KissMeData/100090/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	200400	1737550550	12880	12880	12880	12880	2525
3	20240724	200300	1737550550	12880	12880	12880	12880	0
4	20240724	200200	1737550550	12880	12880	12880	12880	0
5	20240724	200100	1737550550	12880	12880	12880	12880	0
6	20240724	200000	1737550550	12880	12880	12880	12880	0
7	20240724	195900	1737550550	12880	12880	12880	12880	0
8	20240724	195800	1737550550	12880	12880	12880	12880	0
9	20240724	195700	1737550550	12880	12880	12880	12880	0
10	20240724	195600	1737550550	12880	12880	12880	12880	0
11	20240724	195500	1737550550	12880	12880	12880	12880	0
12	20240724	195400	1737550550	12880	12880	12880	12880	0
13	20240724	195300	1737550550	12880	12880	12880	12880	0
14	20240724	195200	1737550550	12880	12880	12880	12880	0
15	20240724	195100	1737550550	12880	12880	12880	12880	0
16	20240724	195000	1737550550	12880	12880	12880	12880	0
17	20240724	194900	1737550550	12880	12880	12880	12880	0
18	20240724	194800	1737550550	12880	12880	12880	12880	0
19	20240724	194700	1737550550	12880	12880	12880	12880	0
20	20240724	194600	1737550550	12880	12880	12880	12880	0
21	20240724	194500	1737550550	12880	12880	12880	12880	0
22	20240724	194400	1737550550	12880	12880	12880	12880	0
23	20240724	194300	1737550550	12880	12880	12880	12880	0
24	20240724	194200	1737550550	12880	12880	12880	12880	0
25	20240724	194100	1737550550	12880	12880	12880	12880	0
26	20240724	194000	1737550550	12880	12880	12880	12880	0
27	20240724	193900	1737550550	12880	12880	12880	12880	0
28	20240724	193800	1737550550	12880	12880	12880	12880	0
29	20240724	193700	1737550550	12880	12880	12880	12880	0
30	20240724	193600	1737550550	12880	12880	12880	12880	0
31	20240724	193500	1737550550	12880	12880	12880	12880	0
32	20240724	193400	1737550550	12880	12880	12880	12880	2525
33	20240724	193300	1737550550	12880	12880	12880	12880	0
34	20240724	193200	1737550550	12880	12880	12880	12880	0
35	20240724	193100	1737550550	12880	12880	12880	12880	0
36	20240724	193000	1737550550	12880	12880	12880	12880	0
37	20240724	192900	1737550550	12880	12880	12880	12880	0
38	20240724	192800	1737550550	12880	12880	12880	12880	0
39	20240724	192700	1737550550	12880	12880	12880	12880	0
40	20240724	192600	1737550550	12880	12880	12880	12880	0
41	20240724	192500	1737550550	12880	12880	12880	12880	0
42	20240724	192400	1737550550	12880	12880	12880	12880	0
43	20240724	192300	1737550550	12880	12880	12880	12880	0
44	20240724	192200	1737550550	12880	12880	12880	12880	0
45	20240724	192100	1737550550	12880	12880	12880	12880	0
46	20240724	192000	1737550550	12880	12880	12880	12880	0
47	20240724	191900	1737550550	12880	12880	12880	12880	0
48	20240724	191800	1737550550	12880	12880	12880	12880	0
49	20240724	191700	1737550550	12880	12880	12880	12880	0
50	20240724	191600	1737550550	12880	12880	12880	12880	0
51	20240724	191500	1737550550	12880	12880	12880	12880	0
52	20240724	191400	1737550550	12880	12880	12880	12880	0
53	20240724	191300	1737550550	12880	12880	12880	12880	0
54	20240724	191200	1737550550	12880	12880	12880	12880	0
55	20240724	191100	1737550550	12880	12880	12880	12880	0
56	20240724	191000	1737550550	12880	12880	12880	12880	0
57	20240724	190900	1737550550	12880	12880	12880	12880	0
