KissMeData/215360/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	203700	485522580	13640	13640	13640	13640	3152
3	20240724	203600	485522580	13640	13640	13640	13640	0
4	20240724	203500	485522580	13640	13640	13640	13640	0
5	20240724	203400	485522580	13640	13640	13640	13640	0
6	20240724	203300	485522580	13640	13640	13640	13640	0
7	20240724	203200	485522580	13640	13640	13640	13640	0
8	20240724	203100	485522580	13640	13640	13640	13640	0
9	20240724	203000	485522580	13640	13640	13640	13640	0
10	20240724	202900	485522580	13640	13640	13640	13640	0
11	20240724	202800	485522580	13640	13640	13640	13640	0
12	20240724	202700	485522580	13640	13640	13640	13640	0
13	20240724	202600	485522580	13640	13640	13640	13640	0
14	20240724	202500	485522580	13640	13640	13640	13640	0
15	20240724	202400	485522580	13640	13640	13640	13640	0
16	20240724	202300	485522580	13640	13640	13640	13640	0
17	20240724	202200	485522580	13640	13640	13640	13640	0
18	20240724	202100	485522580	13640	13640	13640	13640	0
19	20240724	202000	485522580	13640	13640	13640	13640	0
20	20240724	201900	485522580	13640	13640	13640	13640	0
21	20240724	201800	485522580	13640	13640	13640	13640	0
22	20240724	201700	485522580	13640	13640	13640	13640	0
23	20240724	201600	485522580	13640	13640	13640	13640	0
24	20240724	201500	485522580	13640	13640	13640	13640	0
25	20240724	201400	485522580	13640	13640	13640	13640	0
26	20240724	201300	485522580	13640	13640	13640	13640	0
27	20240724	201200	485522580	13640	13640	13640	13640	0
28	20240724	201100	485522580	13640	13640	13640	13640	0
29	20240724	201000	485522580	13640	13640	13640	13640	0
30	20240724	200900	485522580	13640	13640	13640	13640	0
31	20240724	200800	485522580	13640	13640	13640	13640	0
32	20240724	200700	485522580	13640	13640	13640	13640	3152
33	20240724	200600	485522580	13640	13640	13640	13640	0
34	20240724	200500	485522580	13640	13640	13640	13640	0
35	20240724	200400	485522580	13640	13640	13640	13640	0
36	20240724	200300	485522580	13640	13640	13640	13640	0
37	20240724	200200	485522580	13640	13640	13640	13640	0
38	20240724	200100	485522580	13640	13640	13640	13640	0
39	20240724	200000	485522580	13640	13640	13640	13640	0
40	20240724	195900	485522580	13640	13640	13640	13640	0
41	20240724	195800	485522580	13640	13640	13640	13640	0
42	20240724	195700	485522580	13640	13640	13640	13640	0
43	20240724	195600	485522580	13640	13640	13640	13640	0
44	20240724	195500	485522580	13640	13640	13640	13640	0
45	20240724	195400	485522580	13640	13640	13640	13640	0
46	20240724	195300	485522580	13640	13640	13640	13640	0
47	20240724	195200	485522580	13640	13640	13640	13640	0
48	20240724	195100	485522580	13640	13640	13640	13640	0
49	20240724	195000	485522580	13640	13640	13640	13640	0
50	20240724	194900	485522580	13640	13640	13640	13640	0
51	20240724	194800	485522580	13640	13640	13640	13640	0
52	20240724	194700	485522580	13640	13640	13640	13640	0
53	20240724	194600	485522580	13640	13640	13640	13640	0
54	20240724	194500	485522580	13640	13640	13640	13640	0
55	20240724	194400	485522580	13640	13640	13640	13640	0
56	20240724	194300	485522580	13640	13640	13640	13640	0
57	20240724	194200	485522580	13640	13640	13640	13640	0
58	20240724	194100	485522580	13640	13640	13640	13640	0
59	20240724	194000	485522580	13640	13640	13640	13640	0
60	20240724	193900	485522580	13640	13640	13640	13640	0
61	20240724	193800	485522580	13640	13640	13640	13640	0
62	20240724	193700	485522580	13640	13640	13640	13640	3152
63	20240724	193600	485522580	13640	13640	13640	13640	0
64	20240724	193500	485522580	13640	13640	13640	13640	0
65	20240724	193400	485522580	13640	13640	13640	13640	0
66	20240724	193300	485522580	13640	13640	13640	13640	0
67	20240724	193200	485522580	13640	13640	13640	13640	0
68	20240724	193100	485522580	13640	13640	13640	13640	0
69	20240724	193000	485522580	13640	13640	13640	13640	0
70	20240724	192900	485522580	13640	13640	13640	13640	0
71	20240724	192800	485522580	13640	13640	13640	13640	0
72	20240724	192700	485522580	13640	13640	13640	13640	0
73	20240724	192600	485522580	13640	13640	13640	13640	0
74	20240724	192500	485522580	13640	13640	13640	13640	0
75	20240724	192400	485522580	13640	13640	13640	13640	0
76	20240724	192300	485522580	13640	13640	13640	13640	0
77	20240724	192200	485522580	13640	13640	13640	13640	0
78	20240724	192100	485522580	13640	13640	13640	13640	0
79	20240724	192000	485522580	13640	13640	13640	13640	0
80	20240724	191900	485522580	13640	13640	13640	13640	0
81	20240724	191800	485522580	13640	13640	13640	13640	0
82	20240724	191700	485522580	13640	13640	13640	13640	0
83	20240724	191600	485522580	13640	13640	13640	13640	0
84	20240724	191500	485522580	13640	13640	13640	13640	0
85	20240724	191400	485522580	13640	13640	13640	13640	0
86	20240724	191300	485522580	13640	13640	13640	13640	0
87	20240724	191200	485522580	13640	13640	13640	13640	0
88	20240724	191100	485522580	13640	13640	13640	13640	0
89	20240724	191000	485522580	13640	13640	13640	13640	0
