KissMeData/334890/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	210900	597097140	5280	5280	5280	5280	288
3	20240724	210800	597097140	5280	5280	5280	5280	0
4	20240724	210700	597097140	5280	5280	5280	5280	0
5	20240724	210600	597097140	5280	5280	5280	5280	0
6	20240724	210500	597097140	5280	5280	5280	5280	0
7	20240724	210400	597097140	5280	5280	5280	5280	0
8	20240724	210300	597097140	5280	5280	5280	5280	0
9	20240724	210200	597097140	5280	5280	5280	5280	0
10	20240724	210100	597097140	5280	5280	5280	5280	0
11	20240724	210000	597097140	5280	5280	5280	5280	0
12	20240724	205900	597097140	5280	5280	5280	5280	0
13	20240724	205800	597097140	5280	5280	5280	5280	0
14	20240724	205700	597097140	5280	5280	5280	5280	0
15	20240724	205600	597097140	5280	5280	5280	5280	0
16	20240724	205500	597097140	5280	5280	5280	5280	0
17	20240724	205400	597097140	5280	5280	5280	5280	0
18	20240724	205300	597097140	5280	5280	5280	5280	0
19	20240724	205200	597097140	5280	5280	5280	5280	0
20	20240724	205100	597097140	5280	5280	5280	5280	0
21	20240724	205000	597097140	5280	5280	5280	5280	0
22	20240724	204900	597097140	5280	5280	5280	5280	0
23	20240724	204800	597097140	5280	5280	5280	5280	0
24	20240724	204700	597097140	5280	5280	5280	5280	0
25	20240724	204600	597097140	5280	5280	5280	5280	0
26	20240724	204500	597097140	5280	5280	5280	5280	0
27	20240724	204400	597097140	5280	5280	5280	5280	0
28	20240724	204300	597097140	5280	5280	5280	5280	0
29	20240724	204200	597097140	5280	5280	5280	5280	0
30	20240724	204100	597097140	5280	5280	5280	5280	0
31	20240724	204000	597097140	5280	5280	5280	5280	0
32	20240724	203900	597097140	5280	5280	5280	5280	288
33	20240724	203800	597097140	5280	5280	5280	5280	0
34	20240724	203700	597097140	5280	5280	5280	5280	0
35	20240724	203600	597097140	5280	5280	5280	5280	0
36	20240724	203500	597097140	5280	5280	5280	5280	0
37	20240724	203400	597097140	5280	5280	5280	5280	0
38	20240724	203300	597097140	5280	5280	5280	5280	0
39	20240724	203200	597097140	5280	5280	5280	5280	0
40	20240724	203100	597097140	5280	5280	5280	5280	0
41	20240724	203000	597097140	5280	5280	5280	5280	0
42	20240724	202900	597097140	5280	5280	5280	5280	0
43	20240724	202800	597097140	5280	5280	5280	5280	0
44	20240724	202700	597097140	5280	5280	5280	5280	0
45	20240724	202600	597097140	5280	5280	5280	5280	0
46	20240724	202500	597097140	5280	5280	5280	5280	0
47	20240724	202400	597097140	5280	5280	5280	5280	0
48	20240724	202300	597097140	5280	5280	5280	5280	0
49	20240724	202200	597097140	5280	5280	5280	5280	0
50	20240724	202100	597097140	5280	5280	5280	5280	0
51	20240724	202000	597097140	5280	5280	5280	5280	0
52	20240724	201900	597097140	5280	5280	5280	5280	0
53	20240724	201800	597097140	5280	5280	5280	5280	0
54	20240724	201700	597097140	5280	5280	5280	5280	0
55	20240724	201600	597097140	5280	5280	5280	5280	0
56	20240724	201500	597097140	5280	5280	5280	5280	0
57	20240724	201400	597097140	5280	5280	5280	5280	0
58	20240724	201300	597097140	5280	5280	5280	5280	0
59	20240724	201200	597097140	5280	5280	5280	5280	0
60	20240724	201100	597097140	5280	5280	5280	5280	0
61	20240724	201000	597097140	5280	5280	5280	5280	0
62	20240724	200900	597097140	5280	5280	5280	5280	288
63	20240724	200800	597097140	5280	5280	5280	5280	0
64	20240724	200700	597097140	5280	5280	5280	5280	0
65	20240724	200600	597097140	5280	5280	5280	5280	0
66	20240724	200500	597097140	5280	5280	5280	5280	0
67	20240724	200400	597097140	5280	5280	5280	5280	0
68	20240724	200300	597097140	5280	5280	5280	5280	0
69	20240724	200200	597097140	5280	5280	5280	5280	0
70	20240724	200100	597097140	5280	5280	5280	5280	0
71	20240724	200000	597097140	5280	5280	5280	5280	0
72	20240724	195900	597097140	5280	5280	5280	5280	0
73	20240724	195800	597097140	5280	5280	5280	5280	0
74	20240724	195700	597097140	5280	5280	5280	5280	0
75	20240724	195600	597097140	5280	5280	5280	5280	0
76	20240724	195500	597097140	5280	5280	5280	5280	0
77	20240724	195400	597097140	5280	5280	5280	5280	0
78	20240724	195300	597097140	5280	5280	5280	5280	0
79	20240724	195200	597097140	5280	5280	5280	5280	0
80	20240724	195100	597097140	5280	5280	5280	5280	0
81	20240724	195000	597097140	5280	5280	5280	5280	0
82	20240724	194900	597097140	5280	5280	5280	5280	0
83	20240724	194800	597097140	5280	5280	5280	5280	0
84	20240724	194700	597097140	5280	5280	5280	5280	0
85	20240724	194600	597097140	5280	5280	5280	5280	0
86	20240724	194500	597097140	5280	5280	5280	5280	0
87	20240724	194400	597097140	5280	5280	5280	5280	0
88	20240724	194300	597097140	5280	5280	5280	5280	0
89	20240724	194200	597097140	5280	5280	5280	5280	0
90	20240724	194100	597097140	5280	5280	5280	5280	0
91	20240724	194000	597097140	5280	5280	5280	5280	0
92	20240724	193900	597097140	5280	5280	5280	5280	288
93	20240724	193800	597097140	5280	5280	5280	5280	0
94	20240724	193700	597097140	5280	5280	5280	5280	0