58	20240724	190800	1737550550	12880	12880	12880	12880	0
59	20240724	190700	1737550550	12880	12880	12880	12880	0
60	20240724	190600	1737550550	12880	12880	12880	12880	0
61	20240724	190500	1737550550	12880	12880	12880	12880	0
62	20240724	190400	1737550550	12880	12880	12880	12880	2525
63	20240724	190300	1737550550	12880	12880	12880	12880	0
64	20240724	190200	1737550550	12880	12880	12880	12880	0
65	20240724	190100	1737550550	12880	12880	12880	12880	0
66	20240724	190000	1737550550	12880	12880	12880	12880	0
67	20240724	185900	1737550550	12880	12880	12880	12880	0
68	20240724	185800	1737550550	12880	12880	12880	12880	0
69	20240724	185700	1737550550	12880	12880	12880	12880	0
70	20240724	185600	1737550550	12880	12880	12880	12880	0
71	20240724	185500	1737550550	12880	12880	12880	12880	0
72	20240724	185400	1737550550	12880	12880	12880	12880	0
73	20240724	185300	1737550550	12880	12880	12880	12880	0
74	20240724	185200	1737550550	12880	12880	12880	12880	0
75	20240724	185100	1737550550	12880	12880	12880	12880	0
76	20240724	185000	1737550550	12880	12880	12880	12880	0
77	20240724	184900	1737550550	12880	12880	12880	12880	0
78	20240724	184800	1737550550	12880	12880	12880	12880	0
79	20240724	184700	1737550550	12880	12880	12880	12880	0
80	20240724	184600	1737550550	12880	12880	12880	12880	0
81	20240724	184500	1737550550	12880	12880	12880	12880	0
82	20240724	184400	1737550550	12880	12880	12880	12880	0
83	20240724	184300	1737550550	12880	12880	12880	12880	0
84	20240724	184200	1737550550	12880	12880	12880	12880	0
85	20240724	184100	1737550550	12880	12880	12880	12880	0
86	20240724	184000	1737550550	12880	12880	12880	12880	0
87	20240724	183900	1737550550	12880	12880	12880	12880	0
88	20240724	183800	1737550550	12880	12880	12880	12880	0
89	20240724	183700	1737550550	12880	12880	12880	12880	0
90	20240724	183600	1737550550	12880	12880	12880	12880	0
91	20240724	183500	1737550550	12880	12880	12880	12880	0
92	20240724	183400	1737550550	12880	12880	12880	12880	2525
93	20240724	183300	1737550550	12880	12880	12880	12880	0
94	20240724	183200	1737550550	12880	12880	12880	12880	0
95	20240724	183100	1737550550	12880	12880	12880	12880	0
96	20240724	183000	1737550550	12880	12880	12880	12880	0
97	20240724	182900	1737550550	12880	12880	12880	12880	0
98	20240724	182800	1737550550	12880	12880	12880	12880	0
99	20240724	182700	1737550550	12880	12880	12880	12880	0
100	20240724	182600	1737550550	12880	12880	12880	12880	0
101	20240724	182500	1737550550	12880	12880	12880	12880	0
102	20240724	182400	1737550550	12880	12880	12880	12880	0
103	20240724	182300	1737550550	12880	12880	12880	12880	0
104	20240724	182200	1737550550	12880	12880	12880	12880	0
105	20240724	182100	1737550550	12880	12880	12880	12880	0
106	20240724	182000	1737550550	12880	12880	12880	12880	0
107	20240724	181900	1737550550	12880	12880	12880	12880	0
108	20240724	181800	1737550550	12880	12880	12880	12880	0
109	20240724	181700	1737550550	12880	12880	12880	12880	0
110	20240724	181600	1737550550	12880	12880	12880	12880	0
111	20240724	181500	1737550550	12880	12880	12880	12880	0
112	20240724	181400	1737550550	12880	12880	12880	12880	0
113	20240724	181300	1737550550	12880	12880	12880	12880	0
