KissMeData/073010/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	194700	2214250965	4375	4375	4375	4375	8525
3	20240724	194600	2214250965	4375	4375	4375	4375	0
4	20240724	194500	2214250965	4375	4375	4375	4375	0
5	20240724	194400	2214250965	4375	4375	4375	4375	0
6	20240724	194300	2214250965	4375	4375	4375	4375	0
7	20240724	194200	2214250965	4375	4375	4375	4375	0
8	20240724	194100	2214250965	4375	4375	4375	4375	0
9	20240724	194000	2214250965	4375	4375	4375	4375	0
10	20240724	193900	2214250965	4375	4375	4375	4375	0
11	20240724	193800	2214250965	4375	4375	4375	4375	0
12	20240724	193700	2214250965	4375	4375	4375	4375	0
13	20240724	193600	2214250965	4375	4375	4375	4375	0
14	20240724	193500	2214250965	4375	4375	4375	4375	0
15	20240724	193400	2214250965	4375	4375	4375	4375	0
16	20240724	193300	2214250965	4375	4375	4375	4375	0
17	20240724	193200	2214250965	4375	4375	4375	4375	0
18	20240724	193100	2214250965	4375	4375	4375	4375	0
19	20240724	193000	2214250965	4375	4375	4375	4375	0
20	20240724	192900	2214250965	4375	4375	4375	4375	0
21	20240724	192800	2214250965	4375	4375	4375	4375	0
22	20240724	192700	2214250965	4375	4375	4375	4375	0
23	20240724	192600	2214250965	4375	4375	4375	4375	0
24	20240724	192500	2214250965	4375	4375	4375	4375	0
25	20240724	192400	2214250965	4375	4375	4375	4375	0
26	20240724	192300	2214250965	4375	4375	4375	4375	0
27	20240724	192200	2214250965	4375	4375	4375	4375	0
28	20240724	192100	2214250965	4375	4375	4375	4375	0
29	20240724	192000	2214250965	4375	4375	4375	4375	0
30	20240724	191900	2214250965	4375	4375	4375	4375	0
31	20240724	191800	2214250965	4375	4375	4375	4375	0
32	20240724	191700	2214250965	4375	4375	4375	4375	8525
33	20240724	191600	2214250965	4375	4375	4375	4375	0
34	20240724	191500	2214250965	4375	4375	4375	4375	0
35	20240724	191400	2214250965	4375	4375	4375	4375	0
36	20240724	191300	2214250965	4375	4375	4375	4375	0
37	20240724	191200	2214250965	4375	4375	4375	4375	0
38	20240724	191100	2214250965	4375	4375	4375	4375	0
39	20240724	191000	2214250965	4375	4375	4375	4375	0
40	20240724	190900	2214250965	4375	4375	4375	4375	0
41	20240724	190800	2214250965	4375	4375	4375	4375	0
42	20240724	190700	2214250965	4375	4375	4375	4375	0
43	20240724	190600	2214250965	4375	4375	4375	4375	0
44	20240724	190500	2214250965	4375	4375	4375	4375	0
45	20240724	190400	2214250965	4375	4375	4375	4375	0
46	20240724	190300	2214250965	4375	4375	4375	4375	0
47	20240724	190200	2214250965	4375	4375	4375	4375	0
48	20240724	190100	2214250965	4375	4375	4375	4375	0
49	20240724	190000	2214250965	4375	4375	4375	4375	0
50	20240724	185900	2214250965	4375	4375	4375	4375	0
51	20240724	185800	2214250965	4375	4375	4375	4375	0
52	20240724	185700	2214250965	4375	4375	4375	4375	0
53	20240724	185600	2214250965	4375	4375	4375	4375	0
54	20240724	185500	2214250965	4375	4375	4375	4375	0
55	20240724	185400	2214250965	4375	4375	4375	4375	0
56	20240724	185300	2214250965	4375	4375	4375	4375	0
57	20240724	185200	2214250965	4375	4375	4375	4375	0
58	20240724	185100	2214250965	4375	4375	4375	4375	0
59	20240724	185000	2214250965	4375	4375	4375	4375	0
60	20240724	184900	2214250965	4375	4375	4375	4375	0
61	20240724	184800	2214250965	4375	4375	4375	4375	0
62	20240724	184700	2214250965	4375	4375	4375	4375	8525
63	20240724	184600	2214250965	4375	4375	4375	4375	0
64	20240724	184500	2214250965	4375	4375	4375	4375	0
65	20240724	184400	2214250965	4375	4375	4375	4375	0
66	20240724	184300	2214250965	4375	4375	4375	4375	0
67	20240724	184200	2214250965	4375	4375	4375	4375	0
68	20240724	184100	2214250965	4375	4375	4375	4375	0
69	20240724	184000	2214250965	4375	4375	4375	4375	0
70	20240724	183900	2214250965	4375	4375	4375	4375	0
71	20240724	183800	2214250965	4375	4375	4375	4375	0
72	20240724	183700	2214250965	4375	4375	4375	4375	0
73	20240724	183600	2214250965	4375	4375	4375	4375	0
74	20240724	183500	2214250965	4375	4375	4375	4375	0
75	20240724	183400	2214250965	4375	4375	4375	4375	0
76	20240724	183300	2214250965	4375	4375	4375	4375	0
77	20240724	183200	2214250965	4375	4375	4375	4375	0
78	20240724	183100	2214250965	4375	4375	4375	4375	0
79	20240724	183000	2214250965	4375	4375	4375	4375	0
80	20240724	182900	2214250965	4375	4375	4375	4375	0
81	20240724	182800	2214250965	4375	4375	4375	4375	0
82	20240724	182700	2214250965	4375	4375	4375	4375	0
83	20240724	182600	2214250965	4375	4375	4375	4375	0
84	20240724	182500	2214250965	4375	4375	4375	4375	0