95	20240724	193600	597097140	5280	5280	5280	5280	0
96	20240724	193500	597097140	5280	5280	5280	5280	0
97	20240724	193400	597097140	5280	5280	5280	5280	0
98	20240724	193300	597097140	5280	5280	5280	5280	0
99	20240724	193200	597097140	5280	5280	5280	5280	0
100	20240724	193100	597097140	5280	5280	5280	5280	0
101	20240724	193000	597097140	5280	5280	5280	5280	0
102	20240724	192900	597097140	5280	5280	5280	5280	0
103	20240724	192800	597097140	5280	5280	5280	5280	0
104	20240724	192700	597097140	5280	5280	5280	5280	0
105	20240724	192600	597097140	5280	5280	5280	5280	0
106	20240724	192500	597097140	5280	5280	5280	5280	0
107	20240724	192400	597097140	5280	5280	5280	5280	0
108	20240724	192300	597097140	5280	5280	5280	5280	0
109	20240724	192200	597097140	5280	5280	5280	5280	0
110	20240724	192100	597097140	5280	5280	5280	5280	0
111	20240724	192000	597097140	5280	5280	5280	5280	0
112	20240724	191900	597097140	5280	5280	5280	5280	0
113	20240724	191800	597097140	5280	5280	5280	5280	0
114	20240724	191700	597097140	5280	5280	5280	5280	0
115	20240724	191600	597097140	5280	5280	5280	5280	0
116	20240724	191500	597097140	5280	5280	5280	5280	0
117	20240724	191400	597097140	5280	5280	5280	5280	0
118	20240724	191300	597097140	5280	5280	5280	5280	0
119	20240724	191200	597097140	5280	5280	5280	5280	0
120	20240724	191100	597097140	5280	5280	5280	5280	0
121	20240724	191000	597097140	5280	5280	5280	5280	0
122	20240724	190900	597097140	5280	5280	5280	5280	288
123	20240724	190800	597097140	5280	5280	5280	5280	0
124	20240724	190700	597097140	5280	5280	5280	5280	0
125	20240724	190600	597097140	5280	5280	5280	5280	0
126	20240724	190500	597097140	5280	5280	5280	5280	0
127	20240724	190400	597097140	5280	5280	5280	5280	0
128	20240724	190300	597097140	5280	5280	5280	5280	0
129	20240724	190200	597097140	5280	5280	5280	5280	0
130	20240724	190100	597097140	5280	5280	5280	5280	0
131	20240724	190000	597097140	5280	5280	5280	5280	0
132	20240724	185900	597097140	5280	5280	5280	5280	0
133	20240724	185800	597097140	5280	5280	5280	5280	0
134	20240724	185700	597097140	5280	5280	5280	5280	0
135	20240724	185600	597097140	5280	5280	5280	5280	0
136	20240724	185500	597097140	5280	5280	5280	5280	0
137	20240724	185400	597097140	5280	5280	5280	5280	0
138	20240724	185300	597097140	5280	5280	5280	5280	0
139	20240724	185200	597097140	5280	5280	5280	5280	0
140	20240724	185100	597097140	5280	5280	5280	5280	0
141	20240724	185000	597097140	5280	5280	5280	5280	0
142	20240724	184900	597097140	5280	5280	5280	5280	0
143	20240724	184800	597097140	5280	5280	5280	5280	0
144	20240724	184700	597097140	5280	5280	5280	5280	0
145	20240724	184600	597097140	5280	5280	5280	5280	0
146	20240724	184500	597097140	5280	5280	5280	5280	0
147	20240724	184400	597097140	5280	5280	5280	5280	0
148	20240724	184300	597097140	5280	5280	5280	5280	0
149	20240724	184200	597097140	5280	5280	5280	5280	0
150	20240724	184100	597097140	5280	5280	5280	5280	0
151	20240724	184000	597097140	5280	5280	5280	5280	0
152	20240724	183900	597097140	5280	5280	5280	5280	288
153	20240724	183800	597097140	5280	5280	5280	5280	0
154	20240724	183700	597097140	5280	5280	5280	5280	0
155	20240724	183600	597097140	5280	5280	5280	5280	0
156	20240724	183500	597097140	5280	5280	5280	5280	0
157	20240724	183400	597097140	5280	5280	5280	5280	0
158	20240724	183300	597097140	5280	5280	5280	5280	0
159	20240724	183200	597097140	5280	5280	5280	5280	0
160	20240724	183100	597097140	5280	5280	5280	5280	0
161	20240724	183000	597097140	5280	5280	5280	5280	0
162	20240724	182900	597097140	5280	5280	5280	5280	0
163	20240724	182800	597097140	5280	5280	5280	5280	0
164	20240724	182700	597097140	5280	5280	5280	5280	0
165	20240724	182600	597097140	5280	5280	5280	5280	0
166	20240724	182500	597097140	5280	5280	5280	5280	0
167	20240724	182400	597097140	5280	5280	5280	5280	0
168	20240724	182300	597097140	5280	5280	5280	5280	0
169	20240724	182200	597097140	5280	5280	5280	5280	0
170	20240724	182100	597097140	5280	5280	5280	5280	0
171	20240724	182000	597097140	5280	5280	5280	5280	0
172	20240724	181900	597097140	5280	5280	5280	5280	0
173	20240724	181800	597097140	5280	5280	5280	5280	0
174	20240724	181700	597097140	5280	5280	5280	5280	0
175	20240724	181600	597097140	5280	5280	5280	5280	0
176	20240724	181500	597097140	5280	5280	5280	5280	0
177	20240724	181400	597097140	5280	5280	5280	5280	0
178	20240724	181300	597097140	5280	5280	5280	5280	0
179	20240724	181200	597097140	5280	5280	5280	5280	0
180	20240724	181100	597097140	5280	5280	5280	5280	0
181	20240724	181000	597097140	5280	5280	5280	5280	0
182	20240724	180900	597097140	5280	5280	5280	5280	288
183	20240724	180800	597097140	5280	5280	5280	5280	0
184	20240724	180700	597097140	5280	5280	5280	5280	0
185	20240724	180600	597097140	5280	5280	5280	5280	0
186	20240724	180500	597097140	5280	5280	5280	5280	0