114	20240724	181200	1737550550	12880	12880	12880	12880	0
115	20240724	181100	1737550550	12880	12880	12880	12880	0
116	20240724	181000	1737550550	12880	12880	12880	12880	0
117	20240724	180900	1737550550	12880	12880	12880	12880	0
118	20240724	180800	1737550550	12880	12880	12880	12880	0
119	20240724	180700	1737550550	12880	12880	12880	12880	0
120	20240724	180600	1737550550	12880	12880	12880	12880	0
121	20240724	180500	1737550550	12880	12880	12880	12880	0
122	20240724	180400	1737550550	12880	12880	12880	12880	2525
123	20240724	180300	1737550550	12880	12880	12880	12880	0
124	20240724	180200	1737550550	12880	12880	12880	12880	0
125	20240724	180100	1737550550	12880	12880	12880	12880	0
126	20240724	180000	1737550550	12880	12880	12880	12880	0
127	20240724	175900	1737550550	12880	12880	12880	12880	0
128	20240724	175800	1737550550	12880	12880	12880	12880	0
129	20240724	175700	1737550550	12880	12880	12880	12880	0
130	20240724	175600	1737550550	12880	12880	12880	12880	0
131	20240724	175500	1737550550	12880	12880	12880	12880	0
132	20240724	175400	1737550550	12880	12880	12880	12880	0
133	20240724	175300	1737550550	12880	12880	12880	12880	0
134	20240724	175200	1737550550	12880	12880	12880	12880	0
135	20240724	175100	1737550550	12880	12880	12880	12880	0
136	20240724	175000	1737550550	12880	12880	12880	12880	0
137	20240724	174900	1737550550	12880	12880	12880	12880	0
138	20240724	174800	1737550550	12880	12880	12880	12880	0
139	20240724	174700	1737550550	12880	12880	12880	12880	0
140	20240724	174600	1737550550	12880	12880	12880	12880	0
141	20240724	174500	1737550550	12880	12880	12880	12880	0
142	20240724	174400	1737550550	12880	12880	12880	12880	0
143	20240724	174300	1737550550	12880	12880	12880	12880	0
144	20240724	174200	1737550550	12880	12880	12880	12880	0
145	20240724	174100	1737550550	12880	12880	12880	12880	0
146	20240724	174000	1737550550	12880	12880	12880	12880	0
147	20240724	173900	1737550550	12880	12880	12880	12880	0
148	20240724	173800	1737550550	12880	12880	12880	12880	0
149	20240724	173700	1737550550	12880	12880	12880	12880	0
150	20240724	173600	1737550550	12880	12880	12880	12880	0
151	20240724	173500	1737550550	12880	12880	12880	12880	0
152	20240724	173400	1737550550	12880	12880	12880	12880	2525
153	20240724	173300	1737550550	12880	12880	12880	12880	0
154	20240724	173200	1737550550	12880	12880	12880	12880	0
155	20240724	173100	1737550550	12880	12880	12880	12880	0
156	20240724	173000	1737550550	12880	12880	12880	12880	0
157	20240724	172900	1737550550	12880	12880	12880	12880	0
158	20240724	172800	1737550550	12880	12880	12880	12880	0
159	20240724	172700	1737550550	12880	12880	12880	12880	0
160	20240724	172600	1737550550	12880	12880	12880	12880	0
161	20240724	172500	1737550550	12880	12880	12880	12880	0
162	20240724	172400	1737550550	12880	12880	12880	12880	0
163	20240724	172300	1737550550	12880	12880	12880	12880	0
164	20240724	172200	1737550550	12880	12880	12880	12880	0
165	20240724	172100	1737550550	12880	12880	12880	12880	0
166	20240724	172000	1737550550	12880	12880	12880	12880	0
167	20240724	171900	1737550550	12880	12880	12880	12880	0
168	20240724	171800	1737550550	12880	12880	12880	12880	0
169	20240724	171700	1737550550	12880	12880	12880	12880	0