85	20240724	182400	2214250965	4375	4375	4375	4375	0
86	20240724	182300	2214250965	4375	4375	4375	4375	0
87	20240724	182200	2214250965	4375	4375	4375	4375	0
88	20240724	182100	2214250965	4375	4375	4375	4375	0
89	20240724	182000	2214250965	4375	4375	4375	4375	0
90	20240724	181900	2214250965	4375	4375	4375	4375	0
91	20240724	181800	2214250965	4375	4375	4375	4375	0
92	20240724	181700	2214250965	4375	4375	4375	4375	8525
93	20240724	181600	2214250965	4375	4375	4375	4375	0
94	20240724	181500	2214250965	4375	4375	4375	4375	0
95	20240724	181400	2214250965	4375	4375	4375	4375	0
96	20240724	181300	2214250965	4375	4375	4375	4375	0
97	20240724	181200	2214250965	4375	4375	4375	4375	0
98	20240724	181100	2214250965	4375	4375	4375	4375	0
99	20240724	181000	2214250965	4375	4375	4375	4375	0
100	20240724	180900	2214250965	4375	4375	4375	4375	0
101	20240724	180800	2214250965	4375	4375	4375	4375	0
102	20240724	180700	2214250965	4375	4375	4375	4375	0
103	20240724	180600	2214250965	4375	4375	4375	4375	0
104	20240724	180500	2214250965	4375	4375	4375	4375	0
105	20240724	180400	2214250965	4375	4375	4375	4375	0
106	20240724	180300	2214250965	4375	4375	4375	4375	0
107	20240724	180200	2214250965	4375	4375	4375	4375	0
108	20240724	180100	2214250965	4375	4375	4375	4375	0
109	20240724	180000	2214250965	4375	4375	4375	4375	0
110	20240724	175900	2214250965	4375	4375	4375	4375	0
111	20240724	175800	2214250965	4375	4375	4375	4375	0
112	20240724	175700	2214250965	4375	4375	4375	4375	0
113	20240724	175600	2214250965	4375	4375	4375	4375	0
114	20240724	175500	2214250965	4375	4375	4375	4375	0
115	20240724	175400	2214250965	4375	4375	4375	4375	0
116	20240724	175300	2214250965	4375	4375	4375	4375	0
117	20240724	175200	2214250965	4375	4375	4375	4375	0
118	20240724	175100	2214250965	4375	4375	4375	4375	0
119	20240724	175000	2214250965	4375	4375	4375	4375	0
120	20240724	174900	2214250965	4375	4375	4375	4375	0
121	20240724	174800	2214250965	4375	4375	4375	4375	0
122	20240724	174700	2214250965	4375	4375	4375	4375	8525
123	20240724	174600	2214250965	4375	4375	4375	4375	0
124	20240724	174500	2214250965	4375	4375	4375	4375	0
125	20240724	174400	2214250965	4375	4375	4375	4375	0
126	20240724	174300	2214250965	4375	4375	4375	4375	0
127	20240724	174200	2214250965	4375	4375	4375	4375	0
128	20240724	174100	2214250965	4375	4375	4375	4375	0
129	20240724	174000	2214250965	4375	4375	4375	4375	0
130	20240724	173900	2214250965	4375	4375	4375	4375	0
131	20240724	173800	2214250965	4375	4375	4375	4375	0
132	20240724	173700	2214250965	4375	4375	4375	4375	0
133	20240724	173600	2214250965	4375	4375	4375	4375	0
134	20240724	173500	2214250965	4375	4375	4375	4375	0
135	20240724	173400	2214250965	4375	4375	4375	4375	0
136	20240724	173300	2214250965	4375	4375	4375	4375	0
137	20240724	173200	2214250965	4375	4375	4375	4375	0
138	20240724	173100	2214250965	4375	4375	4375	4375	0
139	20240724	173000	2214250965	4375	4375	4375	4375	0
140	20240724	172900	2214250965	4375	4375	4375	4375	0
141	20240724	172800	2214250965	4375	4375	4375	4375	0
142	20240724	172700	2214250965	4375	4375	4375	4375	0
143	20240724	172600	2214250965	4375	4375	4375	4375	0
144	20240724	172500	2214250965	4375	4375	4375	4375	0
145	20240724	172400	2214250965	4375	4375	4375	4375	0
146	20240724	172300	2214250965	4375	4375	4375	4375	0
147	20240724	172200	2214250965	4375	4375	4375	4375	0
148	20240724	172100	2214250965	4375	4375	4375	4375	0
149	20240724	172000	2214250965	4375	4375	4375	4375	0
150	20240724	171900	2214250965	4375	4375	4375	4375	0
151	20240724	171800	2214250965	4375	4375	4375	4375	0
152	20240724	171700	2214250965	4375	4375	4375	4375	8525
153	20240724	171600	2214250965	4375	4375	4375	4375	0
154	20240724	171500	2214250965	4375	4375	4375	4375	0
155	20240724	171400	2214250965	4375	4375	4375	4375	0
156	20240724	171300	2214250965	4375	4375	4375	4375	0
157	20240724	171200	2214250965	4375	4375	4375	4375	0
158	20240724	171100	2214250965	4375	4375	4375	4375	0
159	20240724	171000	2214250965	4375	4375	4375	4375	0
160	20240724	170900	2214250965	4375	4375	4375	4375	0
161	20240724	170800	2214250965	4375	4375	4375	4375	0
162	20240724	170700	2214250965	4375	4375	4375	4375	0
163	20240724	170600	2214250965	4375	4375	4375	4375	0
164	20240724	170500	2214250965	4375	4375	4375	4375	0
165	20240724	170400	2214250965	4375	4375	4375	4375	0
166	20240724	170300	2214250965	4375	4375	4375	4375	0