90	20240724	190900	485522580	13640	13640	13640	13640	0
91	20240724	190800	485522580	13640	13640	13640	13640	0
92	20240724	190700	485522580	13640	13640	13640	13640	3152
93	20240724	190600	485522580	13640	13640	13640	13640	0
94	20240724	190500	485522580	13640	13640	13640	13640	0
95	20240724	190400	485522580	13640	13640	13640	13640	0
96	20240724	190300	485522580	13640	13640	13640	13640	0
97	20240724	190200	485522580	13640	13640	13640	13640	0
98	20240724	190100	485522580	13640	13640	13640	13640	0
99	20240724	190000	485522580	13640	13640	13640	13640	0
100	20240724	185900	485522580	13640	13640	13640	13640	0
101	20240724	185800	485522580	13640	13640	13640	13640	0
102	20240724	185700	485522580	13640	13640	13640	13640	0
103	20240724	185600	485522580	13640	13640	13640	13640	0
104	20240724	185500	485522580	13640	13640	13640	13640	0
105	20240724	185400	485522580	13640	13640	13640	13640	0
106	20240724	185300	485522580	13640	13640	13640	13640	0
107	20240724	185200	485522580	13640	13640	13640	13640	0
108	20240724	185100	485522580	13640	13640	13640	13640	0
109	20240724	185000	485522580	13640	13640	13640	13640	0
110	20240724	184900	485522580	13640	13640	13640	13640	0
111	20240724	184800	485522580	13640	13640	13640	13640	0
112	20240724	184700	485522580	13640	13640	13640	13640	0
113	20240724	184600	485522580	13640	13640	13640	13640	0
114	20240724	184500	485522580	13640	13640	13640	13640	0
115	20240724	184400	485522580	13640	13640	13640	13640	0
116	20240724	184300	485522580	13640	13640	13640	13640	0
117	20240724	184200	485522580	13640	13640	13640	13640	0
118	20240724	184100	485522580	13640	13640	13640	13640	0
119	20240724	184000	485522580	13640	13640	13640	13640	0
120	20240724	183900	485522580	13640	13640	13640	13640	0
121	20240724	183800	485522580	13640	13640	13640	13640	0
122	20240724	183700	485522580	13640	13640	13640	13640	3152
123	20240724	183600	485522580	13640	13640	13640	13640	0
124	20240724	183500	485522580	13640	13640	13640	13640	0
125	20240724	183400	485522580	13640	13640	13640	13640	0
126	20240724	183300	485522580	13640	13640	13640	13640	0
127	20240724	183200	485522580	13640	13640	13640	13640	0
128	20240724	183100	485522580	13640	13640	13640	13640	0
129	20240724	183000	485522580	13640	13640	13640	13640	0
130	20240724	182900	485522580	13640	13640	13640	13640	0
131	20240724	182800	485522580	13640	13640	13640	13640	0
132	20240724	182700	485522580	13640	13640	13640	13640	0
133	20240724	182600	485522580	13640	13640	13640	13640	0
134	20240724	182500	485522580	13640	13640	13640	13640	0
135	20240724	182400	485522580	13640	13640	13640	13640	0
136	20240724	182300	485522580	13640	13640	13640	13640	0
137	20240724	182200	485522580	13640	13640	13640	13640	0
138	20240724	182100	485522580	13640	13640	13640	13640	0
139	20240724	182000	485522580	13640	13640	13640	13640	0
140	20240724	181900	485522580	13640	13640	13640	13640	0
141	20240724	181800	485522580	13640	13640	13640	13640	0
142	20240724	181700	485522580	13640	13640	13640	13640	0
143	20240724	181600	485522580	13640	13640	13640	13640	0
144	20240724	181500	485522580	13640	13640	13640	13640	0
145	20240724	181400	485522580	13640	13640	13640	13640	0
146	20240724	181300	485522580	13640	13640	13640	13640	0
147	20240724	181200	485522580	13640	13640	13640	13640	0
148	20240724	181100	485522580	13640	13640	13640	13640	0
149	20240724	181000	485522580	13640	13640	13640	13640	0
150	20240724	180900	485522580	13640	13640	13640	13640	0
151	20240724	180800	485522580	13640	13640	13640	13640	0
152	20240724	180700	485522580	13640	13640	13640	13640	3152
153	20240724	180600	485522580	13640	13640	13640	13640	0
154	20240724	180500	485522580	13640	13640	13640	13640	0
155	20240724	180400	485522580	13640	13640	13640	13640	0
156	20240724	180300	485522580	13640	13640	13640	13640	0
157	20240724	180200	485522580	13640	13640	13640	13640	0
158	20240724	180100	485522580	13640	13640	13640	13640	0
159	20240724	180000	485522580	13640	13640	13640	13640	0
160	20240724	175900	485522580	13640	13640	13640	13640	0
161	20240724	175800	485522580	13640	13640	13640	13640	0
162	20240724	175700	485522580	13640	13640	13640	13640	0
163	20240724	175600	485522580	13640	13640	13640	13640	0
164	20240724	175500	485522580	13640	13640	13640	13640	0
165	20240724	175400	485522580	13640	13640	13640	13640	0
166	20240724	175300	485522580	13640	13640	13640	13640	0
167	20240724	175200	485522580	13640	13640	13640	13640	0
168	20240724	175100	485522580	13640	13640	13640	13640	0
169	20240724	175000	485522580	13640	13640	13640	13640	0
170	20240724	174900	485522580	13640	13640	13640	13640	0
171	20240724	174800	485522580	13640	13640	13640	13640	0
172	20240724	174700	485522580	13640	13640	13640	13640	0
173	20240724	174600	485522580	13640	13640	13640	13640	0
174	20240724	174500	485522580	13640	13640	13640	13640	0
175	20240724	174400	485522580	13640	13640	13640	13640	0
176	20240724	174300	485522580	13640	13640	13640	13640	0
