0
364	20240730	135700	426794270	2710	2710	2710	2710	0
365	20240730	135600	426794270	2710	2710	2710	2710	11
366	20240730	135500	426764460	2710	2710	2710	2710	29
367	20240730	135400	426685870	2710	2710	2710	2710	0
368	20240730	135300	426685870	2710	2720	2730	2710	4143
369	20240730	135200	415420595	2715	2700	2715	2700	642
370	20240730	135100	413684075	2700	2700	2700	2700	10
371	20240730	135000	413657075	2695	2695	2695	2695	19
372	20240730	134900	413605870	2695	2695	2695	2695	0
373	20240730	134800	413605870	2695	2695	2695	2695	0
374	20240730	134700	413605870	2695	2695	2695	2695	21
375	20240730	134600	413549275	2695	2695	2695	2695	0
376	20240730	134500	413549275	2695	2695	2695	2695	0
377	20240730	134400	413549275	2695	2690	2695	2690	15
378	20240730	134300	413508860	2695	2695	2695	2695	0
379	20240730	134200	413508860	2695	2695	2695	2695	0
380	20240730	134100	413508860	2695	2695	2695	2695	0
381	20240730	134000	413508860	2695	2695	2695	2695	0
382	20240730	133900	413508860	2695	2695	2695	2695	0
383	20240730	133800	413508860	2695	2695	2695	2695	4
384	20240730	133700	413498080	2695	2695	2695	2695	34
385	20240730	133600	413406450	2705	2705	2705	2705	0
386	20240730	133500	413406450	2705	2705	2705	2705	0
387	20240730	133400	413406450	2705	2705	2705	2705	0
388	20240730	133300	413406450	2705	2705	2705	2705	0
389	20240730	133200	413406450	2705	2705	2705	2705	0
390	20240730	133100	413406450	2705	2705	2705	2705	0
391	20240730	133000	413406450	2705	2705	2705	2705	0
392	20240730	132900	413406450	2705	2705	2705	2705	0
393	20240730	132800	413406450	2705	2705	2705	2705	0
394	20240730	132700	413406450	2705	2705	2705	2705	0
395	20240730	132600	413406450	2705	2705	2705	2705	0
396	20240730	132500	413406450	2705	2705	2705	2705	1
397	20240730	132400	413403745	2705	2705	2705	2705	0
398	20240730	132300	413403745	2705	2705	2705	2705	0
399	20240730	132200	413403745	2705	2705	2705	2705	0
400	20240730	132100	413403745	2705	2705	2705	2705	0
401	20240730	132000	413403745	2705	2705	2705	2705	0
402	20240730	131900	413403745	2705	2705	2705	2705	0
403	20240730	131800	413403745	2705	2705	2705	2705	0
404	20240730	131700	413403745	2705	2705	2705	2705	0
405	20240730	131600	413403745	2705	2705	2705	2705	0
406	20240730	131500	413403745	2705	2705	2705	2705	0
407	20240730	131400	413403745	2705	2705	2705	2705	0
408	20240730	131300	413403745	2705	2705	2705	2705	0
409	20240730	131200	413403745	2705	2695	2715	2695	1858
410	20240730	131100	408374525	2690	2690	2690	2690	0
411	20240730	131000	408374525	2690	2695	2695	2690	51
412	20240730	130900	408237210	2705	2705	2705	2705	1
413	20240730	130800	408234505	2705	2700	2705	2700	29
414	20240730	130700	408156150	2705	2705	2705	2705	0
415	20240730	130600	408156150	2705	2705	2705	2705	0
416	20240730	130500	408156150	2705	2705	2705	2705	0
417	20240730	130400	408156150	2705	2705	2705	2705	0
418	20240730	130300	408156150	2705	2705	2705	2705	0
419	20240730	130200	408156150	2705	2705	2705	2705	0
420	20240730	130100	408156150	2705	2695	2705	2695	558
421	20240730	130000	406652330	2700	2700	2700	2700	3
422	20240730	125900	406644230	2710	2710	2710	2710	0
423	20240730	125800	406644230	2710	2710	2710	2710	0