167	20240724	170200	2214250965	4375	4375	4375	4375	0
168	20240724	170100	2214250965	4375	4375	4375	4375	0
169	20240724	170000	2214250965	4375	4375	4375	4375	0
170	20240724	165900	2214250965	4375	4375	4375	4375	0
171	20240724	165800	2214250965	4375	4375	4375	4375	0
172	20240724	165700	2214250965	4375	4375	4375	4375	0
173	20240724	165600	2214250965	4375	4375	4375	4375	0
174	20240724	165500	2214250965	4375	4375	4375	4375	0
175	20240724	165400	2214250965	4375	4375	4375	4375	0
176	20240724	165300	2214250965	4375	4375	4375	4375	0
177	20240724	165200	2214250965	4375	4375	4375	4375	0
178	20240724	165100	2214250965	4375	4375	4375	4375	0
179	20240724	165000	2214250965	4375	4375	4375	4375	0
180	20240724	164900	2214250965	4375	4375	4375	4375	0
181	20240724	164800	2214250965	4375	4375	4375	4375	0
182	20240724	164700	2214250965	4375	4375	4375	4375	8525
183	20240724	164600	2214250965	4375	4375	4375	4375	0
184	20240724	164500	2214250965	4375	4375	4375	4375	0
185	20240724	164400	2214250965	4375	4375	4375	4375	0
186	20240724	164300	2214250965	4375	4375	4375	4375	0
187	20240724	164200	2214250965	4375	4375	4375	4375	0
188	20240724	164100	2214250965	4375	4375	4375	4375	0
189	20240724	164000	2214250965	4375	4375	4375	4375	0
190	20240724	163900	2214250965	4375	4375	4375	4375	0
191	20240724	163800	2214250965	4375	4375	4375	4375	0
192	20240724	163700	2214250965	4375	4375	4375	4375	0
193	20240724	163600	2214250965	4375	4375	4375	4375	0
194	20240724	163500	2214250965	4375	4375	4375	4375	0
195	20240724	163400	2214250965	4375	4375	4375	4375	0
196	20240724	163300	2214250965	4375	4375	4375	4375	0
197	20240724	163200	2214250965	4375	4375	4375	4375	0
198	20240724	163100	2214250965	4375	4375	4375	4375	0
199	20240724	163000	2214250965	4375	4375	4375	4375	0
200	20240724	162900	2214250965	4375	4375	4375	4375	0
201	20240724	162800	2214250965	4375	4375	4375	4375	0
202	20240724	162700	2214250965	4375	4375	4375	4375	0
203	20240724	162600	2214250965	4375	4375	4375	4375	0
204	20240724	162500	2214250965	4375	4375	4375	4375	0
205	20240724	162400	2214250965	4375	4375	4375	4375	0
206	20240724	162300	2214250965	4375	4375	4375	4375	0
207	20240724	162200	2214250965	4375	4375	4375	4375	0
208	20240724	162100	2214250965	4375	4375	4375	4375	0
209	20240724	162000	2214250965	4375	4375	4375	4375	0
210	20240724	161900	2214250965	4375	4375	4375	4375	0
211	20240724	161800	2214250965	4375	4375	4375	4375	0
212	20240724	161700	2214250965	4375	4375	4375	4375	8525
213	20240724	161600	2214250965	4375	4375	4375	4375	0
214	20240724	161500	2214250965	4375	4375	4375	4375	0
215	20240724	161400	2214250965	4375	4375	4375	4375	0
216	20240724	161300	2214250965	4375	4375	4375	4375	0
217	20240724	161200	2214250965	4375	4375	4375	4375	0
218	20240724	161100	2214250965	4375	4375	4375	4375	0
219	20240724	161000	2214250965	4375	4375	4375	4375	0
220	20240724	160900	2214250965	4375	4375	4375	4375	0
221	20240724	160800	2214250965	4375	4375	4375	4375	0
222	20240724	160700	2214250965	4375	4375	4375	4375	0
223	20240724	160600	2214250965	4375	4375	4375	4375	0
224	20240724	160500	2214250965	4375	4375	4375	4375	0
225	20240724	160400	2214250965	4375	4375	4375	4375	0
226	20240724	160300	2214250965	4375	4375	4375	4375	0
227	20240724	160200	2214250965	4375	4375	4375	4375	0
228	20240724	160100	2214250965	4375	4375	4375	4375	0
229	20240724	160000	2214250965	4375	4375	4375	4375	0
230	20240724	155900	2214250965	4375	4375	4375	4375	0
231	20240724	155800	2214250965	4375	4375	4375	4375	0
232	20240724	155700	2214250965	4375	4375	4375	4375	0
233	20240724	155600	2214250965	4375	4375	4375	4375	0
234	20240724	155500	2214250965	4375	4375	4375	4375	0
235	20240724	155400	2214250965	4375	4375	4375	4375	0
236	20240724	155300	2214250965	4375	4375	4375	4375	0
237	20240724	155200	2214250965	4375	4375	4375	4375	0
238	20240724	155100	2214250965	4375	4375	4375	4375	0
239	20240724	155000	2214250965	4375	4375	4375	4375	0
240	20240724	154900	2214250965	4375	4375	4375	4375	0
241	20240724	154800	2214250965	4375	4375	4375	4375	0
242	20240724	154700	2214250965	4375	4375	4375	4375	8525
243	20240724	154600	2214250965	4375	4375	4375	4375	0
244	20240724	154500	2214250965	4375	4375	4375	4375	0
245	20240724	154400	2214250965	4375	4375	4375	4375	0
246	20240724	154300	2214250965	4375	4375	4375	4375	0
247	20240724	154200	2214250965	4375	4375	4375	4375	0
248	20240724	154100	2214250965	4375	4375	4375	4375	0