187	20240724	180400	597097140	5280	5280	5280	5280	0
188	20240724	180300	597097140	5280	5280	5280	5280	0
189	20240724	180200	597097140	5280	5280	5280	5280	0
190	20240724	180100	597097140	5280	5280	5280	5280	0
191	20240724	180000	597097140	5280	5280	5280	5280	0
192	20240724	175900	597097140	5280	5280	5280	5280	0
193	20240724	175800	597097140	5280	5280	5280	5280	0
194	20240724	175700	597097140	5280	5280	5280	5280	0
195	20240724	175600	597097140	5280	5280	5280	5280	0
196	20240724	175500	597097140	5280	5280	5280	5280	0
197	20240724	175400	597097140	5280	5280	5280	5280	0
198	20240724	175300	597097140	5280	5280	5280	5280	0
199	20240724	175200	597097140	5280	5280	5280	5280	0
200	20240724	175100	597097140	5280	5280	5280	5280	0
201	20240724	175000	597097140	5280	5280	5280	5280	0
202	20240724	174900	597097140	5280	5280	5280	5280	0
203	20240724	174800	597097140	5280	5280	5280	5280	0
204	20240724	174700	597097140	5280	5280	5280	5280	0
205	20240724	174600	597097140	5280	5280	5280	5280	0
206	20240724	174500	597097140	5280	5280	5280	5280	0
207	20240724	174400	597097140	5280	5280	5280	5280	0
208	20240724	174300	597097140	5280	5280	5280	5280	0
209	20240724	174200	597097140	5280	5280	5280	5280	0
210	20240724	174100	597097140	5280	5280	5280	5280	0
211	20240724	174000	597097140	5280	5280	5280	5280	0
212	20240724	173900	597097140	5280	5280	5280	5280	288
213	20240724	173800	597097140	5280	5280	5280	5280	0
214	20240724	173700	597097140	5280	5280	5280	5280	0
215	20240724	173600	597097140	5280	5280	5280	5280	0
216	20240724	173500	597097140	5280	5280	5280	5280	0
217	20240724	173400	597097140	5280	5280	5280	5280	0
218	20240724	173300	597097140	5280	5280	5280	5280	0
219	20240724	173200	597097140	5280	5280	5280	5280	0
220	20240724	173100	597097140	5280	5280	5280	5280	0
221	20240724	173000	597097140	5280	5280	5280	5280	0
222	20240724	172900	597097140	5280	5280	5280	5280	0
223	20240724	172800	597097140	5280	5280	5280	5280	0
224	20240724	172700	597097140	5280	5280	5280	5280	0
225	20240724	172600	597097140	5280	5280	5280	5280	0
226	20240724	172500	597097140	5280	5280	5280	5280	0
227	20240724	172400	597097140	5280	5280	5280	5280	0
228	20240724	172300	597097140	5280	5280	5280	5280	0
229	20240724	172200	597097140	5280	5280	5280	5280	0
230	20240724	172100	597097140	5280	5280	5280	5280	0
231	20240724	172000	597097140	5280	5280	5280	5280	0
232	20240724	171900	597097140	5280	5280	5280	5280	0
233	20240724	171800	597097140	5280	5280	5280	5280	0
234	20240724	171700	597097140	5280	5280	5280	5280	0
235	20240724	171600	597097140	5280	5280	5280	5280	0
236	20240724	171500	597097140	5280	5280	5280	5280	0
237	20240724	171400	597097140	5280	5280	5280	5280	0
238	20240724	171300	597097140	5280	5280	5280	5280	0
239	20240724	171200	597097140	5280	5280	5280	5280	0
240	20240724	171100	597097140	5280	5280	5280	5280	0
241	20240724	171000	597097140	5280	5280	5280	5280	0
242	20240724	170900	597097140	5280	5280	5280	5280	288
243	20240724	170800	597097140	5280	5280	5280	5280	0
244	20240724	170700	597097140	5280	5280	5280	5280	0
245	20240724	170600	597097140	5280	5280	5280	5280	0
246	20240724	170500	597097140	5280	5280	5280	5280	0
247	20240724	170400	597097140	5280	5280	5280	5280	0
248	20240724	170300	597097140	5280	5280	5280	5280	0
249	20240724	170200	597097140	5280	5280	5280	5280	0
250	20240724	170100	597097140	5280	5280	5280	5280	0
251	20240724	170000	597097140	5280	5280	5280	5280	0
252	20240724	165900	597097140	5280	5280	5280	5280	0
253	20240724	165800	597097140	5280	5280	5280	5280	0
254	20240724	165700	597097140	5280	5280	5280	5280	0
255	20240724	165600	597097140	5280	5280	5280	5280	0
256	20240724	165500	597097140	5280	5280	5280	5280	0
257	20240724	165400	597097140	5280	5280	5280	5280	0
258	20240724	165300	597097140	5280	5280	5280	5280	0
259	20240724	165200	597097140	5280	5280	5280	5280	0
260	20240724	165100	597097140	5280	5280	5280	5280	0
261	20240724	165000	597097140	5280	5280	5280	5280	0
262	20240724	164900	597097140	5280	5280	5280	5280	0
263	20240724	164800	597097140	5280	5280	5280	5280	0
264	20240724	164700	597097140	5280	5280	5280	5280	0
265	20240724	164600	597097140	5280	5280	5280	5280	0
266	20240724	164500	597097140	5280	5280	5280	5280	0
267	20240724	164400	597097140	5280	5280	5280	5280	0
268	20240724	164300	597097140	5280	5280	5280	5280	0
269	20240724	164200	597097140	5280	5280	5280	5280	0
270	20240724	164100	597097140	5280	5280	5280	5280	0
271	20240724	164000	597097140	5280	5280	5280	5280	0
272	20240724	163900	597097140	5280	5280	5280	5280	288
273	20240724	163800	597097140	5280	5280	5280	5280	0
274	20240724	163700	597097140	5280	5280	5280	5280	0
275	20240724	163600	597097140	5280	5280	5280	5280	0
276	20240724	163500	597097140	5280	5280	5280	5280	0
277	20240724	163400	597097140	5280	5280	5280	5280	0
278	20240724	163300	597097140	5280	5280	5280	5280	0