177	20240724	174200	485522580	13640	13640	13640	13640	0
178	20240724	174100	485522580	13640	13640	13640	13640	0
179	20240724	174000	485522580	13640	13640	13640	13640	0
180	20240724	173900	485522580	13640	13640	13640	13640	0
181	20240724	173800	485522580	13640	13640	13640	13640	0
182	20240724	173700	485522580	13640	13640	13640	13640	3152
183	20240724	173600	485522580	13640	13640	13640	13640	0
184	20240724	173500	485522580	13640	13640	13640	13640	0
185	20240724	173400	485522580	13640	13640	13640	13640	0
186	20240724	173300	485522580	13640	13640	13640	13640	0
187	20240724	173200	485522580	13640	13640	13640	13640	0
188	20240724	173100	485522580	13640	13640	13640	13640	0
189	20240724	173000	485522580	13640	13640	13640	13640	0
190	20240724	172900	485522580	13640	13640	13640	13640	0
191	20240724	172800	485522580	13640	13640	13640	13640	0
192	20240724	172700	485522580	13640	13640	13640	13640	0
193	20240724	172600	485522580	13640	13640	13640	13640	0
194	20240724	172500	485522580	13640	13640	13640	13640	0
195	20240724	172400	485522580	13640	13640	13640	13640	0
196	20240724	172300	485522580	13640	13640	13640	13640	0
197	20240724	172200	485522580	13640	13640	13640	13640	0
198	20240724	172100	485522580	13640	13640	13640	13640	0
199	20240724	172000	485522580	13640	13640	13640	13640	0
200	20240724	171900	485522580	13640	13640	13640	13640	0
201	20240724	171800	485522580	13640	13640	13640	13640	0
202	20240724	171700	485522580	13640	13640	13640	13640	0
203	20240724	171600	485522580	13640	13640	13640	13640	0
204	20240724	171500	485522580	13640	13640	13640	13640	0
205	20240724	171400	485522580	13640	13640	13640	13640	0
206	20240724	171300	485522580	13640	13640	13640	13640	0
207	20240724	171200	485522580	13640	13640	13640	13640	0
208	20240724	171100	485522580	13640	13640	13640	13640	0
209	20240724	171000	485522580	13640	13640	13640	13640	0
210	20240724	170900	485522580	13640	13640	13640	13640	0
211	20240724	170800	485522580	13640	13640	13640	13640	0
212	20240724	170700	485522580	13640	13640	13640	13640	3152
213	20240724	170600	485522580	13640	13640	13640	13640	0
214	20240724	170500	485522580	13640	13640	13640	13640	0
215	20240724	170400	485522580	13640	13640	13640	13640	0
216	20240724	170300	485522580	13640	13640	13640	13640	0
217	20240724	170200	485522580	13640	13640	13640	13640	0
218	20240724	170100	485522580	13640	13640	13640	13640	0
219	20240724	170000	485522580	13640	13640	13640	13640	0
220	20240724	165900	485522580	13640	13640	13640	13640	0
221	20240724	165800	485522580	13640	13640	13640	13640	0
222	20240724	165700	485522580	13640	13640	13640	13640	0
223	20240724	165600	485522580	13640	13640	13640	13640	0
224	20240724	165500	485522580	13640	13640	13640	13640	0
225	20240724	165400	485522580	13640	13640	13640	13640	0
226	20240724	165300	485522580	13640	13640	13640	13640	0
227	20240724	165200	485522580	13640	13640	13640	13640	0
228	20240724	165100	485522580	13640	13640	13640	13640	0
229	20240724	165000	485522580	13640	13640	13640	13640	0
230	20240724	164900	485522580	13640	13640	13640	13640	0
231	20240724	164800	485522580	13640	13640	13640	13640	0
232	20240724	164700	485522580	13640	13640	13640	13640	0
233	20240724	164600	485522580	13640	13640	13640	13640	0
234	20240724	164500	485522580	13640	13640	13640	13640	0
235	20240724	164400	485522580	13640	13640	13640	13640	0
236	20240724	164300	485522580	13640	13640	13640	13640	0
237	20240724	164200	485522580	13640	13640	13640	13640	0
238	20240724	164100	485522580	13640	13640	13640	13640	0
239	20240724	164000	485522580	13640	13640	13640	13640	0
240	20240724	163900	485522580	13640	13640	13640	13640	0
241	20240724	163800	485522580	13640	13640	13640	13640	0
242	20240724	163700	485522580	13640	13640	13640	13640	3152
243	20240724	163600	485522580	13640	13640	13640	13640	0
244	20240724	163500	485522580	13640	13640	13640	13640	0
245	20240724	163400	485522580	13640	13640	13640	13640	0
246	20240724	163300	485522580	13640	13640	13640	13640	0
247	20240724	163200	485522580	13640	13640	13640	13640	0
248	20240724	163100	485522580	13640	13640	13640	13640	0
249	20240724	163000	485522580	13640	13640	13640	13640	0
250	20240724	162900	485522580	13640	13640	13640	13640	0
251	20240724	162800	485522580	13640	13640	13640	13640	0
252	20240724	162700	485522580	13640	13640	13640	13640	0
253	20240724	162600	485522580	13640	13640	13640	13640	0
254	20240724	162500	485522580	13640	13640	13640	13640	0
255	20240724	162400	485522580	13640	13640	13640	13640	0
256	20240724	162300	485522580	13640	13640	13640	13640	0
257	20240724	162200	485522580	13640	13640	13640	13640	0
258	20240724	162100	485522580	13640	13640	13640	13640	0
259	20240724	162000	485522580	13640	13640	13640	13640	0
260	20240724	161900	485522580	13640	13640	13640	13640	0
261	20240724	161800	485522580	13640	13640	13640	13640	0
262	20240724	161700	485522580	13640	13640	13640	13640	0
263	20240724	161600	485522580	13640	13640	13640	13640	0
264	20240724	161500	485522580	13640	13640	13640	13640	0