249	20240724	154000	2214250965	4375	4375	4375	4375	0
250	20240724	153900	2214250965	4375	4375	4375	4375	0
251	20240724	153800	2214250965	4375	4375	4375	4375	0
252	20240724	153700	2214250965	4375	4375	4375	4375	0
253	20240724	153600	2214250965	4375	4375	4375	4375	0
254	20240724	153500	2214250965	4375	4375	4375	4375	0
255	20240724	153400	2214250965	4375	4375	4375	4375	0
256	20240724	153300	2214250965	4375	4375	4375	4375	0
257	20240724	153200	2214250965	4375	4375	4375	4375	0
258	20240724	153100	2214250965	4375	4375	4375	4375	0
259	20240724	153000	2214250965	4375	4375	4375	4375	8525
260	20240724	152900	2176954090	4400	4400	4400	4400	0
261	20240724	152800	2176954090	4400	4400	4400	4400	0
262	20240724	152700	2176954090	4400	4400	4400	4400	0
263	20240724	152600	2176954090	4400	4400	4400	4400	0
264	20240724	152500	2176954090	4400	4400	4400	4400	0
265	20240724	152400	2176954090	4400	4400	4400	4400	0
266	20240724	152300	2176954090	4400	4400	4400	4400	0
267	20240724	152200	2176954090	4400	4400	4400	4400	0
268	20240724	152100	2176954090	4400	4400	4400	4400	0
269	20240724	152000	2176954090	4400	4400	4400	4400	0
270	20240724	151900	2176954090	4400	4395	4400	4395	59
271	20240724	151800	2176694775	4400	4395	4400	4395	674
272	20240724	151700	2173731705	4390	4400	4400	4385	1489
273	20240724	151600	2167184230	4405	4375	4405	4375	396
274	20240724	151500	2165442540	4380	4390	4400	4375	538
275	20240724	151400	2163086910	4405	4410	4410	4400	508
276	20240724	151300	2160849165	4430	4385	4430	4385	3505
277	20240724	151200	2145365020	4385	4385	4385	4385	253
278	20240724	151100	2144255615	4400	4400	4400	4400	10
279	20240724	151000	2144211615	4400	4395	4400	4395	15
280	20240724	150900	2144145650	4410	4410	4410	4410	2
281	20240724	150800	2144136830	4410	4405	4410	4405	2035
282	20240724	150700	2135162955	4405	4405	4410	4375	1004
283	20240724	150600	2130737570	4405	4380	4405	4380	367
284	20240724	150500	2129128570	4380	4375	4380	4375	801
285	20240724	150400	2125620775	4375	4375	4380	4375	864
286	20240724	150300	2121840770	4380	4385	4385	4380	217
287	20240724	150200	2120890250	4390	4410	4415	4390	3239
288	20240724	150100	2106633035	4415	4405	4415	4400	489
289	20240724	150000	2104478965	4405	4390	4405	4385	1209
290	20240724	145900	2099161860	4390	4395	4395	4390	130
291	20240724	145800	2098591145	4395	4385	4395	4385	303
292	20240724	145700	2097262470	4385	4385	4385	4385	4
293	20240724	145600	2097244930	4385	4375	4385	4375	176
294	20240724	145500	2096473655	4375	4375	4430	4365	5980
295	20240724	145400	2070255460	4375	4375	4375	4375	0
296	20240724	145300	2070255460	4375	4375	4375	4370	266
297	20240724	145200	2069091715	4380	4385	4400	4380	1131
298	20240724	145100	2064137525	4385	4360	4395	4360	604
299	20240724	145000	2061490580	4360	4360	4360	4355	66
300	20240724	144900	2061203130	4360	4355	4360	4355	240
301	20240724	144800	2060157920	4355	4355	4355	4355	1
302	20240724	144700	2060153565	4355	4355	4360	4355	60
303	20240724	144600	2059892260	4355	4355	4355	4355	1182
304	20240724	144500	2054744650	4355	4350	4355	4350	34
305	20240724	144400	2054596740	4350	4355	4355	4350	166
306	20240724	144300	2053874610	4355	4355	4355	4355	85
307	20240724	144200	2053504435	4355	4360	4360	4355	86
308	20240724	144100	2053129885	4355	4350	4355	4350	4470
309	20240724	144000	2033664300	4350	4350	4350	4350	0
310	20240724	143900	2033664300	4350	4345	4350	4345	69
311	20240724	143800	2033364395	4345	4350	4350	4345	311
312	20240724	143700	2032013095	4350	4350	4355	4350	232
313	20240724	143600	2031003635	4350	4350	4350	4350	2
314	20240724	143500	2030994935	4345	4345	4345	4340	81
315	20240724	143400	2030643065	4340	4340	4340	4340	93
316	20240724	143300	2030239445	4345	4335	4345	4335	262
317	20240724	143200	2029103380	4335	4335	4335	4330	466
318	20240724	143100	2027085255	4340	4340	4340	4335	10
319	20240724	143000	2027041860	4340	4320	4340	4320	448
320	20240724	142900	2025102540	4320	4325	4340	4315	3311
321	20240724	142800	2010785755	4325	4325	4335	4315	3113
322	20240724	142700	1997316420	4335	4330	4335	4330	863
323	20240724	142600	1993575645	4330	4325	4330	4325	73
324	20240724	142500	1993259890	4325	4320	4325	4320	174
325	20240724	142400	1992508020	4320	4320	4320	4320	9
326	20240724	142300	1992469140	4320	4310	4320	4310	1622
327	20240724	142200	1985474100	4310	4315	4315	4310	1608
328	20240724	142100	1978541980	4315	4310	4325	4310	1794
329	20240724	142000	1970795960	4310	4325	4325	4310	2026