279	20240724	163200	597097140	5280	5280	5280	5280	0
280	20240724	163100	597097140	5280	5280	5280	5280	0
281	20240724	163000	597097140	5280	5280	5280	5280	0
282	20240724	162900	597097140	5280	5280	5280	5280	0
283	20240724	162800	597097140	5280	5280	5280	5280	0
284	20240724	162700	597097140	5280	5280	5280	5280	0
285	20240724	162600	597097140	5280	5280	5280	5280	0
286	20240724	162500	597097140	5280	5280	5280	5280	0
287	20240724	162400	597097140	5280	5280	5280	5280	0
288	20240724	162300	597097140	5280	5280	5280	5280	0
289	20240724	162200	597097140	5280	5280	5280	5280	0
290	20240724	162100	597097140	5280	5280	5280	5280	0
291	20240724	162000	597097140	5280	5280	5280	5280	0
292	20240724	161900	597097140	5280	5280	5280	5280	0
293	20240724	161800	597097140	5280	5280	5280	5280	0
294	20240724	161700	597097140	5280	5280	5280	5280	0
295	20240724	161600	597097140	5280	5280	5280	5280	0
296	20240724	161500	597097140	5280	5280	5280	5280	0
297	20240724	161400	597097140	5280	5280	5280	5280	0
298	20240724	161300	597097140	5280	5280	5280	5280	0
299	20240724	161200	597097140	5280	5280	5280	5280	0
300	20240724	161100	597097140	5280	5280	5280	5280	0
301	20240724	161000	597097140	5280	5280	5280	5280	0
302	20240724	160900	597097140	5280	5280	5280	5280	288
303	20240724	160800	597097140	5280	5280	5280	5280	0
304	20240724	160700	597097140	5280	5280	5280	5280	0
305	20240724	160600	597097140	5280	5280	5280	5280	0
306	20240724	160500	597097140	5280	5280	5280	5280	0
307	20240724	160400	597097140	5280	5280	5280	5280	0
308	20240724	160300	597097140	5280	5280	5280	5280	0
309	20240724	160200	597097140	5280	5280	5280	5280	0
310	20240724	160100	597097140	5280	5280	5280	5280	0
311	20240724	160000	597097140	5280	5280	5280	5280	0
312	20240724	155900	597097140	5280	5280	5280	5280	0
313	20240724	155800	597097140	5280	5280	5280	5280	0
314	20240724	155700	597097140	5280	5280	5280	5280	0
315	20240724	155600	597097140	5280	5280	5280	5280	0
316	20240724	155500	597097140	5280	5280	5280	5280	0
317	20240724	155400	597097140	5280	5280	5280	5280	0
318	20240724	155300	597097140	5280	5280	5280	5280	0
319	20240724	155200	597097140	5280	5280	5280	5280	0
320	20240724	155100	597097140	5280	5280	5280	5280	0
321	20240724	155000	597097140	5280	5280	5280	5280	0
322	20240724	154900	597097140	5280	5280	5280	5280	0
323	20240724	154800	597097140	5280	5280	5280	5280	0
324	20240724	154700	597097140	5280	5280	5280	5280	0
325	20240724	154600	597097140	5280	5280	5280	5280	0
326	20240724	154500	597097140	5280	5280	5280	5280	0
327	20240724	154400	597097140	5280	5280	5280	5280	0
328	20240724	154300	597097140	5280	5280	5280	5280	0
329	20240724	154200	597097140	5280	5280	5280	5280	0
330	20240724	154100	597097140	5280	5280	5280	5280	0
331	20240724	154000	597097140	5280	5280	5280	5280	0
332	20240724	153900	597097140	5280	5280	5280	5280	288
333	20240724	153800	597097140	5280	5280	5280	5280	0
334	20240724	153700	597097140	5280	5280	5280	5280	0
335	20240724	153600	597097140	5280	5280	5280	5280	0
336	20240724	153500	597097140	5280	5280	5280	5280	0
337	20240724	153400	597097140	5280	5280	5280	5280	0
338	20240724	153300	597097140	5280	5280	5280	5280	0
339	20240724	153200	597097140	5280	5280	5280	5280	0
340	20240724	153100	597097140	5280	5280	5280	5280	0
341	20240724	153000	597097140	5280	5280	5280	5280	288
342	20240724	152900	595576500	5280	5280	5280	5280	0
343	20240724	152800	595576500	5280	5280	5280	5280	0
344	20240724	152700	595576500	5280	5280	5280	5280	0
345	20240724	152600	595576500	5280	5280	5280	5280	0
346	20240724	152500	595576500	5280	5280	5280	5280	0
347	20240724	152400	595576500	5280	5280	5280	5280	0
348	20240724	152300	595576500	5280	5280	5280	5280	0
349	20240724	152200	595576500	5280	5280	5280	5280	0
350	20240724	152100	595576500	5280	5280	5280	5280	0
351	20240724	152000	595576500	5280	5280	5280	5280	0
352	20240724	151900	595576500	5280	5280	5280	5250	553
353	20240724	151800	592672710	5280	5250	5280	5250	156
354	20240724	151700	591853650	5280	5250	5280	5250	462
355	20240724	151600	589428120	5280	5250	5280	5250	155
356	20240724	151500	588614340	5280	5280	5280	5280	1
357	20240724	151400	588609060	5260	5260	5260	5260	154
358	20240724	151300	587799020	5280	5280	5280	5280	0
359	20240724	151200	587799020	5280	5280	5280	5280	0
360	20240724	151100	587799020	5280	5280	5280	5280	0
361	20240724	151000	587799020	5280	5280	5280	5280	0
362	20240724	150900	587799020	5280	5280	5280	5280	712
363	20240724	150800	584039660	5280	5280	5280	5280	1
364	20240724	150700	584034380	5260	5250	5260	5250	164
365	20240724	150600	583173280	5250	5250	5250	5250	0
366	20240724	150500	583173280	5250	5250	5250	5250	153
367	20240724	150400	582370030	5250	5250	5250	5250	162
368	20240724	150300	581519530	5250	5250	5250	5250	0
369	20240724	150200	581519530	5250	5250	5250	5250	154
370	20240724	150100	580711030	5250	5250	5250	5250	0