265	20240724	161400	485522580	13640	13640	13640	13640	0
266	20240724	161300	485522580	13640	13640	13640	13640	0
267	20240724	161200	485522580	13640	13640	13640	13640	0
268	20240724	161100	485522580	13640	13640	13640	13640	0
269	20240724	161000	485522580	13640	13640	13640	13640	0
270	20240724	160900	485522580	13640	13640	13640	13640	0
271	20240724	160800	485522580	13640	13640	13640	13640	0
272	20240724	160700	485522580	13640	13640	13640	13640	3152
273	20240724	160600	485522580	13640	13640	13640	13640	0
274	20240724	160500	485522580	13640	13640	13640	13640	0
275	20240724	160400	485522580	13640	13640	13640	13640	0
276	20240724	160300	485522580	13640	13640	13640	13640	0
277	20240724	160200	485522580	13640	13640	13640	13640	0
278	20240724	160100	485522580	13640	13640	13640	13640	0
279	20240724	160000	485522580	13640	13640	13640	13640	0
280	20240724	155900	485522580	13640	13640	13640	13640	0
281	20240724	155800	485522580	13640	13640	13640	13640	0
282	20240724	155700	485522580	13640	13640	13640	13640	0
283	20240724	155600	485522580	13640	13640	13640	13640	0
284	20240724	155500	485522580	13640	13640	13640	13640	0
285	20240724	155400	485522580	13640	13640	13640	13640	0
286	20240724	155300	485522580	13640	13640	13640	13640	0
287	20240724	155200	485522580	13640	13640	13640	13640	0
288	20240724	155100	485522580	13640	13640	13640	13640	0
289	20240724	155000	485522580	13640	13640	13640	13640	0
290	20240724	154900	485522580	13640	13640	13640	13640	0
291	20240724	154800	485522580	13640	13640	13640	13640	0
292	20240724	154700	485522580	13640	13640	13640	13640	0
293	20240724	154600	485522580	13640	13640	13640	13640	0
294	20240724	154500	485522580	13640	13640	13640	13640	0
295	20240724	154400	485522580	13640	13640	13640	13640	0
296	20240724	154300	485522580	13640	13640	13640	13640	0
297	20240724	154200	485522580	13640	13640	13640	13640	0
298	20240724	154100	485522580	13640	13640	13640	13640	0
299	20240724	154000	485522580	13640	13640	13640	13640	0
300	20240724	153900	485522580	13640	13640	13640	13640	0
301	20240724	153800	485522580	13640	13640	13640	13640	0
302	20240724	153700	485522580	13640	13640	13640	13640	3152
303	20240724	153600	485522580	13640	13640	13640	13640	0
304	20240724	153500	485522580	13640	13640	13640	13640	0
305	20240724	153400	485522580	13640	13640	13640	13640	0
306	20240724	153300	485522580	13640	13640	13640	13640	0
307	20240724	153200	485522580	13640	13640	13640	13640	0
308	20240724	153100	485522580	13640	13640	13640	13640	0
309	20240724	153000	485522580	13640	13640	13640	13640	3152
310	20240724	152900	442529300	13680	13680	13680	13680	0
311	20240724	152800	442529300	13680	13680	13680	13680	0
312	20240724	152700	442529300	13680	13680	13680	13680	0
313	20240724	152600	442529300	13680	13680	13680	13680	0
314	20240724	152500	442529300	13680	13680	13680	13680	0
315	20240724	152400	442529300	13680	13680	13680	13680	0
316	20240724	152300	442529300	13680	13680	13680	13680	0
317	20240724	152200	442529300	13680	13680	13680	13680	0
318	20240724	152100	442529300	13680	13680	13680	13680	0
319	20240724	152000	442529300	13680	13680	13680	13680	0
320	20240724	151900	442529300	13680	13680	13710	13680	209
321	20240724	151800	439667180	13710	13700	13710	13700	50
322	20240724	151700	438981990	13680	13680	13680	13680	90
323	20240724	151600	437750790	13710	13710	13710	13710	222
324	20240724	151500	434707170	13710	13680	13710	13680	342
325	20240724	151400	430027160	13670	13680	13680	13670	120
326	20240724	151300	428385760	13680	13680	13680	13680	2
327	20240724	151200	428358400	13700	13700	13700	13700	0
328	20240724	151100	428358400	13700	13700	13700	13700	0
329	20240724	151000	428358400	13700	13680	13700	13670	216
330	20240724	150900	425401870	13680	13680	13680	13680	0
331	20240724	150800	425401870	13680	13680	13680	13680	22
332	20240724	150700	425100910	13680	13680	13680	13680	0
333	20240724	150600	425100910	13680	13680	13680	13680	11
334	20240724	150500	424950430	13680	13680	13680	13680	115
335	20240724	150400	423377230	13710	13690	13710	13690	111
336	20240724	150300	421855620	13690	13690	13690	13690	165
337	20240724	150200	419596770	13700	13700	13700	13700	0
338	20240724	150100	419596770	13700	13700	13700	13700	36
339	20240724	150000	419103570	13720	13720	13720	13720	1
340	20240724	145900	419089850	13700	13700	13700	13700	150
341	20240724	145800	417034850	13700	13700	13700	13700	703
342	20240724	145700	407403750	13710	13710	13710	13710	0
343	20240724	145600	407403750	13710	13710	13710	13710	26
344	20240724	145500	407047290	13710	13710	13710	13710	112
345	20240724	145400	405511770	13710	13710	13710	13710	0
346	20240724	145300	405511770	13710	13710	13710	13710	1
347	20240724	145200	405498060	13710	13710	13710	13710	0
348	20240724	145100	405498060	13710	13710	13710	13710	2
349	20240724	145000	405470640	13710	13710	13710	13710	0
350	20240724	144900	405470640	13710	13710	13710	13710	0
351	20240724	144800	405470640	13710	13710	13710	13710	182