330	20240724	141900	1962056195	4335	4335	4335	4335	0
331	20240724	141800	1962056195	4335	4315	4335	4315	10289
332	20240724	141700	1917572535	4315	4310	4315	4310	1000
333	20240724	141600	1913261530	4315	4320	4320	4315	4411
334	20240724	141500	1894225550	4320	4320	4320	4315	1142
335	20240724	141400	1889296895	4325	4325	4325	4315	9980
336	20240724	141300	1846179195	4325	4340	4340	4325	1611
337	20240724	141200	1839198020	4340	4340	4340	4340	1224
338	20240724	141100	1833885860	4340	4350	4350	4340	261
339	20240724	141000	1832752820	4350	4340	4350	4335	4034
340	20240724	140900	1815229685	4345	4340	4345	4335	3176
341	20240724	140800	1801451600	4340	4340	4345	4340	1220
342	20240724	140700	1796156780	4345	4340	4345	4340	217
343	20240724	140600	1795214985	4345	4350	4350	4345	5
344	20240724	140500	1795193245	4350	4340	4350	4340	2712
345	20240724	140400	1783422765	4340	4340	4350	4340	1630
346	20240724	140300	1776346145	4340	4325	4350	4325	3500
347	20240724	140200	1761149870	4325	4330	4330	4325	838
348	20240724	140100	1757522605	4330	4325	4330	4325	73
349	20240724	140000	1757206840	4325	4320	4330	4320	1860
350	20240724	135900	1749170415	4325	4325	4325	4325	49
351	20240724	135800	1748958490	4325	4330	4330	4320	8038
352	20240724	135700	1714212260	4330	4330	4330	4330	514
353	20240724	135600	1711986640	4340	4330	4340	4330	844
354	20240724	135500	1708330890	4330	4330	4335	4330	2986
355	20240724	135400	1695401505	4330	4330	4335	4330	1337
356	20240724	135300	1689612290	4330	4335	4335	4330	1074
357	20240724	135200	1684956745	4340	4340	4340	4340	194
358	20240724	135100	1684114785	4340	4340	4340	4340	15
359	20240724	135000	1684049685	4345	4340	4345	4335	1777
360	20240724	134900	1676344960	4340	4340	4340	4340	90
361	20240724	134800	1675954360	4340	4350	4380	4340	1015
362	20240724	134700	1671542975	4345	4380	4380	4330	5040
363	20240724	134600	1649603595	4380	4330	4450	4330	6867
364	20240724	134500	1619434970	4330	4335	4340	4325	3545
365	20240724	134400	1604080155	4335	4335	4335	4335	465
366	20240724	134300	1602064380	4340	4335	4340	4330	481
367	20240724	134200	1599978075	4335	4340	4340	4335	432
368	20240724	134100	1598104850	4345	4345	4345	4345	0
369	20240724	134000	1598104850	4345	4325	4345	4320	3638
370	20240724	133900	1582355650	4325	4325	4330	4320	580
371	20240724	133800	1579845120	4325	4330	4330	4325	1349
372	20240724	133700	1574009320	4330	4330	4335	4330	933
373	20240724	133600	1569969375	4330	4335	4335	4330	1144
374	20240724	133500	1565012000	4335	4345	4345	4335	2366
375	20240724	133400	1554740065	4355	4355	4355	4355	0
376	20240724	133300	1554740065	4355	4355	4355	4355	0
377	20240724	133200	1554740065	4355	4355	4355	4355	0
378	20240724	133100	1554740065	4355	4345	4355	4345	812
379	20240724	133000	1551211905	4345	4340	4345	4335	1798
380	20240724	132900	1543413360	4350	4340	4350	4340	256
381	20240724	132800	1542301050	4340	4335	4345	4335	3521
382	20240724	132700	1527023520	4335	4335	4335	4335	1355
383	20240724	132600	1521149595	4335	4345	4355	4335	1141
384	20240724	132500	1516195825	4340	4340	4340	4330	2316
385	20240724	132400	1506151350	4340	4335	4340	4335	945
386	20240724	132300	1502054255	4330	4335	4335	4330	506
387	20240724	132200	1499863175	4335	4335	4335	4335	230
388	20240724	132100	1498866125	4335	4335	4335	4335	0
389	20240724	132000	1498866125	4335	4330	4335	4325	1796
390	20240724	131900	1491098080	4330	4330	4345	4325	2678
391	20240724	131800	1479482870	4330	4335	4340	4325	2104
392	20240724	131700	1470368720	4330	4340	4345	4325	1445
393	20240724	131600	1464102190	4350	4350	4350	4350	3
394	20240724	131500	1464089140	4350	4345	4350	4330	2267
395	20240724	131400	1454259750	4350	4350	4350	4350	15
396	20240724	131300	1454194500	4355	4355	4355	4355	0
397	20240724	131200	1454194500	4355	4355	4355	4355	12
398	20240724	131100	1454142240	4350	4340	4350	4335	943
399	20240724	131000	1450047790	4330	4335	4345	4325	5481
400	20240724	130900	1426296550	4335	4335	4345	4330	2078
401	20240724	130800	1417279595	4335	4360	4360	4335	1011
402	20240724	130700	1412880740	4360	4355	4360	4355	389
403	20240724	130600	1411186625	4355	4350	4355	4350	501
404	20240724	130500	1409005670	4355	4345	4355	4335	3061
405	20240724	130400	1395718705	4350	4350	4350	4350	0
406	20240724	130300	1395718705	4350	4350	4350	4350	1
407	20240724	130200	1395714355	4350	4350	4350	4350	55
408	20240724	130100	1395475105	4350	4335	4350	4335	2848