424	20240730	125700	406644230	2710	2705	2710	2705	2
425	20240730	125600	406638815	2700	2700	2700	2700	0
426	20240730	125500	406638815	2700	2700	2700	2700	344
427	20240730	125400	405710015	2710	2710	2710	2710	0
428	20240730	125300	405710015	2710	2710	2710	2710	0
429	20240730	125200	405710015	2710	2710	2710	2710	0
430	20240730	125100	405710015	2710	2710	2710	2710	0
431	20240730	125000	405710015	2710	2710	2710	2710	0
432	20240730	124900	405710015	2710	2710	2710	2710	0
433	20240730	124800	405710015	2710	2710	2710	2710	0
434	20240730	124700	405710015	2710	2710	2710	2710	0
435	20240730	124600	405710015	2710	2710	2710	2710	0
436	20240730	124500	405710015	2710	2710	2710	2710	0
437	20240730	124400	405710015	2710	2710	2710	2710	0
438	20240730	124300	405710015	2710	2710	2710	2710	0
439	20240730	124200	405710015	2710	2710	2710	2710	3
440	20240730	124100	405701885	2705	2705	2705	2705	0
441	20240730	124000	405701885	2705	2705	2705	2705	0
442	20240730	123900	405701885	2705	2705	2705	2705	0
443	20240730	123800	405701885	2705	2705	2705	2705	0
444	20240730	123700	405701885	2705	2705	2705	2705	0
445	20240730	123600	405701885	2705	2705	2705	2705	0
446	20240730	123500	405701885	2705	2705	2705	2705	0
447	20240730	123400	405701885	2705	2705	2705	2705	0
448	20240730	123300	405701885	2705	2705	2705	2705	0
449	20240730	123200	405701885	2705	2705	2705	2705	0
450	20240730	123100	405701885	2705	2705	2705	2705	0
451	20240730	123000	405701885	2705	2705	2705	2705	0
452	20240730	122900	405701885	2705	2705	2705	2705	0
453	20240730	122800	405701885	2705	2705	2705	2705	1
454	20240730	122700	405699180	2700	2700	2700	2700	0
455	20240730	122600	405699180	2700	2700	2700	2700	0
456	20240730	122500	405699180	2700	2700	2700	2700	17
457	20240730	122400	405653280	2700	2700	2700	2700	600
458	20240730	122300	404033280	2700	2700	2700	2700	0
459	20240730	122200	404033280	2700	2700	2700	2700	1
460	20240730	122100	404030580	2690	2690	2690	2690	0
461	20240730	122000	404030580	2690	2690	2690	2690	0
462	20240730	121900	404030580	2690	2695	2695	2690	1000
463	20240730	121800	401340540	2695	2695	2695	2695	0
464	20240730	121700	401340540	2695	2695	2695	2695	0
465	20240730	121600	401340540	2695	2695	2695	2695	388
466	20240730	121500	400294880	2700	2700	2700	2700	0
467	20240730	121400	400294880	2700	2700	2700	2700	10
468	20240730	121300	400267880	2700	2700	2700	2700	0
469	20240730	121200	400267880	2700	2700	2700	2700	10
470	20240730	121100	400240880	2700	2700	2700	2700	0
471	20240730	121000	400240880	2700	2700	2700	2700	0
472	20240730	120900	400240880	2700	2700	2700	2700	0
473	20240730	120800	400240880	2700	2700	2700	2700	0
474	20240730	120700	400240880	2700	2700	2700	2700	0
475	20240730	120600	400240880	2700	2700	2700	2700	0
476	20240730	120500	400240880	2700	2700	2700	2700	0
477	20240730	120400	400240880	2700	2700	2700	2700	0
478	20240730	120300	400240880	2700	2700	2700	2700	0
479	20240730	120200	400240880	2700	2700	2700	2700	0
480	20240730	120100	400240880	2700	2700	2700	2700	0
481	20240730	120000	400240880	2700	2700	2700	2700	0
482	20240730	115900	400240880	2700	2700	2700	2700	0
483	20240730	115800	400240880	2700	2700	2700	2700	0