352	20240724	144700	402975420	13710	13710	13710	13710	0
353	20240724	144600	402975420	13710	13710	13710	13710	0
354	20240724	144500	402975420	13710	13720	13720	13710	82
355	20240724	144400	401850700	13700	13700	13700	13700	0
356	20240724	144300	401850700	13700	13700	13700	13700	0
357	20240724	144200	401850700	13700	13700	13700	13700	0
358	20240724	144100	401850700	13700	13700	13700	13700	0
359	20240724	144000	401850700	13700	13700	13700	13700	0
360	20240724	143900	401850700	13700	13700	13700	13700	5
361	20240724	143800	401782200	13720	13720	13720	13720	0
362	20240724	143700	401782200	13720	13720	13720	13720	0
363	20240724	143600	401782200	13720	13720	13720	13720	0
364	20240724	143500	401782200	13720	13720	13720	13720	100
365	20240724	143400	400410200	13700	13710	13710	13700	46
366	20240724	143300	399779900	13710	13710	13710	13710	0
367	20240724	143200	399779900	13710	13710	13710	13710	0
368	20240724	143100	399779900	13710	13710	13710	13710	10
369	20240724	143000	399642800	13710	13710	13710	13710	2
370	20240724	142900	399615380	13710	13710	13710	13710	0
371	20240724	142800	399615380	13710	13710	13710	13710	0
372	20240724	142700	399615380	13710	13710	13710	13710	0
373	20240724	142600	399615380	13710	13710	13710	13710	200
374	20240724	142500	396873380	13710	13710	13710	13710	0
375	20240724	142400	396873380	13710	13710	13710	13710	40
376	20240724	142300	396324980	13710	13710	13710	13710	97
377	20240724	142200	394995110	13710	13710	13710	13710	0
378	20240724	142100	394995110	13710	13710	13710	13710	21
379	20240724	142000	394707200	13710	13710	13710	13710	10
380	20240724	141900	394570100	13710	13710	13710	13710	0
381	20240724	141800	394570100	13710	13710	13710	13710	10
382	20240724	141700	394433000	13730	13730	13730	13730	0
383	20240724	141600	394433000	13730	13730	13730	13730	0
384	20240724	141500	394433000	13730	13730	13730	13730	0
385	20240724	141400	394433000	13730	13730	13730	13730	1
386	20240724	141300	394419270	13700	13700	13700	13700	0
387	20240724	141200	394419270	13700	13700	13700	13700	0
388	20240724	141100	394419270	13700	13700	13700	13700	0
389	20240724	141000	394419270	13700	13680	13700	13680	177
390	20240724	140900	391996150	13700	13700	13700	13700	0
391	20240724	140800	391996150	13700	13700	13700	13700	0
392	20240724	140700	391996150	13700	13700	13700	13700	0
393	20240724	140600	391996150	13700	13670	13700	13670	550
394	20240724	140500	384471740	13670	13670	13670	13670	0
395	20240724	140400	384471740	13670	13670	13670	13670	0
396	20240724	140300	384471740	13670	13670	13670	13670	14
397	20240724	140200	384280360	13670	13670	13670	13670	0
398	20240724	140100	384280360	13670	13670	13670	13670	100
399	20240724	140000	382913360	13670	13670	13670	13670	0
400	20240724	135900	382913360	13670	13670	13670	13670	0
401	20240724	135800	382913360	13670	13670	13670	13670	0
402	20240724	135700	382913360	13670	13670	13670	13670	0
403	20240724	135600	382913360	13670	13670	13670	13670	0
404	20240724	135500	382913360	13670	13670	13670	13670	53
405	20240724	135400	382188850	13670	13670	13670	13670	0
406	20240724	135300	382188850	13670	13660	13670	13660	100
407	20240724	135200	380822350	13660	13660	13660	13660	0
408	20240724	135100	380822350	13660	13660	13660	13660	0
409	20240724	135000	380822350	13660	13660	13660	13660	51
410	20240724	134900	380125690	13670	13670	13670	13670	0
411	20240724	134800	380125690	13670	13670	13670	13670	0
412	20240724	134700	380125690	13670	13660	13670	13660	300
413	20240724	134600	376026460	13640	13670	13670	13640	668
414	20240724	134500	366906240	13680	13680	13680	13680	0
415	20240724	134400	366906240	13680	13680	13680	13680	27
416	20240724	134300	366536880	13670	13670	13670	13670	0
417	20240724	134200	366536880	13670	13670	13670	13670	0
418	20240724	134100	366536880	13670	13670	13670	13670	0
419	20240724	134000	366536880	13670	13670	13670	13670	0
420	20240724	133900	366536880	13670	13690	13690	13670	1298
421	20240724	133800	348777000	13700	13700	13700	13700	0
422	20240724	133700	348777000	13700	13700	13700	13700	232
423	20240724	133600	345598600	13710	13710	13710	13710	0
424	20240724	133500	345598600	13710	13710	13710	13710	68
425	20240724	133400	344666320	13700	13700	13700	13700	0
426	20240724	133300	344666320	13700	13700	13700	13700	0
427	20240724	133200	344666320	13700	13700	13700	13700	0
428	20240724	133100	344666320	13700	13710	13710	13700	639
429	20240724	133000	335911920	13710	13710	13710	13710	0
430	20240724	132900	335911920	13710	13710	13710	13710	0
431	20240724	132800	335911920	13710	13720	13720	13710	8
432	20240724	132700	335802230	13710	13710	13710	13710	0
433	20240724	132600	335802230	13710	13710	13710	13710	0
434	20240724	132500	335802230	13710	13730	13730	13710	151
435	20240724	132400	333732000	13740	13740	13740	13740	200
436	20240724	132300	330984000	13770	13770	13770	13770	0
437	20240724	132200	330984000	13770	13770	13770	13770	0