409	20240724	130000	1383107925	4335	4335	4350	4325	8502
410	20240724	125900	1346216165	4335	4355	4355	4335	876
411	20240724	125800	1342415210	4360	4360	4360	4360	1
412	20240724	125700	1342410850	4360	4360	4360	4360	10
413	20240724	125600	1342367250	4360	4360	4360	4360	7
414	20240724	125500	1342336730	4350	4350	4350	4340	2607
415	20240724	125400	1331006775	4345	4345	4345	4345	50
416	20240724	125300	1330789525	4345	4345	4345	4345	57
417	20240724	125200	1330541860	4345	4350	4355	4335	3142
418	20240724	125100	1316890955	4350	4355	4360	4350	1319
419	20240724	125000	1311153165	4350	4360	4370	4350	2987
420	20240724	124900	1298138740	4360	4360	4360	4360	839
421	20240724	124800	1294480700	4360	4360	4360	4360	135
422	20240724	124700	1293892100	4360	4360	4360	4360	0
423	20240724	124600	1293892100	4360	4360	4360	4360	106
424	20240724	124500	1293429940	4360	4355	4360	4350	1697
425	20240724	124400	1286047585	4360	4360	4360	4360	14
426	20240724	124300	1285986545	4360	4350	4360	4350	1708
427	20240724	124200	1278556485	4350	4350	4360	4350	2980
428	20240724	124100	1265593385	4350	4360	4370	4350	1156
429	20240724	124000	1260561920	4370	4375	4375	4370	30
430	20240724	123900	1260430700	4380	4380	4380	4380	7
431	20240724	123800	1260400040	4380	4380	4380	4380	100
432	20240724	123700	1259962040	4370	4370	4370	4370	349
433	20240724	123600	1258436910	4370	4355	4370	4350	1633
434	20240724	123500	1251317465	4350	4355	4355	4350	2729
435	20240724	123400	1239439450	4360	4355	4360	4355	1691
436	20240724	123300	1232074495	4355	4355	4360	4355	1272
437	20240724	123200	1226534910	4355	4360	4360	4355	989
438	20240724	123100	1222227195	4365	4355	4365	4355	61
439	20240724	123000	1221961430	4355	4355	4365	4355	2503
440	20240724	122900	1211057575	4355	4355	4355	4355	1161
441	20240724	122800	1206001420	4355	4360	4370	4355	1370
442	20240724	122700	1200030590	4360	4365	4370	4360	547
443	20240724	122600	1197644445	4370	4370	4370	4370	0
444	20240724	122500	1197644445	4370	4360	4370	4355	3834
445	20240724	122400	1180925005	4360	4365	4365	4360	1240
446	20240724	122300	1175516435	4365	4370	4375	4365	1095
447	20240724	122200	1170736550	4380	4380	4380	4380	2
448	20240724	122100	1170727790	4370	4365	4380	4365	469
449	20240724	122000	1168677990	4365	4365	4380	4360	4036
450	20240724	121900	1151056105	4365	4365	4375	4360	2161
451	20240724	121800	1141621565	4365	4365	4375	4360	788
452	20240724	121700	1138178625	4375	4365	4375	4365	1232
453	20240724	121600	1132796125	4365	4365	4370	4360	2096
454	20240724	121500	1123643985	4365	4360	4375	4360	4298
455	20240724	121400	1104882335	4360	4360	4370	4360	1951
456	20240724	121300	1096374685	4360	4360	4370	4360	1646
457	20240724	121200	1089198075	4360	4360	4375	4360	1096
458	20240724	121100	1084416105	4360	4375	4375	4360	795
459	20240724	121000	1080949560	4360	4360	4375	4360	2411
460	20240724	120900	1070433150	4370	4365	4370	4360	370
461	20240724	120800	1068819855	4370	4365	4375	4360	403
462	20240724	120700	1067060095	4375	4365	4385	4360	1944
463	20240724	120600	1058564655	4380	4380	4385	4360	2063
464	20240724	120500	1049545835	4370	4380	4390	4370	3078
465	20240724	120400	1036077240	4390	4365	4390	4365	1257
466	20240724	120300	1030573630	4365	4365	4365	4365	0
467	20240724	120200	1030573630	4365	4360	4365	4360	747
468	20240724	120100	1027316700	4365	4365	4365	4365	325
469	20240724	120000	1025898075	4365	4370	4370	4365	820
470	20240724	115900	1022315410	4370	4370	4370	4370	62
471	20240724	115800	1022044470	4370	4370	4370	4370	100
472	20240724	115700	1021607470	4370	4370	4370	4370	142
473	20240724	115600	1020986930	4360	4360	4360	4360	501
474	20240724	115500	1018802570	4360	4365	4365	4350	1727
475	20240724	115400	1011281730	4370	4370	4370	4370	43
476	20240724	115300	1011093820	4370	4370	4370	4370	86
477	20240724	115200	1010718000	4370	4355	4370	4350	1058
478	20240724	115100	1006108885	4360	4360	4360	4360	14
479	20240724	115000	1006047845	4355	4365	4365	4350	1575
480	20240724	114900	999185350	4365	4370	4370	4365	101
481	20240724	114800	998743985	4370	4370	4370	4365	125
482	20240724	114700	998198270	4365	4365	4365	4365	154
483	20240724	114600	997526060	4360	4360	4360	4360	215
484	20240724	114500	996588660	4365	4365	4365	4355	2174
485	20240724	114400	987114665	4370	4365	4370	4365	53
486	20240724	114300	986883305	4365	4365	4365	4365	516
487	20240724	114200	984630965	4365	4365	4365	4365	5