170	20240724	171600	1737550550	12880	12880	12880	12880	0
171	20240724	171500	1737550550	12880	12880	12880	12880	0
172	20240724	171400	1737550550	12880	12880	12880	12880	0
173	20240724	171300	1737550550	12880	12880	12880	12880	0
174	20240724	171200	1737550550	12880	12880	12880	12880	0
175	20240724	171100	1737550550	12880	12880	12880	12880	0
176	20240724	171000	1737550550	12880	12880	12880	12880	0
177	20240724	170900	1737550550	12880	12880	12880	12880	0
178	20240724	170800	1737550550	12880	12880	12880	12880	0
179	20240724	170700	1737550550	12880	12880	12880	12880	0
180	20240724	170600	1737550550	12880	12880	12880	12880	0
181	20240724	170500	1737550550	12880	12880	12880	12880	0
182	20240724	170400	1737550550	12880	12880	12880	12880	2525
183	20240724	170300	1737550550	12880	12880	12880	12880	0
184	20240724	170200	1737550550	12880	12880	12880	12880	0
185	20240724	170100	1737550550	12880	12880	12880	12880	0
186	20240724	170000	1737550550	12880	12880	12880	12880	0
187	20240724	165900	1737550550	12880	12880	12880	12880	0
188	20240724	165800	1737550550	12880	12880	12880	12880	0
189	20240724	165700	1737550550	12880	12880	12880	12880	0
190	20240724	165600	1737550550	12880	12880	12880	12880	0
191	20240724	165500	1737550550	12880	12880	12880	12880	0
192	20240724	165400	1737550550	12880	12880	12880	12880	0
193	20240724	165300	1737550550	12880	12880	12880	12880	0
194	20240724	165200	1737550550	12880	12880	12880	12880	0
195	20240724	165100	1737550550	12880	12880	12880	12880	0
196	20240724	165000	1737550550	12880	12880	12880	12880	0
197	20240724	164900	1737550550	12880	12880	12880	12880	0
198	20240724	164800	1737550550	12880	12880	12880	12880	0
199	20240724	164700	1737550550	12880	12880	12880	12880	0
200	20240724	164600	1737550550	12880	12880	12880	12880	0
201	20240724	164500	1737550550	12880	12880	12880	12880	0
202	20240724	164400	1737550550	12880	12880	12880	12880	0
203	20240724	164300	1737550550	12880	12880	12880	12880	0
204	20240724	164200	1737550550	12880	12880	12880	12880	0
205	20240724	164100	1737550550	12880	12880	12880	12880	0
206	20240724	164000	1737550550	12880	12880	12880	12880	0
207	20240724	163900	1737550550	12880	12880	12880	12880	0
208	20240724	163800	1737550550	12880	12880	12880	12880	0
209	20240724	163700	1737550550	12880	12880	12880	12880	0
210	20240724	163600	1737550550	12880	12880	12880	12880	0
211	20240724	163500	1737550550	12880	12880	12880	12880	0
212	20240724	163400	1737550550	12880	12880	12880	12880	2525
213	20240724	163300	1737550550	12880	12880	12880	12880	0
214	20240724	163200	1737550550	12880	12880	12880	12880	0
215	20240724	163100	1737550550	12880	12880	12880	12880	0
216	20240724	163000	1737550550	12880	12880	12880	12880	0
217	20240724	162900	1737550550	12880	12880	12880	12880	0
218	20240724	162800	1737550550	12880	12880	12880	12880	0
219	20240724	162700	1737550550	12880	12880	12880	12880	0
220	20240724	162600	1737550550	12880	12880	12880	12880	0
221	20240724	162500	1737550550	12880	12880	12880	12880	0
222	20240724	162400	1737550550	12880	12880	12880	12880	0
223	20240724	162300	1737550550	12880	12880	12880	12880	0
224	20240724	162200	1737550550	12880	12880	12880	12880	0
225	20240724	162100	1737550550	12880	12880	12880	12880	0