484	20240730	115700	400240880	2700	2700	2700	2700	0
485	20240730	115600	400240880	2700	2700	2700	2700	0
486	20240730	115500	400240880	2700	2700	2700	2700	0
487	20240730	115400	400240880	2700	2700	2700	2700	0
488	20240730	115300	400240880	2700	2700	2700	2700	5
489	20240730	115200	400227380	2695	2695	2695	2695	0
490	20240730	115100	400227380	2695	2695	2695	2695	0
491	20240730	115000	400227380	2695	2700	2700	2695	9
492	20240730	114900	400203085	2700	2700	2700	2700	13
493	20240730	114800	400167985	2695	2695	2695	2695	0
494	20240730	114700	400167985	2695	2695	2695	2695	0
495	20240730	114600	400167985	2695	2695	2695	2695	0
496	20240730	114500	400167985	2695	2695	2695	2695	0
497	20240730	114400	400167985	2695	2695	2695	2695	0
498	20240730	114300	400167985	2695	2700	2700	2695	130
499	20240730	114200	399816995	2705	2705	2705	2705	0
500	20240730	114100	399816995	2705	2715	2715	2700	2420
501	20240730	114000	393274865	2720	2690	2720	2690	2886
502	20240730	113900	385492335	2690	2715	2720	2690	3660
503	20240730	113800	375607560	2715	2695	2715	2695	2389
504	20240730	113700	369158640	2690	2690	2695	2690	325
505	20240730	113600	368284385	2690	2700	2700	2690	3967
506	20240730	113500	357606005	2710	2710	2710	2710	0
507	20240730	113400	357606005	2710	2700	2710	2700	11
508	20240730	113300	357576215	2700	2700	2700	2700	0
509	20240730	113200	357576215	2700	2700	2700	2700	339
510	20240730	113100	356660915	2700	2700	2700	2700	0
511	20240730	113000	356660915	2700	2700	2700	2700	2
512	20240730	112900	356655515	2700	2700	2700	2700	19
513	20240730	112800	356604215	2700	2700	2700	2700	7
514	20240730	112700	356585315	2700	2700	2700	2700	30
515	20240730	112600	356504315	2700	2700	2700	2700	90
516	20240730	112500	356261315	2700	2710	2710	2695	6854
517	20240730	112400	337752665	2715	2715	2720	2710	4071
518	20240730	112300	326709640	2705	2735	2735	2705	3835
519	20240730	112200	316275235	2730	2705	2730	2705	3711
520	20240730	112100	306188395	2700	2705	2705	2700	22
521	20240730	112000	306128925	2700	2720	2720	2700	818
522	20240730	111900	303920105	2720	2710	2735	2700	7876
523	20240730	111800	282526635	2710	2730	2735	2710	5308
524	20240730	111700	268061605	2725	2705	2725	2700	5949
525	20240730	111600	251926340	2715	2710	2715	2710	39
526	20240730	111500	251820600	2715	2715	2715	2715	0
527	20240730	111400	251820600	2715	2715	2715	2715	0
528	20240730	111300	251820600	2715	2720	2720	2705	812
529	20240730	111200	249624040	2715	2720	2730	2715	4488
530	20240730	111100	237424805	2710	2705	2720	2705	4051
531	20240730	111000	226449040	2705	2705	2705	2705	1000
532	20240730	110900	223744040	2705	2700	2705	2700	4
533	20240730	110800	223733235	2700	2705	2705	2700	1201
534	20240730	110700	220484595	2710	2710	2710	2710	13
535	20240730	110600	220449365	2710	2710	2710	2710	0
536	20240730	110500	220449365	2710	2710	2710	2710	0
537	20240730	110400	220449365	2710	2710	2710	2710	0
538	20240730	110300	220449365	2710	2710	2710	2710	0
539	20240730	110200	220449365	2710	2710	2710	2710	0
540	20240730	110100	220449365	2710	2710	2710	2710	0
541	20240730	110000	220449365	2710	2710	2710	2710	0