371	20240724	150000	580711030	5250	5250	5260	5250	437
372	20240724	145900	578415320	5260	5260	5260	5260	0
373	20240724	145800	578415320	5260	5260	5260	5260	34
374	20240724	145700	578236480	5250	5250	5250	5250	303
375	20240724	145600	576645730	5250	5250	5250	5250	73
376	20240724	145500	576262480	5250	5250	5250	5250	153
377	20240724	145400	575459230	5250	5250	5250	5250	0
378	20240724	145300	575459230	5250	5250	5250	5250	227
379	20240724	145200	574267480	5260	5260	5260	5260	5
380	20240724	145100	574241180	5260	5260	5260	5260	0
381	20240724	145000	574241180	5260	5260	5260	5260	227
382	20240724	144900	573047160	5260	5260	5260	5260	0
383	20240724	144800	573047160	5260	5250	5260	5250	308
384	20240724	144700	571428620	5260	5250	5260	5250	155
385	20240724	144600	570614140	5260	5260	5260	5260	154
386	20240724	144500	569804100	5260	5260	5260	5260	153
387	20240724	144400	568999320	5260	5260	5260	5260	73
388	20240724	144300	568615340	5270	5270	5270	5270	0
389	20240724	144200	568615340	5270	5270	5270	5270	0
390	20240724	144100	568615340	5270	5260	5270	5260	237
391	20240724	144000	567368620	5260	5260	5260	5260	0
392	20240724	143900	567368620	5260	5260	5260	5260	154
393	20240724	143800	566558580	5260	5260	5260	5260	227
394	20240724	143700	565364560	5260	5260	5260	5260	0
395	20240724	143600	565364560	5260	5260	5260	5260	153
396	20240724	143500	564559780	5260	5260	5260	5260	0
397	20240724	143400	564559780	5260	5250	5260	5250	327
398	20240724	143300	562842300	5250	5250	5250	5250	14782
399	20240724	143200	485236800	5260	5260	5260	5260	228
400	20240724	143100	484037520	5260	5260	5260	5260	154
401	20240724	143000	483227480	5260	5260	5260	5260	0
402	20240724	142900	483227480	5260	5260	5260	5260	227
403	20240724	142800	482033460	5260	5260	5260	5260	0
404	20240724	142700	482033460	5260	5260	5260	5260	154
405	20240724	142600	481223420	5260	5260	5260	5260	153
406	20240724	142500	480418640	5260	5260	5260	5260	73
407	20240724	142400	480034660	5250	5250	5250	5250	154
408	20240724	142300	479226160	5250	5250	5250	5250	0
409	20240724	142200	479226160	5250	5260	5260	5250	327
410	20240724	142100	477507140	5260	5260	5260	5260	0
411	20240724	142000	477507140	5260	5260	5260	5260	154
412	20240724	141900	476697100	5260	5260	5260	5260	227
413	20240724	141800	475503080	5260	5260	5260	5260	0
414	20240724	141700	475503080	5260	5260	5260	5260	153
415	20240724	141600	474698300	5260	5260	5260	5260	73
416	20240724	141500	474314320	5260	5260	5260	5260	154
417	20240724	141400	473504280	5260	5260	5260	5260	1910
418	20240724	141300	463457680	5260	5260	5260	5260	154
419	20240724	141200	462647640	5260	5260	5260	5260	227
420	20240724	141100	461453620	5260	5260	5260	5260	0
421	20240724	141000	461453620	5260	5260	5260	5260	154
422	20240724	140900	460643580	5260	5260	5260	5260	73
423	20240724	140800	460259600	5260	5260	5260	5260	154
424	20240724	140700	459449560	5260	5260	5260	5260	0
425	20240724	140600	459449560	5260	5260	5260	5260	227
426	20240724	140500	458255540	5260	5260	5260	5260	354
427	20240724	140400	456393500	5260	5260	5260	5260	0
428	20240724	140300	456393500	5260	5260	5260	5260	227
429	20240724	140200	455199480	5260	5260	5260	5260	0
430	20240724	140100	455199480	5260	5260	5260	5260	227
431	20240724	140000	454005460	5260	5260	5260	5260	381
432	20240724	135900	452001400	5260	5260	5260	5260	0
433	20240724	135800	452001400	5260	5260	5260	5260	0
434	20240724	135700	452001400	5260	5260	5260	5260	0
435	20240724	135600	452001400	5260	5260	5260	5260	225
436	20240724	135500	450817900	5260	5260	5260	5260	0
437	20240724	135400	450817900	5260	5250	5260	5250	382
438	20240724	135300	448812390	5250	5250	5250	5250	307
439	20240724	135200	447200640	5250	5250	5250	5250	0
440	20240724	135100	447200640	5250	5250	5250	5250	308
441	20240724	135000	445583640	5250	5250	5250	5250	10
442	20240724	134900	445531140	5280	5280	5280	5280	0
443	20240724	134800	445531140	5280	5280	5280	5280	0
444	20240724	134700	445531140	5280	5280	5280	5280	0
445	20240724	134600	445531140	5280	5280	5280	5280	0
446	20240724	134500	445531140	5280	5260	5290	5260	4569
447	20240724	134400	421400180	5250	5250	5250	5250	227
448	20240724	134300	420208430	5250	5250	5250	5250	0
449	20240724	134200	420208430	5250	5250	5250	5250	154
450	20240724	134100	419399930	5250	5250	5250	5250	74
451	20240724	134000	419011430	5250	5250	5250	5250	308
452	20240724	133900	417394430	5250	5250	5250	5250	308
453	20240724	133800	415777430	5250	5250	5250	5250	73
454	20240724	133700	415394180	5250	5250	5250	5250	307
455	20240724	133600	413782430	5250	5250	5250	5250	0
456	20240724	133500	413782430	5250	5250	5260	5250	246
457	20240724	133400	412490740	5280	5280	5280	5280	0
458	20240724	133300	412490740	5280	5280	5280	5280	0
459	20240724	133200	412490740	5280	5280	5280	5280	0
460	20240724	133100	412490740	5280	5280	5280	5280	0