226	20240724	162000	1737550550	12880	12880	12880	12880	0
227	20240724	161900	1737550550	12880	12880	12880	12880	0
228	20240724	161800	1737550550	12880	12880	12880	12880	0
229	20240724	161700	1737550550	12880	12880	12880	12880	0
230	20240724	161600	1737550550	12880	12880	12880	12880	0
231	20240724	161500	1737550550	12880	12880	12880	12880	0
232	20240724	161400	1737550550	12880	12880	12880	12880	0
233	20240724	161300	1737550550	12880	12880	12880	12880	0
234	20240724	161200	1737550550	12880	12880	12880	12880	0
235	20240724	161100	1737550550	12880	12880	12880	12880	0
236	20240724	161000	1737550550	12880	12880	12880	12880	0
237	20240724	160900	1737550550	12880	12880	12880	12880	0
238	20240724	160800	1737550550	12880	12880	12880	12880	0
239	20240724	160700	1737550550	12880	12880	12880	12880	0
240	20240724	160600	1737550550	12880	12880	12880	12880	0
241	20240724	160500	1737550550	12880	12880	12880	12880	0
242	20240724	160400	1737550550	12880	12880	12880	12880	2525
243	20240724	160300	1737550550	12880	12880	12880	12880	0
244	20240724	160200	1737550550	12880	12880	12880	12880	0
245	20240724	160100	1737550550	12880	12880	12880	12880	0
246	20240724	160000	1737550550	12880	12880	12880	12880	0
247	20240724	155900	1737550550	12880	12880	12880	12880	0
248	20240724	155800	1737550550	12880	12880	12880	12880	0
249	20240724	155700	1737550550	12880	12880	12880	12880	0
250	20240724	155600	1737550550	12880	12880	12880	12880	0
251	20240724	155500	1737550550	12880	12880	12880	12880	0
252	20240724	155400	1737550550	12880	12880	12880	12880	0
253	20240724	155300	1737550550	12880	12880	12880	12880	0
254	20240724	155200	1737550550	12880	12880	12880	12880	0
255	20240724	155100	1737550550	12880	12880	12880	12880	0
256	20240724	155000	1737550550	12880	12880	12880	12880	0
257	20240724	154900	1737550550	12880	12880	12880	12880	0
258	20240724	154800	1737550550	12880	12880	12880	12880	0
259	20240724	154700	1737550550	12880	12880	12880	12880	0
260	20240724	154600	1737550550	12880	12880	12880	12880	0
261	20240724	154500	1737550550	12880	12880	12880	12880	0
262	20240724	154400	1737550550	12880	12880	12880	12880	0
263	20240724	154300	1737550550	12880	12880	12880	12880	0
264	20240724	154200	1737550550	12880	12880	12880	12880	0
265	20240724	154100	1737550550	12880	12880	12880	12880	0
266	20240724	154000	1737550550	12880	12880	12880	12880	0
267	20240724	153900	1737550550	12880	12880	12880	12880	0
268	20240724	153800	1737550550	12880	12880	12880	12880	0
269	20240724	153700	1737550550	12880	12880	12880	12880	0
270	20240724	153600	1737550550	12880	12880	12880	12880	0
271	20240724	153500	1737550550	12880	12880	12880	12880	0
272	20240724	153400	1737550550	12880	12880	12880	12880	2525
273	20240724	153300	1737550550	12880	12880	12880	12880	0
274	20240724	153200	1737550550	12880	12880	12880	12880	0
275	20240724	153100	1737550550	12880	12880	12880	12880	0
276	20240724	153000	1737550550	12880	12880	12880	12880	2525
277	20240724	152900	1705028550	12900	12900	12900	12900	0
278	20240724	152800	1705028550	12900	12900	12900	12900	0
279	20240724	152700	1705028550	12900	12900	12900	12900	0
280	20240724	152600	1705028550	12900	12900	12900	12900	0
281	20240724	152500	1705028550	12900	12900	12900	12900	0