542	20240730	105900	220449365	2710	2710	2710	2710	58
543	20240730	105800	220292185	2715	2715	2715	2715	0
544	20240730	105700	220292185	2715	2715	2715	2715	0
545	20240730	105600	220292185	2715	2715	2715	2715	0
546	20240730	105500	220292185	2715	2715	2715	2715	0
547	20240730	105400	220292185	2715	2715	2715	2715	0
548	20240730	105300	220292185	2715	2715	2715	2715	0
549	20240730	105200	220292185	2715	2710	2715	2710	568
550	20240730	105100	218752900	2715	2715	2715	2715	0
551	20240730	105000	218752900	2715	2715	2715	2715	0
552	20240730	104900	218752900	2715	2715	2715	2715	1
553	20240730	104800	218750185	2715	2715	2715	2715	0
554	20240730	104700	218750185	2715	2715	2715	2715	72
555	20240730	104600	218554705	2715	2715	2715	2715	0
556	20240730	104500	218554705	2715	2715	2715	2715	0
557	20240730	104400	218554705	2715	2715	2715	2715	0
558	20240730	104300	218554705	2715	2715	2715	2715	0
559	20240730	104200	218554705	2715	2715	2715	2715	0
560	20240730	104100	218554705	2715	2715	2715	2715	0
561	20240730	104000	218554705	2715	2715	2715	2715	0
562	20240730	103900	218554705	2715	2715	2715	2715	0
563	20240730	103800	218554705	2715	2715	2715	2715	0
564	20240730	103700	218554705	2715	2715	2715	2715	0
565	20240730	103600	218554705	2715	2715	2715	2715	4
566	20240730	103500	218543845	2715	2715	2715	2715	0
567	20240730	103400	218543845	2715	2715	2715	2715	0
568	20240730	103300	218543845	2715	2715	2715	2715	0
569	20240730	103200	218543845	2715	2715	2715	2715	0
570	20240730	103100	218543845	2715	2715	2715	2715	0
571	20240730	103000	218543845	2715	2715	2715	2715	12
572	20240730	102900	218511265	2710	2710	2710	2710	2
573	20240730	102800	218505845	2715	2710	2715	2710	2014
574	20240730	102700	213047835	2710	2710	2710	2710	3
575	20240730	102600	213039705	2720	2720	2720	2720	1
576	20240730	102500	213036985	2720	2720	2720	2720	0
577	20240730	102400	213036985	2720	2720	2720	2720	0
578	20240730	102300	213036985	2720	2720	2720	2720	0
579	20240730	102200	213036985	2720	2715	2720	2715	3
580	20240730	102100	213028830	2720	2715	2720	2715	311
581	20240730	102000	212182950	2720	2720	2720	2720	0
582	20240730	101900	212182950	2720	2720	2720	2720	0
583	20240730	101800	212182950	2720	2720	2720	2720	0
584	20240730	101700	212182950	2720	2720	2720	2720	0
585	20240730	101600	212182950	2720	2720	2720	2720	0
586	20240730	101500	212182950	2720	2720	2720	2720	0
587	20240730	101400	212182950	2720	2720	2720	2720	0
588	20240730	101300	212182950	2720	2720	2720	2720	1
589	20240730	101200	212180230	2710	2710	2710	2710	611
590	20240730	101100	210524420	2715	2740	2740	2710	6220
591	20240730	101000	193586390	2740	2720	2740	2710	4020
592	20240730	100900	182630315	2720	2730	2740	2720	5142
593	20240730	100800	168614210	2725	2705	2725	2705	3532
594	20240730	100700	159008160	2700	2700	2700	2700	941
595	20240730	100600	156467460	2710	2715	2715	2705	5035
596	20240730	100500	142843810	2720	2720	2720	2720	0
597	20240730	100400	142843810	2720	2720	2720	2720	0
598	20240730	100300	142843810	2720	2720	2720	2720	1
599	20240730	100200	142841090	2720	2720	2720	2720	0
600	20240730	100100	142841090	2720	2720	2720	2720	0
601	20240730	100000	142841090	2720	2720	2720	2720	0