461	20240724	133000	412490740	5280	5280	5280	5280	0
462	20240724	132900	412490740	5280	5280	5280	5280	0
463	20240724	132800	412490740	5280	5250	5280	5250	3154
464	20240724	132700	395847170	5250	5250	5250	5250	153
465	20240724	132600	395043920	5250	5250	5250	5250	0
466	20240724	132500	395043920	5250	5260	5260	5250	87
467	20240724	132400	394587030	5260	5260	5260	5260	37
468	20240724	132300	394392410	5250	5250	5250	5250	154
469	20240724	132200	393583910	5250	5250	5250	5250	73
470	20240724	132100	393200660	5250	5250	5250	5250	154
471	20240724	132000	392392160	5250	5250	5250	5250	227
472	20240724	131900	391200410	5250	5250	5250	5250	154
473	20240724	131800	390391910	5240	5240	5240	5240	154
474	20240724	131700	389584950	5240	5240	5240	5240	0
475	20240724	131600	389584950	5240	5240	5240	5240	226
476	20240724	131500	388400710	5250	5250	5250	5250	0
477	20240724	131400	388400710	5250	5250	5250	5250	228
478	20240724	131300	387203710	5250	5250	5250	5250	0
479	20240724	131200	387203710	5250	5250	5250	5250	0
480	20240724	131100	387203710	5250	5250	5250	5250	227
481	20240724	131000	386011960	5250	5250	5250	5250	0
482	20240724	130900	386011960	5250	5240	5250	5240	308
483	20240724	130800	384396500	5250	5250	5250	5250	153
484	20240724	130700	383593250	5250	5250	5250	5250	0
485	20240724	130600	383593250	5250	5250	5260	5250	303
486	20240724	130500	382001900	5250	5250	5250	5250	286
487	20240724	130400	380500400	5260	5260	5260	5260	0
488	20240724	130300	380500400	5260	5260	5260	5260	1
489	20240724	130200	380495140	5230	5230	5230	5230	307
490	20240724	130100	378889530	5230	5230	5230	5230	154
491	20240724	130000	378084110	5230	5230	5230	5230	0
492	20240724	125900	378084110	5230	5230	5230	5230	154
493	20240724	125800	377278690	5230	5250	5250	5230	11752
494	20240724	125700	315662460	5270	5260	5270	5260	1919
495	20240724	125600	305551620	5250	5250	5250	5250	0
496	20240724	125500	305551620	5250	5250	5250	5250	33
497	20240724	125400	305378370	5250	5250	5250	5250	111
498	20240724	125300	304795620	5250	5250	5250	5250	0
499	20240724	125200	304795620	5250	5250	5250	5250	125
500	20240724	125100	304139370	5250	5240	5250	5240	326
501	20240724	125000	302428600	5240	5240	5240	5240	91
502	20240724	124900	301951760	5240	5240	5240	5240	0
503	20240724	124800	301951760	5240	5240	5240	5240	150
504	20240724	124700	301165760	5240	5240	5240	5240	224
505	20240724	124600	299992000	5240	5240	5240	5240	0
506	20240724	124500	299992000	5240	5240	5240	5240	150
507	20240724	124400	299206000	5240	5240	5240	5240	0
508	20240724	124300	299206000	5240	5240	5240	5240	300
509	20240724	124200	297634000	5240	5240	5240	5240	150
510	20240724	124100	296848000	5240	5240	5240	5240	73
511	20240724	124000	296465480	5240	5240	5240	5240	150
512	20240724	123900	295679480	5240	5240	5240	5240	0
513	20240724	123800	295679480	5240	5240	5240	5240	73
514	20240724	123700	295296960	5250	5250	5250	5250	150
515	20240724	123600	294509460	5240	5240	5240	5240	150
516	20240724	123500	293723460	5240	5240	5240	5240	73
517	20240724	123400	293340940	5250	5250	5250	5250	0
518	20240724	123300	293340940	5250	5250	5250	5250	223
519	20240724	123200	292170190	5240	5240	5240	5240	0
520	20240724	123100	292170190	5240	5250	5250	5240	2945
521	20240724	123000	276723930	5250	5250	5250	5250	0
522	20240724	122900	276723930	5250	5250	5250	5250	223
523	20240724	122800	275553180	5250	5250	5250	5250	150
524	20240724	122700	274765680	5250	5250	5250	5250	0
525	20240724	122600	274765680	5250	5250	5250	5250	150
526	20240724	122500	273978180	5250	5250	5250	5250	0
527	20240724	122400	273978180	5250	5250	5250	5250	299
528	20240724	122300	272408430	5250	5250	5250	5250	0
529	20240724	122200	272408430	5250	5250	5250	5250	224
530	20240724	122100	271232430	5260	5250	5260	5250	223
531	20240724	122000	270061670	5250	5250	5250	5250	0
532	20240724	121900	270061670	5250	5260	5260	5250	74
533	20240724	121800	269673160	5250	5250	5250	5250	0
534	20240724	121700	269673160	5250	5250	5250	5250	150
535	20240724	121600	268885660	5250	5260	5260	5250	369
536	20240724	121500	266945450	5260	5260	5260	5260	0
537	20240724	121400	266945450	5260	5260	5260	5260	0
538	20240724	121300	266945450	5260	5250	5260	5250	74
539	20240724	121200	266556940	5260	5260	5260	5260	81
540	20240724	121100	266130880	5260	5260	5260	5260	208
541	20240724	121000	265036800	5260	5260	5260	5260	15
542	20240724	120900	264957900	5270	5260	5270	5260	182
543	20240724	120800	264000260	5260	5260	5260	5260	0
544	20240724	120700	264000260	5260	5260	5260	5250	396
545	20240724	120600	261919530	5250	5250	5250	5250	0
546	20240724	120500	261919530	5250	5250	5250	5250	150
547	20240724	120400	261132030	5250	5250	5250	5250	0
548	20240724	120300	261132030	5250	5260	5260	5250	123
549	20240724	120200	260485780	5250	5250	5250	5250	150
550	20240724	120100	259698280	5250	5250	5250	5250	0