488	20240724	114100	984609140	4370	4365	4370	4365	213
489	20240724	114000	983679390	4370	4375	4375	4360	1674
490	20240724	113900	976369940	4380	4380	4380	4380	0
491	20240724	113800	976369940	4380	4380	4380	4380	0
492	20240724	113700	976369940	4380	4380	4380	4380	500
493	20240724	113600	974179940	4380	4380	4380	4380	30
494	20240724	113500	974048540	4380	4375	4380	4365	1804
495	20240724	113400	966165220	4375	4375	4375	4375	5
496	20240724	113300	966143345	4390	4390	4390	4380	581
497	20240724	113200	963595450	4390	4380	4390	4380	3262
498	20240724	113100	949307810	4380	4370	4380	4370	27
499	20240724	113000	949189710	4370	4365	4370	4355	2357
500	20240724	112900	938907610	4375	4365	4375	4365	399
501	20240724	112800	937165865	4375	4375	4375	4375	0
502	20240724	112700	937165865	4375	4375	4375	4375	0
503	20240724	112600	937165865	4375	4375	4375	4370	238
504	20240724	112500	936124875	4400	4370	4405	4360	4953
505	20240724	112400	914503950	4375	4380	4380	4375	511
506	20240724	112300	912265825	4380	4380	4385	4380	919
507	20240724	112200	908240595	4385	4375	4385	4375	602
508	20240724	112100	905606825	4375	4375	4375	4375	0
509	20240724	112000	905606825	4375	4380	4380	4370	3808
510	20240724	111900	888937355	4390	4385	4390	4380	241
511	20240724	111800	887880460	4395	4395	4395	4395	0
512	20240724	111700	887880460	4395	4395	4395	4385	200
513	20240724	111600	887003415	4395	4395	4395	4395	54
514	20240724	111500	886766085	4395	4390	4400	4385	3435
515	20240724	111400	871693275	4400	4390	4400	4390	145
516	20240724	111300	871056695	4390	4385	4405	4385	648
517	20240724	111200	868214640	4385	4385	4385	4385	96
518	20240724	111100	867793680	4385	4385	4385	4385	0
519	20240724	111000	867793680	4385	4380	4390	4370	1678
520	20240724	110900	860457115	4390	4395	4395	4375	1113
521	20240724	110800	855583550	4405	4420	4420	4400	1135
522	20240724	110700	850583655	4420	4375	4420	4375	4828
523	20240724	110600	829356370	4375	4375	4375	4375	273
524	20240724	110500	828161995	4375	4370	4375	4365	1636
525	20240724	110400	821015610	4375	4375	4375	4375	502
526	20240724	110300	818819360	4375	4370	4375	4370	33
527	20240724	110200	818675090	4375	4370	4375	4370	518
528	20240724	110100	816411400	4370	4370	4370	4370	2
529	20240724	110000	816402660	4370	4365	4375	4360	1767
530	20240724	105900	808692335	4375	4375	4375	4365	535
531	20240724	105800	806355210	4375	4365	4375	4365	885
532	20240724	105700	802487825	4365	4360	4365	4355	892
533	20240724	105600	798599400	4360	4365	4365	4360	1310
534	20240724	105500	792886350	4360	4380	4380	4360	1811
535	20240724	105400	784980420	4385	4385	4385	4385	1
536	20240724	105300	784976035	4385	4370	4385	4370	4993
537	20240724	105200	763138920	4370	4360	4370	4360	824
538	20240724	105100	759542900	4365	4360	4365	4360	656
539	20240724	105000	756682460	4365	4365	4365	4365	533
540	20240724	104900	754355915	4370	4365	4370	4365	9
541	20240724	104800	754316620	4370	4370	4375	4365	1705
542	20240724	104700	746870050	4375	4380	4380	4370	647
543	20240724	104600	744042440	4380	4380	4380	4380	11
544	20240724	104500	743994260	4380	4370	4380	4365	4617
545	20240724	104400	723827750	4380	4380	4380	4370	6187
546	20240724	104300	696786410	4380	4380	4380	4375	277
547	20240724	104200	695574325	4380	4385	4385	4380	710
548	20240724	104100	692464515	4385	4385	4385	4385	422
549	20240724	104000	690614045	4390	4390	4390	4390	0
550	20240724	103900	690614045	4390	4390	4390	4390	203
551	20240724	103800	689722875	4400	4400	4400	4400	130
552	20240724	103700	689150875	4400	4400	4400	4400	33
553	20240724	103600	689005675	4405	4405	4405	4400	104
554	20240724	103500	688548055	4405	4400	4405	4400	53
555	20240724	103400	688314845	4405	4395	4405	4395	274
556	20240724	103300	687109095	4400	4400	4400	4400	0
557	20240724	103200	687109095	4400	4400	4405	4390	174
558	20240724	103100	686343090	4405	4400	4405	4400	61
559	20240724	103000	686074685	4405	4405	4405	4405	0
560	20240724	102900	686074685	4405	4395	4420	4395	1010
561	20240724	102800	681629660	4415	4390	4435	4390	2926
562	20240724	102700	668777240	4390	4385	4390	4385	1022
563	20240724	102600	664295760	4390	4395	4395	4390	2212
564	20240724	102500	654585030	4395	4450	4450	4395	968
565	20240724	102400	650316340	4450	4405	4455	4405	4290
566	20240724	102300	631316225	4395	4395	4395	4395	321
567	20240724	102200	629905430	4395	4400	4400	4395	46
568	20240724	102100	629703250	4400	4400	4400	4400	601