602	20240730	095900	142841090	2720	2720	2720	2720	0
603	20240730	095800	142841090	2720	2720	2720	2720	0
604	20240730	095700	142841090	2720	2720	2720	2720	0
605	20240730	095600	142841090	2720	2720	2720	2720	9
606	20240730	095500	142816610	2720	2720	2720	2720	0
607	20240730	095400	142816610	2720	2720	2720	2720	0
608	20240730	095300	142816610	2720	2720	2720	2720	1
609	20240730	095200	142813890	2725	2715	2730	2700	7357
610	20240730	095100	122877660	2725	2725	2725	2725	3
611	20240730	095000	122869485	2715	2715	2715	2715	0
612	20240730	094900	122869485	2715	2745	2745	2715	3751
613	20240730	094800	112635555	2745	2745	2745	2735	1990
614	20240730	094700	107180635	2740	2730	2740	2710	4387
615	20240730	094600	95259920	2740	2725	2750	2725	3859
616	20240730	094500	84690365	2720	2730	2730	2710	4142
617	20240730	094400	73429490	2735	2730	2750	2730	4793
618	20240730	094300	60305455	2725	2725	2725	2725	1291
619	20240730	094200	56787480	2720	2720	2720	2715	1007
620	20240730	094100	54048450	2720	2725	2725	2720	39
621	20240730	094000	53942320	2725	2725	2725	2725	0
622	20240730	093900	53942320	2725	2725	2725	2725	0
623	20240730	093800	53942320	2725	2725	2725	2725	1
624	20240730	093700	53939595	2725	2720	2725	2720	2
625	20240730	093600	53934150	2725	2725	2725	2725	0
626	20240730	093500	53934150	2725	2725	2725	2725	0
627	20240730	093400	53934150	2725	2725	2725	2725	10
628	20240730	093300	53906900	2720	2720	2720	2720	0
629	20240730	093200	53906900	2720	2720	2720	2720	0
630	20240730	093100	53906900	2720	2720	2720	2720	0
631	20240730	093000	53906900	2720	2725	2725	2710	2124
632	20240730	092900	48134970	2730	2730	2750	2730	4289
633	20240730	092800	36397820	2730	2710	2730	2710	2156
634	20240730	092700	30531260	2720	2725	2725	2715	1176
635	20240730	092600	27332425	2735	2735	2735	2735	0
636	20240730	092500	27332425	2735	2735	2735	2735	0
637	20240730	092400	27332425	2735	2735	2735	2735	0
638	20240730	092300	27332425	2735	2735	2735	2735	445
639	20240730	092200	26115350	2740	2740	2740	2740	0
640	20240730	092100	26115350	2740	2740	2740	2740	0
641	20240730	092000	26115350	2740	2740	2740	2740	0
642	20240730	091900	26115350	2740	2740	2740	2740	0
643	20240730	091800	26115350	2740	2740	2740	2740	0
644	20240730	091700	26115350	2740	2740	2740	2740	0
645	20240730	091600	26115350	2740	2740	2740	2740	0
646	20240730	091500	26115350	2740	2740	2740	2740	0
647	20240730	091400	26115350	2740	2740	2740	2740	0
648	20240730	091300	26115350	2740	2740	2740	2740	0
649	20240730	091200	26115350	2740	2740	2740	2740	0
650	20240730	091100	26115350	2740	2740	2740	2740	10
651	20240730	091000	26087950	2740	2740	2740	2740	0
652	20240730	090900	26087950	2740	2740	2740	2740	0
653	20240730	090800	26087950	2740	2740	2740	2740	0
654	20240730	090700	26087950	2740	2740	2740	2740	0
655	20240730	090600	26087950	2740	2755	2755	2740	2201
656	20240730	090500	20057150	2740	2745	2755	2730	4731
657	20240730	090400	7098050	2745	2745	2755	2735	1581
658	20240730	090300	2772110	2750	2740	2750	2740	958
659	20240730	090200	144685	2735	2735	2735	2735	25
660	20240730	090100	76310	2735	2725	2735	2725	11
661	20240730	090000	46325	2725	2725	2725	2725	17