551	20240724	120000	259698280	5250	5250	5250	5250	150
552	20240724	115900	258910780	5250	5250	5250	5250	0
553	20240724	115800	258910780	5250	5250	5250	5250	150
554	20240724	115700	258123280	5250	5250	5250	5250	0
555	20240724	115600	258123280	5250	5250	5250	5250	150
556	20240724	115500	257335780	5250	5250	5250	5250	420
557	20240724	115400	255130780	5250	5250	5250	5250	73
558	20240724	115300	254747530	5250	5250	5250	5250	150
559	20240724	115200	253960030	5250	5250	5250	5250	2
560	20240724	115100	253949530	5250	5250	5250	5250	224
561	20240724	115000	252773530	5260	5260	5260	5260	29
562	20240724	114900	252620990	5270	5270	5270	5270	0
563	20240724	114800	252620990	5270	5250	5270	5250	386
564	20240724	114700	250594350	5260	5260	5260	5260	0
565	20240724	114600	250594350	5260	5250	5260	5250	360
566	20240724	114500	248702250	5260	5260	5260	5260	1
567	20240724	114400	248696990	5270	5270	5270	5270	0
568	20240724	114300	248696990	5270	5270	5270	5270	382
569	20240724	114200	246683850	5280	5280	5280	5280	0
570	20240724	114100	246683850	5280	5280	5280	5280	0
571	20240724	114000	246683850	5280	5280	5280	5280	3
572	20240724	113900	246668010	5260	5250	5260	5250	373
573	20240724	113800	244707530	5260	5260	5260	5260	5846
574	20240724	113700	213957570	5260	5260	5260	5260	150
575	20240724	113600	213168570	5260	5260	5260	5260	150
576	20240724	113500	212379570	5260	5260	5260	5260	73
577	20240724	113400	211995590	5260	5270	5270	5260	150
578	20240724	113300	211206390	5260	5260	5260	5260	2
579	20240724	113200	211195870	5260	5260	5260	5260	290
580	20240724	113100	209670470	5260	5260	5260	5260	0
581	20240724	113000	209670470	5260	5260	5260	5260	150
582	20240724	112900	208881470	5260	5260	5260	5260	73
583	20240724	112800	208497490	5270	5270	5270	5270	0
584	20240724	112700	208497490	5270	5270	5270	5270	267
585	20240724	112600	207090400	5270	5270	5270	5270	3170
586	20240724	112500	190384500	5270	5270	5270	5270	150
587	20240724	112400	189594000	5270	5270	5270	5270	700
588	20240724	112300	185905000	5270	5260	5270	5260	373
589	20240724	112200	183940020	5270	5270	5270	5270	0
590	20240724	112100	183940020	5270	5270	5270	5270	0
591	20240724	112000	183940020	5270	5270	5270	5270	346
592	20240724	111900	182116600	5260	5260	5260	5260	73
593	20240724	111800	181732620	5260	5260	5260	5260	150
594	20240724	111700	180943620	5260	5260	5260	5260	151
595	20240724	111600	180149360	5260	5260	5260	5260	73
596	20240724	111500	179765380	5260	5260	5260	5260	150
597	20240724	111400	178976380	5260	5260	5260	5260	0
598	20240724	111300	178976380	5260	5260	5260	5260	223
599	20240724	111200	177803400	5260	5260	5260	5260	0
600	20240724	111100	177803400	5260	5260	5260	5260	150
601	20240724	111000	177014400	5260	5260	5260	5260	223
602	20240724	110900	175841420	5260	5260	5260	5260	0
603	20240724	110800	175841420	5260	5260	5260	5260	300
604	20240724	110700	174263420	5260	5260	5260	5260	74
605	20240724	110600	173874180	5260	5260	5260	5260	150
606	20240724	110500	173085180	5260	5260	5260	5260	0
607	20240724	110400	173085180	5260	5260	5260	5260	223
608	20240724	110300	171912200	5270	5270	5270	5270	0
609	20240724	110200	171912200	5270	5270	5270	5270	0
610	20240724	110100	171912200	5270	5260	5270	5260	293
611	20240724	110000	170370320	5260	5260	5260	5260	0
612	20240724	105900	170370320	5260	5260	5260	5260	150
613	20240724	105800	169581320	5260	5260	5260	5260	150
614	20240724	105700	168792320	5260	5260	5260	5260	5
615	20240724	105600	168766020	5260	5260	5260	5260	300
616	20240724	105500	167188020	5260	5260	5260	5260	0
617	20240724	105400	167188020	5260	5260	5260	5260	240
618	20240724	105300	165925620	5260	5260	5260	5260	0
619	20240724	105200	165925620	5260	5260	5260	5260	150
620	20240724	105100	165136620	5260	5260	5260	5260	73
621	20240724	105000	164752640	5270	5270	5270	5270	150
622	20240724	104900	163962140	5260	5260	5260	5260	150
623	20240724	104800	163173140	5260	5260	5260	5260	0
624	20240724	104700	163173140	5260	5260	5260	5260	150
625	20240724	104600	162384140	5260	5260	5260	5260	1
626	20240724	104500	162378880	5260	5260	5260	5260	373
627	20240724	104400	160416900	5260	5260	5260	5260	300
628	20240724	104300	158838900	5260	5260	5260	5260	0
629	20240724	104200	158838900	5260	5260	5260	5260	272
630	20240724	104100	157408180	5260	5260	5260	5260	0
631	20240724	104000	157408180	5260	5260	5260	5260	150
632	20240724	103900	156619180	5270	5260	5270	5260	175
633	20240724	103800	155697670	5270	5270	5270	5270	0
634	20240724	103700	155697670	5270	5270	5270	5270	0
635	20240724	103600	155697670	5270	5270	5270	5270	0
636	20240724	103500	155697670	5270	5270	5270	5270	455
637	20240724	103400	153299820	5280	5280	5280	5280	1
638	20240724	103300	153294540	5270	5270	5270	5270	150
639	20240724	103200	152504040	5270	5260	5270	5260	225
640	20240724	103100	151319790	5260	5260	5260	5260	0