569	20240724	102000	627058850	4400	4395	4445	4395	1554
570	20240724	101900	620219315	4400	4400	4400	4400	0
571	20240724	101800	620219315	4400	4385	4400	4385	2140
572	20240724	101700	610826660	4385	4380	4390	4380	2288
573	20240724	101600	600805140	4380	4375	4380	4370	355
574	20240724	101500	599253760	4380	4375	4380	4375	52
575	20240724	101400	599026200	4380	4380	4380	4380	0
576	20240724	101300	599026200	4380	4385	4385	4380	4989
577	20240724	101200	577162235	4390	4385	4390	4385	3247
578	20240724	101100	562923660	4390	4390	4400	4390	459
579	20240724	101000	560908620	4390	4400	4400	4390	190
580	20240724	100900	560074220	4400	4390	4400	4385	236
581	20240724	100800	559038485	4400	4400	4405	4400	143
582	20240724	100700	558409280	4400	4400	4400	4400	425
583	20240724	100600	556539280	4400	4400	4405	4400	230
584	20240724	100500	555527205	4395	4405	4410	4395	1048
585	20240724	100400	550915085	4405	4405	4405	4400	304
586	20240724	100300	549575990	4430	4415	4435	4415	375
587	20240724	100200	547917185	4415	4415	4435	4410	5881
588	20240724	100100	521897335	4415	4415	4415	4395	1772
589	20240724	100000	514081620	4405	4410	4415	4405	6
590	20240724	095900	514055160	4415	4395	4420	4395	1014
591	20240724	095800	509589235	4395	4400	4400	4395	4
592	20240724	095700	509571645	4400	4390	4400	4380	1122
593	20240724	095600	504650190	4390	4390	4395	4385	38
594	20240724	095500	504483390	4390	4400	4400	4390	373
595	20240724	095400	502845910	4400	4400	4400	4400	127
596	20240724	095300	502287110	4405	4405	4405	4405	100
597	20240724	095200	501846610	4410	4405	4410	4405	560
598	20240724	095100	499378900	4405	4400	4405	4400	22
599	20240724	095000	499281995	4405	4400	4410	4400	116
600	20240724	094900	498771565	4410	4385	4410	4385	1197
601	20240724	094800	493521615	4390	4380	4390	4380	407
602	20240724	094700	491738750	4380	4385	4385	4380	419
603	20240724	094600	489902895	4390	4390	4390	4380	185
604	20240724	094500	489090855	4385	4370	4385	4370	373
605	20240724	094400	487457240	4380	4365	4380	4365	763
606	20240724	094300	484124120	4370	4370	4370	4370	0
607	20240724	094200	484124120	4370	4370	4370	4370	84
608	20240724	094100	483757040	4370	4375	4375	4370	199
609	20240724	094000	482886860	4385	4385	4385	4380	813
610	20240724	093900	479325220	4385	4390	4390	4385	108
611	20240724	093800	478851330	4385	4375	4385	4375	645
612	20240724	093700	476026565	4380	4380	4380	4380	29
613	20240724	093600	475899545	4380	4395	4395	4380	1162
614	20240724	093500	470802600	4400	4420	4435	4400	9875
615	20240724	093400	427210560	4420	4420	4420	4420	192
616	20240724	093300	426361920	4425	4410	4425	4410	479
617	20240724	093200	424244715	4410	4390	4420	4390	2254
618	20240724	093100	414308625	4395	4395	4400	4375	4361
619	20240724	093000	395208460	4395	4370	4395	4345	4741
620	20240724	092900	374503120	4370	4360	4385	4360	273
621	20240724	092800	373308980	4360	4370	4380	4355	1985
622	20240724	092700	364657855	4370	4365	4390	4360	3458
623	20240724	092600	349524285	4360	4345	4360	4345	4013
624	20240724	092500	332046980	4340	4370	4370	4340	4656
625	20240724	092400	311796020	4350	4385	4385	4350	4003
626	20240724	092300	294312880	4375	4375	4380	4370	872
627	20240724	092200	290498885	4370	4385	4385	4370	350
628	20240724	092100	288968980	4375	4400	4400	4375	1456
629	20240724	092000	282570225	4400	4405	4405	4400	1831
630	20240724	091900	274513460	4410	4415	4415	4410	71
631	20240724	091800	274200335	4415	4420	4425	4415	303
632	20240724	091700	272862570	4420	4400	4420	4400	1629
633	20240724	091600	265689040	4400	4395	4400	4395	725
634	20240724	091500	262502565	4400	4405	4405	4400	75
635	20240724	091400	262172415	4405	4395	4405	4385	2364
636	20240724	091300	251777715	4400	4400	4400	4400	87
637	20240724	091200	251394915	4405	4405	4405	4400	2631
638	20240724	091100	239811835	4405	4420	4420	4405	1647
639	20240724	091000	232548550	4435	4430	4455	4420	14983
640	20240724	090900	166093935	4430	4440	4440	4430	697
641	20240724	090800	163006185	4440	4440	4440	4420	875
642	20240724	090700	159131255	4445	4410	4450	4410	1316
643	20240724	090600	153301910	4410	4390	4420	4390	1276
644	20240724	090500	147691775	4395	4375	4395	4355	2602
645	20240724	090400	136319295	4380	4360	4380	4360	850
646	20240724	090300	132607110	4365	4320	4380	4315	7594
647	20240724	090200	99565255	4315	4350	4350	4310	6007
648	20240724	090100	73627255	4320	4440	4440	4320	12293
649	20240724	090000	19637380	4450	4450	4450	4440	4351