282	20240724	152400	1705028550	12900	12900	12900	12900	0
283	20240724	152300	1705028550	12900	12900	12900	12900	0
284	20240724	152200	1705028550	12900	12900	12900	12900	0
285	20240724	152100	1705028550	12900	12900	12900	12900	0
286	20240724	152000	1705028550	12900	12900	12900	12900	0
287	20240724	151900	1705028550	12900	12900	12900	12900	26
288	20240724	151800	1704693150	12900	12900	12900	12900	105
289	20240724	151700	1703338650	12900	12920	12920	12890	170
290	20240724	151600	1701144190	12920	12920	12920	12920	63
291	20240724	151500	1700330230	12900	12890	12900	12890	572
292	20240724	151400	1692951750	12900	12900	12900	12900	1
293	20240724	151300	1692938850	12900	12890	12900	12890	57
294	20240724	151200	1692203870	12890	12890	12890	12890	257
295	20240724	151100	1688891140	12890	12890	12890	12880	81
296	20240724	151000	1687847060	12900	12900	12900	12900	121
297	20240724	150900	1686286160	12860	12860	12860	12860	754
298	20240724	150800	1676589720	12850	12870	12870	12840	1676
299	20240724	150700	1655035990	12860	12850	12930	12810	554
300	20240724	150600	1647926220	12820	12940	12940	12800	1343
301	20240724	150500	1630647090	12940	12930	12940	12930	627
302	20240724	150400	1622539770	12930	12950	12950	12930	517
303	20240724	150300	1615854140	12950	12930	12960	12930	74
304	20240724	150200	1614895820	12930	12940	12940	12930	718
305	20240724	150100	1605610480	12950	12960	12960	12950	60
306	20240724	150000	1604833470	12940	12950	12950	12940	172
307	20240724	145900	1602606500	12950	12950	12950	12950	81
308	20240724	145800	1601557550	12950	12950	12950	12950	87
309	20240724	145700	1600430900	12950	12950	12950	12940	103
310	20240724	145600	1599097090	12950	12960	12960	12950	305
311	20240724	145500	1595146360	12960	12970	12970	12960	68
312	20240724	145400	1594265070	12960	12950	12960	12950	68
313	20240724	145300	1593383880	12960	12960	12970	12960	109
314	20240724	145200	1591971190	12960	12970	12970	12960	68
315	20240724	145100	1591089900	12960	12970	12970	12960	115
316	20240724	145000	1589599060	12970	12960	12970	12960	164
317	20240724	144900	1587472040	12970	12970	12970	12960	90
318	20240724	144800	1586304860	12950	12970	12970	12950	199
319	20240724	144700	1583724820	12970	12970	12970	12970	160
320	20240724	144600	1581649620	12980	12970	12980	12970	10
321	20240724	144500	1581519910	12970	12970	12970	12970	113
322	20240724	144400	1580054300	12970	12960	12970	12960	49
323	20240724	144300	1579418830	12960	12960	12960	12960	142
324	20240724	144200	1577578510	12950	12960	12960	12940	96
325	20240724	144100	1576335050	12960	12940	12960	12940	56
326	20240724	144000	1575609440	12960	12960	12970	12960	108
327	20240724	143900	1574209720	12960	12960	12970	12960	166
328	20240724	143800	1572058160	12960	12960	12960	12960	11
329	20240724	143700	1571915600	12960	12950	12970	12930	296
330	20240724	143600	1568078830	12950	12930	12950	12930	85
331	20240724	143500	1566978180	12930	12950	12950	12920	90
332	20240724	143400	1565812950	12930	12930	12940	12930	40
333	20240724	143300	1565295480	12940	12940	12940	12920	60
334	20240724	143200	1564519160	12940	12920	12940	12920	114
335	20240724	143100	1563044420	12920	12910	12930	12910	135