438	20240724	132100	330984000	13770	13770	13770	13770	0
439	20240724	132000	330984000	13770	13770	13770	13770	101
440	20240724	131900	329593230	13770	13720	13770	13720	100
441	20240724	131800	328219190	13700	13700	13700	13700	0
442	20240724	131700	328219190	13700	13700	13700	13700	0
443	20240724	131600	328219190	13700	13700	13700	13700	0
444	20240724	131500	328219190	13700	13700	13700	13700	10
445	20240724	131400	328082190	13720	13720	13720	13720	201
446	20240724	131300	325324470	13760	13710	13760	13710	540
447	20240724	131200	317911400	13710	13710	13710	13710	4
448	20240724	131100	317856560	13710	13710	13710	13710	0
449	20240724	131000	317856560	13710	13710	13710	13710	0
450	20240724	130900	317856560	13710	13710	13710	13710	0
451	20240724	130800	317856560	13710	13710	13710	13710	150
452	20240724	130700	315800060	13700	13700	13700	13700	150
453	20240724	130600	313745060	13700	13700	13700	13700	0
454	20240724	130500	313745060	13700	13700	13700	13700	0
455	20240724	130400	313745060	13700	13700	13700	13700	13
456	20240724	130300	313566960	13710	13710	13710	13710	10
457	20240724	130200	313429860	13710	13710	13710	13710	0
458	20240724	130100	313429860	13710	13710	13710	13710	0
459	20240724	130000	313429860	13710	13710	13710	13710	0
460	20240724	125900	313429860	13710	13710	13710	13710	0
461	20240724	125800	313429860	13710	13710	13710	13710	0
462	20240724	125700	313429860	13710	13710	13710	13710	0
463	20240724	125600	313429860	13710	13710	13710	13710	300
464	20240724	125500	309316860	13690	13690	13690	13690	0
465	20240724	125400	309316860	13690	13690	13690	13690	130
466	20240724	125300	307537160	13700	13710	13710	13700	961
467	20240724	125200	294369080	13710	13710	13710	13710	7
468	20240724	125100	294273110	13710	13710	13710	13710	0
469	20240724	125000	294273110	13710	13710	13710	13710	0
470	20240724	124900	294273110	13710	13710	13710	13710	210
471	20240724	124800	291394010	13710	13710	13710	13710	0
472	20240724	124700	291394010	13710	13710	13710	13710	65
473	20240724	124600	290502860	13700	13700	13700	13700	0
474	20240724	124500	290502860	13700	13700	13700	13700	133
475	20240724	124400	288680760	13700	13700	13700	13700	0
476	20240724	124300	288680760	13700	13700	13700	13700	0
477	20240724	124200	288680760	13700	13700	13700	13700	26
478	20240724	124100	288324560	13710	13710	13710	13710	0
479	20240724	124000	288324560	13710	13710	13710	13710	0
480	20240724	123900	288324560	13710	13710	13710	13710	0
481	20240724	123800	288324560	13710	13710	13710	13710	0
482	20240724	123700	288324560	13710	13700	13710	13700	54
483	20240724	123600	287584550	13710	13710	13710	13710	0
484	20240724	123500	287584550	13710	13710	13710	13710	0
485	20240724	123400	287584550	13710	13710	13710	13710	0
486	20240724	123300	287584550	13710	13710	13710	13710	18
487	20240724	123200	287337770	13710	13710	13710	13710	233
488	20240724	123100	284143340	13710	13710	13710	13710	0
489	20240724	123000	284143340	13710	13710	13710	13710	1
490	20240724	122900	284129630	13720	13730	13730	13710	708
491	20240724	122800	274417260	13720	13720	13720	13720	0
492	20240724	122700	274417260	13720	13720	13720	13720	0
493	20240724	122600	274417260	13720	13720	13720	13720	1
494	20240724	122500	274403540	13720	13720	13720	13720	0
495	20240724	122400	274403540	13720	13730	13730	13720	254
496	20240724	122300	270917220	13740	13740	13740	13740	0
497	20240724	122200	270917220	13740	13740	13740	13740	0
498	20240724	122100	270917220	13740	13740	13740	13740	577
499	20240724	122000	262989240	13740	13740	13740	13740	0
500	20240724	121900	262989240	13740	13740	13740	13740	0
501	20240724	121800	262989240	13740	13740	13740	13740	0
502	20240724	121700	262989240	13740	13740	13740	13740	0
503	20240724	121600	262989240	13740	13740	13740	13740	0
504	20240724	121500	262989240	13740	13740	13740	13740	0
505	20240724	121400	262989240	13740	13740	13740	13740	0
506	20240724	121300	262989240	13740	13740	13740	13740	0
507	20240724	121200	262989240	13740	13740	13740	13740	0
508	20240724	121100	262989240	13740	13740	13740	13740	0
509	20240724	121000	262989240	13740	13740	13740	13740	50
510	20240724	120900	262302240	13740	13740	13740	13740	0
511	20240724	120800	262302240	13740	13740	13740	13740	33
512	20240724	120700	261848820	13740	13740	13740	13740	0
513	20240724	120600	261848820	13740	13740	13740	13740	0
514	20240724	120500	261848820	13740	13740	13740	13740	0
515	20240724	120400	261848820	13740	13740	13740	13740	0
516	20240724	120300	261848820	13740	13740	13740	13740	0
517	20240724	120200	261848820	13740	13740	13740	13740	0
518	20240724	120100	261848820	13740	13740	13740	13740	0
519	20240724	120000	261848820	13740	13740	13740	13740	0
520	20240724	115900	261848820	13740	13740	13740	13740	0
521	20240724	115800	261848820	13740	13740	13740	13740	0
522	20240724	115700	261848820	13740	13740	13740	13740	0
523	20240724	115600	261848820	13740	13740	13740	13740	0
524	20240724	115500	261848820	13740	13740	13740	13740	0