641	20240724	103000	151319790	5260	5260	5260	5260	150
642	20240724	102900	150530790	5260	5260	5260	5260	73
643	20240724	102800	150146810	5260	5260	5260	5260	150
644	20240724	102700	149357810	5260	5260	5260	5260	0
645	20240724	102600	149357810	5260	5260	5260	5260	223
646	20240724	102500	148184830	5260	5260	5260	5260	150
647	20240724	102400	147395830	5260	5260	5260	5260	0
648	20240724	102300	147395830	5260	5260	5260	5260	223
649	20240724	102200	146222850	5260	5260	5260	5260	0
650	20240724	102100	146222850	5260	5260	5260	5260	150
651	20240724	102000	145433850	5260	5260	5260	5260	73
652	20240724	101900	145049870	5260	5260	5260	5260	300
653	20240724	101800	143471870	5260	5260	5260	5260	150
654	20240724	101700	142682870	5260	5260	5260	5260	73
655	20240724	101600	142298890	5260	5260	5260	5260	150
656	20240724	101500	141509890	5260	5260	5260	5260	0
657	20240724	101400	141509890	5260	5270	5270	5260	150
658	20240724	101300	140720880	5260	5260	5260	5260	224
659	20240724	101200	139542640	5260	5260	5260	5260	0
660	20240724	101100	139542640	5260	5260	5260	5260	252
661	20240724	101000	138217120	5260	5260	5260	5260	73
662	20240724	100900	137833140	5270	5270	5270	5270	0
663	20240724	100800	137833140	5270	5270	5270	5270	48
664	20240724	100700	137580180	5260	5260	5260	5260	223
665	20240724	100600	136407200	5260	5260	5260	5260	148
666	20240724	100500	135628720	5270	5270	5270	5270	0
667	20240724	100400	135628720	5270	5260	5270	5260	303
668	20240724	100300	134034920	5260	5260	5260	5260	0
669	20240724	100200	134034920	5260	5260	5260	5260	150
670	20240724	100100	133245920	5260	5270	5270	5260	93
671	20240724	100000	132756540	5270	5270	5270	5270	100
672	20240724	095900	132229540	5270	5260	5270	5260	151
673	20240724	095800	131435270	5270	5260	5270	5250	820
674	20240724	095700	127118330	5270	5260	5270	5260	6499
675	20240724	095600	92870110	5260	5260	5260	5260	2429
676	20240724	095500	80093570	5270	5270	5270	5270	3
677	20240724	095400	80077760	5270	5270	5270	5270	1674
678	20240724	095300	71255780	5280	5280	5280	5280	0
679	20240724	095200	71255780	5280	5280	5280	5280	1682
680	20240724	095100	62374820	5280	5300	5300	5280	3377
681	20240724	095000	44510600	5300	5300	5300	5300	396
682	20240724	094900	42411800	5300	5300	5300	5300	177
683	20240724	094800	41473700	5310	5310	5310	5300	87
684	20240724	094700	41012470	5300	5300	5310	5300	190
685	20240724	094600	40005460	5300	5300	5300	5300	40
686	20240724	094500	39793460	5300	5300	5300	5300	191
687	20240724	094400	38781160	5300	5300	5300	5300	22
688	20240724	094300	38664560	5310	5310	5310	5310	18
689	20240724	094200	38568980	5300	5310	5310	5300	328
690	20240724	094100	36829580	5310	5310	5310	5310	20
691	20240724	094000	36723380	5300	5300	5300	5300	337
692	20240724	093900	34937280	5300	5300	5300	5300	40
693	20240724	093800	34725280	5300	5300	5300	5300	150
694	20240724	093700	33930280	5300	5300	5300	5300	190
695	20240724	093600	32923280	5300	5300	5300	5300	40
696	20240724	093500	32711280	5300	5300	5300	5300	295
697	20240724	093400	31147780	5300	5310	5310	5300	41
698	20240724	093300	30930470	5300	5310	5310	5300	191
699	20240724	093200	29918160	5300	5300	5300	5300	0
700	20240724	093100	29918160	5300	5300	5300	5300	40
701	20240724	093000	29706160	5320	5310	5320	5300	42
702	20240724	092900	29483530	5300	5310	5310	5300	625
703	20240724	092800	26167050	5310	5310	5310	5310	0
704	20240724	092700	26167050	5310	5310	5310	5310	40
705	20240724	092600	25954650	5310	5310	5310	5310	40
706	20240724	092500	25742250	5310	5310	5310	5310	0
707	20240724	092400	25742250	5310	5310	5310	5310	25
708	20240724	092300	25609500	5320	5320	5320	5320	0
709	20240724	092200	25609500	5320	5320	5320	5310	3
710	20240724	092100	25593550	5320	5320	5320	5320	276
711	20240724	092000	24125230	5310	5320	5320	5300	300
712	20240724	091900	22531030	5320	5320	5320	5320	200
713	20240724	091800	21467030	5320	5300	5320	5300	821
714	20240724	091700	17105470	5300	5300	5300	5300	0
715	20240724	091600	17105470	5300	5300	5300	5300	2040
716	20240724	091500	6293470	5300	5300	5300	5300	0
717	20240724	091400	6293470	5300	5300	5300	5300	0
718	20240724	091300	6293470	5300	5300	5300	5300	137
719	20240724	091200	5567370	5300	5300	5300	5300	0
720	20240724	091100	5567370	5300	5300	5300	5300	100
721	20240724	091000	5037370	5300	5300	5300	5300	0
722	20240724	090900	5037370	5300	5300	5300	5300	10
723	20240724	090800	4984370	5300	5300	5300	5300	0
724	20240724	090700	4984370	5300	5300	5300	5300	379
725	20240724	090600	2975670	5290	5290	5290	5290	2
726	20240724	090500	2965090	5300	5300	5300	5300	1
727	20240724	090400	2959790	5290	5290	5290	5290	77
728	20240724	090300	2552460	5290	5290	5290	5290	23
729	20240724	090200	2430790	5290	5290	5290	5290	0
730	20240724	090100	2430790	5290	5290	5290	5290	191
731	20240724	090000	1420400	5300	5300	5300	5300	268