336	20240724	143000	1561300380	12910	12910	12910	12900	51
337	20240724	142900	1560642120	12900	12890	12900	12890	227
338	20240724	142800	1557713990	12890	12900	12900	12890	11
339	20240724	142700	1557572110	12900	12910	12910	12800	4638
340	20240724	142600	1497891100	12900	12900	12910	12900	69
341	20240724	142500	1497000400	12910	12910	12910	12900	153
342	20240724	142400	1495025180	12910	12910	12910	12910	17
343	20240724	142300	1494805710	12910	12910	12910	12900	1225
344	20240724	142200	1478998770	12910	12910	12920	12910	51
345	20240724	142100	1478339900	12910	12920	12920	12910	161
346	20240724	142000	1476259870	12920	12930	12930	12920	105
347	20240724	141900	1474903020	12930	12920	12930	12920	92
348	20240724	141800	1473714020	12940	12940	12940	12930	408
349	20240724	141700	1468437010	12940	12940	12940	12940	366
350	20240724	141600	1463700970	12940	12950	12950	12940	13
351	20240724	141500	1463532740	12940	12940	12950	12940	155
352	20240724	141400	1461526660	12940	12940	12950	12940	120
353	20240724	141300	1459972750	12940	12940	12940	12940	30
354	20240724	141200	1459584550	12940	12940	12940	12940	30
355	20240724	141100	1459196350	12940	12940	12940	12940	11
356	20240724	141000	1459054010	12940	12940	12940	12940	10
357	20240724	140900	1458924610	12940	12940	12940	12940	36
358	20240724	140800	1458458770	12940	12930	12940	12930	118
359	20240724	140700	1456932870	12940	12930	12940	12930	224
360	20240724	140600	1454034370	12940	12940	12940	12930	39
361	20240724	140500	1453529750	12940	12940	12940	12940	61
362	20240724	140400	1452740410	12960	12940	12960	12940	42
363	20240724	140300	1452196140	12930	12950	12950	12930	206
364	20240724	140200	1449530460	12950	12950	12950	12950	26
365	20240724	140100	1449193760	12950	12960	12960	12950	73
366	20240724	140000	1448247790	12960	12960	12960	12960	10
367	20240724	135900	1448118190	12960	12960	12960	12930	39
368	20240724	135800	1447612780	12970	12960	12970	12930	41
369	20240724	135700	1447081470	12970	12940	12970	12940	49
370	20240724	135600	1446446600	12940	12940	12950	12930	373
371	20240724	135500	1441620870	12940	12960	12960	12940	67
372	20240724	135400	1440752630	12960	12960	12960	12960	32
373	20240724	135300	1440337910	12960	12960	12960	12940	49
374	20240724	135200	1439702970	12960	12940	12970	12940	35
375	20240724	135100	1439249400	12960	12970	12970	12940	554
376	20240724	135000	1432077610	12960	12970	12970	12960	89
377	20240724	134900	1430923330	12970	12970	12970	12970	32
378	20240724	134800	1430508290	12970	12970	12970	12960	38
379	20240724	134700	1430015440	12960	12970	12970	12950	669
380	20240724	134600	1421350160	12980	12950	12980	12950	12
381	20240724	134500	1421194570	12950	12970	12970	12950	225
382	20240724	134400	1418279960	12970	12970	12970	12950	122
383	20240724	134300	1416699430	12960	12990	12990	12960	302
384	20240724	134200	1412779490	12980	12980	12990	12980	35
385	20240724	134100	1412324990	12980	12980	12990	12980	7
386	20240724	134000	1412234110	12980	12980	12980	12980	30
387	20240724	133900	1411844710	12950	12980	12980	12950	512
388	20240724	133800	1405212030	12980	12980	12980	12980	21
389	20240724	133700	1404939450	12940	12980	12980	12940	1313
390	20240724	133600	1387911510	12980	12990	12990	12970	21