525	20240724	115400	261848820	13740	13740	13740	13740	0
526	20240724	115300	261848820	13740	13740	13740	13740	2
527	20240724	115200	261821340	13740	13740	13740	13740	0
528	20240724	115100	261821340	13740	13740	13740	13740	0
529	20240724	115000	261821340	13740	13740	13740	13740	163
530	20240724	114900	259581720	13740	13740	13740	13740	0
531	20240724	114800	259581720	13740	13740	13740	13740	106
532	20240724	114700	258125280	13750	13760	13760	13750	1032
533	20240724	114600	243935120	13770	13770	13770	13770	30
534	20240724	114500	243522020	13770	13770	13770	13770	5
535	20240724	114400	243453170	13770	13770	13770	13770	1
536	20240724	114300	243439400	13760	13760	13760	13760	0
537	20240724	114200	243439400	13760	13760	13760	13760	1
538	20240724	114100	243425640	13760	13760	13760	13760	0
539	20240724	114000	243425640	13760	13760	13760	13760	0
540	20240724	113900	243425640	13760	13760	13760	13760	14
541	20240724	113800	243233000	13760	13760	13760	13760	0
542	20240724	113700	243233000	13760	13760	13760	13760	7
543	20240724	113600	243136680	13750	13750	13750	13750	27
544	20240724	113500	242765430	13750	13750	13750	13750	78
545	20240724	113400	241692930	13750	13750	13750	13750	0
546	20240724	113300	241692930	13750	13750	13750	13750	0
547	20240724	113200	241692930	13750	13750	13750	13750	5
548	20240724	113100	241624180	13750	13750	13750	13750	0
549	20240724	113000	241624180	13750	13750	13750	13750	6
550	20240724	112900	241541680	13750	13750	13750	13750	207
551	20240724	112800	238695430	13750	13750	13750	13750	29
552	20240724	112700	238296680	13760	13760	13760	13760	0
553	20240724	112600	238296680	13760	13760	13760	13760	50
554	20240724	112500	237608680	13750	13750	13750	13750	13
555	20240724	112400	237429930	13750	13750	13750	13750	0
556	20240724	112300	237429930	13750	13750	13750	13750	0
557	20240724	112200	237429930	13750	13760	13760	13750	311
558	20240724	112100	233151600	13770	13770	13770	13770	100
559	20240724	112000	231774600	13760	13760	13760	13760	6
560	20240724	111900	231692040	13760	13760	13760	13760	0
561	20240724	111800	231692040	13760	13760	13760	13760	34
562	20240724	111700	231224200	13770	13770	13770	13770	0
563	20240724	111600	231224200	13770	13770	13770	13770	1
564	20240724	111500	231210430	13770	13780	13780	13770	2944
565	20240724	111400	190655520	13780	13780	13780	13780	0
566	20240724	111300	190655520	13780	13780	13780	13780	0
567	20240724	111200	190655520	13780	13780	13780	13780	0
568	20240724	111100	190655520	13780	13780	13780	13780	0
569	20240724	111000	190655520	13780	13780	13780	13780	0
570	20240724	110900	190655520	13780	13780	13780	13780	0
571	20240724	110800	190655520	13780	13790	13790	13780	433
572	20240724	110700	184688750	13780	13780	13780	13780	0
573	20240724	110600	184688750	13780	13780	13780	13780	0
574	20240724	110500	184688750	13780	13780	13780	13780	0
575	20240724	110400	184688750	13780	13780	13780	13780	0
576	20240724	110300	184688750	13780	13780	13780	13780	0
577	20240724	110200	184688750	13780	13780	13780	13780	100
578	20240724	110100	183310750	13780	13780	13780	13780	0
579	20240724	110000	183310750	13780	13780	13780	13780	0
580	20240724	105900	183310750	13780	13780	13780	13780	32
581	20240724	105800	182869790	13800	13800	13800	13800	0
582	20240724	105700	182869790	13800	13800	13800	13800	1
583	20240724	105600	182855990	13800	13800	13800	13800	0
584	20240724	105500	182855990	13800	13800	13800	13800	0
585	20240724	105400	182855990	13800	13800	13800	13800	0
586	20240724	105300	182855990	13800	13800	13800	13800	0
587	20240724	105200	182855990	13800	13800	13800	13800	0
588	20240724	105100	182855990	13800	13800	13800	13800	0
589	20240724	105000	182855990	13800	13800	13800	13800	0
590	20240724	104900	182855990	13800	13800	13800	13800	0
591	20240724	104800	182855990	13800	13800	13800	13800	0
592	20240724	104700	182855990	13800	13790	13800	13790	121
593	20240724	104600	181186200	13800	13800	13800	13800	3
594	20240724	104500	181144800	13800	13800	13800	13800	0
595	20240724	104400	181144800	13800	13810	13810	13800	285
596	20240724	104300	177211790	13800	13800	13800	13800	0
597	20240724	104200	177211790	13800	13800	13800	13800	0
598	20240724	104100	177211790	13800	13770	13800	13770	666
599	20240724	104000	168038990	13770	13770	13770	13770	0
600	20240724	103900	168038990	13770	13780	13780	13770	11
601	20240724	103800	167887510	13770	13770	13770	13770	0
602	20240724	103700	167887510	13770	13770	13770	13770	0
603	20240724	103600	167887510	13770	13770	13770	13770	31
604	20240724	103500	167460640	13770	13780	13780	13770	400
605	20240724	103400	161952050	13770	13780	13780	13770	500
606	20240724	103300	155066370	13780	13790	13790	13780	210
607	20240724	103200	152171440	13770	13830	13830	13770	4065
608	20240724	103100	96121060	13820	13820	13820	13820	297
609	20240724	103000	92016520	13820	13820	13820	13820	0
610	20240724	102900	92016520	13820	13820	13820	13820	0
611	20240724	102800	92016520	13820	13830	13830	13820	160
612	20240724	102700	89804220	13820	13820	13820	13820	0
613	20240724	102600	89804220	13820	13820	13820	13820	0
614	20240724	102500	89804220	13820	13820	13820	13820	0
615	20240724	102400	89804220	13820	13820	13820	13820	0
616	20240724	102300	89804220	13820	13840	13840	13820	234
617	20240724	102200	86566340	13840	13840	13840	13840	8
618	20240724	102100	86455620	13840	13840	13840	13840	0
619	20240724	102000	86455620	13840	13840	13840	13840	41
620	20240724	101900	85888180	13850	13850	13850	13850	0
621	20240724	101800	85888180	13850	13850	13850	13850	0
622	20240724	101700	85888180	13850	13850	13850	13850	0
623	20240724	101600	85888180	13850	13850	13850	13850	0
624	20240724	101500	85888180	13850	13850	13850	13850	200
625	20240724	101400	83118180	13830	13830	13830	13830	4
626	20240724	101300	83062860	13840	13870	13890	13840	471
627	20240724	101200	76526300	13880	13880	13880	13880	7
628	20240724	101100	76429140	13880	13880	13880	13880	0
629	20240724	101000	76429140	13880	13880	13880	13880	0
630	20240724	100900	76429140	13880	13880	13880	13880	0
631	20240724	100800	76429140	13880	13880	13880	13880	0
632	20240724	100700	76429140	13880	13880	13880	13880	0
633	20240724	100600	76429140	13880	13880	13880	13880	0
634	20240724	100500	76429140	13880	13880	13880	13880	0
635	20240724	100400	76429140	13880	13880	13880	13880	7
636	20240724	100300	76331980	13880	13880	13880	13880	0
637	20240724	100200	76331980	13880	13880	13880	13880	0
638	20240724	100100	76331980	13880	13880	13880	13880	0
639	20240724	100000	76331980	13880	13880	13880	13880	1
640	20240724	095900	76318100	13880	13890	13890	13880	8
641	20240724	095800	76207010	13880	13880	13880	13880	1
642	20240724	095700	76193130	13880	13880	13880	13880	1
643	20240724	095600	76179250	13890	13880	13890	13880	15
644	20240724	095500	75970910	13850	13850	13850	13850	0
645	20240724	095400	75970910	13850	13850	13850	13850	0
646	20240724	095300	75970910	13850	13850	13850	13850	0
647	20240724	095200	75970910	13850	13850	13850	13850	19
648	20240724	095100	75707760	13900	13900	13900	13900	1
649	20240724	095000	75693860	13820	13820	13820	13820	0
650	20240724	094900	75693860	13820	13820	13820	13820	32
651	20240724	094800	75251620	13900	13900	13900	13900	0
652	20240724	094700	75251620	13900	13900	13900	13900	0
653	20240724	094600	75251620	13900	13900	13900	13900	0
654	20240724	094500	75251620	13900	13900	13900	13900	0
655	20240724	094400	75251620	13900	13900	13900	13900	0
656	20240724	094300	75251620	13900	13810	13900	13800	533
657	20240724	094200	67891120	13810	13810	13810	13810	0
658	20240724	094100	67891120	13810	13810	13810	13810	0
659	20240724	094000	67891120	13810	13810	13810	13810	0
660	20240724	093900	67891120	13810	13810	13810	13810	49
661	20240724	093800	67214430	13810	13810	13810	13810	135
662	20240724	093700	65350080	13810	13810	13810	13810	20
663	20240724	093600	65073880	13810	13810	13810	13810	10
664	20240724	093500	64935780	13810	13810	13810	13810	0
665	20240724	093400	64935780	13810	13810	13810	13810	1
666	20240724	093300	64921970	13810	13810	13810	13810	0
667	20240724	093200	64921970	13810	13810	13810	13810	37
668	20240724	093100	64411000	13790	13790	13790	13790	0
669	20240724	093000	64411000	13790	13790	13790	13790	0
670	20240724	092900	64411000	13790	13790	13790	13790	0
671	20240724	092800	64411000	13790	13790	13790	13790	0
672	20240724	092700	64411000	13790	13830	13830	13780	1719
673	20240724	092600	40688100	13830	13880	13880	13830	33
674	20240724	092500	40231030	13880	13880	13880	13880	0
675	20240724	092400	40231030	13880	13880	13880	13880	0
676	20240724	092300	40231030	13880	13880	13880	13880	9
677	20240724	092200	40106110	13880	13810	13880	13810	120
678	20240724	092100	38448210	13800	13800	13800	13800	0
679	20240724	092000	38448210	13800	13800	13800	13800	0
680	20240724	091900	38448210	13800	13800	13800	13800	10
681	20240724	091800	38310210	13820	13820	13820	13820	0
682	20240724	091700	38310210	13820	13820	13820	13820	0
683	20240724	091600	38310210	13820	13820	13820	13820	5
684	20240724	091500	38241110	13820	13820	13820	13820	1
685	20240724	091400	38227290	13820	13820	13820	13820	49
686	20240724	091300	37550110	13870	13870	13870	13870	0
687	20240724	091200	37550110	13870	13870	13870	13870	0
688	20240724	091100	37550110	13870	13870	13870	13870	21
689	20240724	091000	37258840	13790	13790	13790	13790	80
690	20240724	090900	36155640	13770	13770	13770	13770	0
691	20240724	090800	36155640	13770	13770	13770	13770	0
692	20240724	090700	36155640	13770	13770	13770	13770	0
693	20240724	090600	36155640	13770	13790	13790	13770	27
694	20240724	090500	35783510	13800	13780	13800	13780	135
695	20240724	090400	33921800	13770	13770	13770	13760	141
696	20240724	090300	31980750	13780	13800	13800	13780	217
697	20240724	090200	28987370	13810	13820	13820	13810	18
698	20240724	090100	28738640	13820	13850	13850	13820	16
699	20240724	090000	28517150	13850	13850	13850	13850	2059