391	20240724	133500	1387638840	12960	12990	12990	12960	1465
392	20240724	133400	1368629930	12980	12970	12980	12970	68
393	20240724	133300	1367747380	12970	12970	12970	12970	32
394	20240724	133200	1367332340	12970	12950	12970	12950	173
395	20240724	133100	1365090160	12940	12950	12960	12940	97
396	20240724	133000	1363834000	12950	12950	12950	12950	69
397	20240724	132900	1362940450	12950	12960	12960	12950	162
398	20240724	132800	1360841040	12970	12960	12970	12960	43
399	20240724	132700	1360283360	12960	12980	12990	12960	242
400	20240724	132600	1357143230	12980	12990	12990	12980	50
401	20240724	132500	1356494120	12970	12980	12990	12970	49
402	20240724	132400	1355857760	12990	12990	12990	12970	343
403	20240724	132300	1351407500	12980	12990	12990	12980	32
404	20240724	132200	1350991930	12990	12990	12990	12990	32
405	20240724	132100	1350576250	12970	13000	13000	12970	247
406	20240724	132000	1347369680	12970	12970	12970	12970	0
407	20240724	131900	1347369680	12970	12990	12990	12970	2298
408	20240724	131800	1317537280	13000	13000	13000	13000	87
409	20240724	131700	1316406280	13020	13020	13020	13020	0
410	20240724	131600	1316406280	13020	13020	13020	13020	21
411	20240724	131500	1316132860	13000	13020	13020	13000	1295
412	20240724	131400	1299295900	13020	13020	13020	13020	118
413	20240724	131300	1297759540	13020	13020	13020	13020	139
414	20240724	131200	1295949760	13020	13020	13020	13020	103
415	20240724	131100	1294608700	13010	13010	13010	13010	0
416	20240724	131000	1294608700	13010	13010	13010	13010	0
417	20240724	130900	1294608700	13010	13020	13020	13010	1057
418	20240724	130800	1280847880	13020	13020	13020	13020	120
419	20240724	130700	1279285480	13020	13020	13020	13020	890
420	20240724	130600	1267697680	13020	13020	13020	13020	0
421	20240724	130500	1267697680	13020	13020	13020	13020	0
422	20240724	130400	1267697680	13020	13020	13020	13020	24
423	20240724	130300	1267385200	13020	13020	13020	13020	78
424	20240724	130200	1266369640	13020	13020	13020	13020	85
425	20240724	130100	1265262940	13020	13020	13020	13020	2
426	20240724	130000	1265236900	13020	13010	13020	13010	447
427	20240724	125900	1259421370	13020	13000	13020	13000	1605
428	20240724	125800	1238556350	13000	13000	13000	13000	33
429	20240724	125700	1238127350	13000	13000	13000	13000	7
430	20240724	125600	1238036350	13000	13000	13000	13000	4
431	20240724	125500	1237984350	13000	12990	13000	12990	3
432	20240724	125400	1237945360	13000	13000	13000	13000	0
433	20240724	125300	1237945360	13000	13000	13000	13000	13
434	20240724	125200	1237776360	13000	12990	13000	12990	330
435	20240724	125100	1233489410	13000	13000	13000	13000	2
436	20240724	125000	1233463410	12990	12990	12990	12990	1
437	20240724	124900	1233450420	13000	13000	13000	13000	12
438	20240724	124800	1233294420	12990	12990	12990	12990	20
439	20240724	124700	1233034620	12990	13000	13000	12990	55
440	20240724	124600	1232319820	13000	13000	13000	13000	3
441	20240724	124500	1232280820	13000	13000	13000	13000	44
442	20240724	124400	1231708820	13000	13000	13000	13000	0
443	20240724	124300	1231708820	13000	13000	13000	13000	0
444	20240724	124200	1231708820	13000	13000	13000	13000	0
445	20240724	124100	1231708820	13000	13000	13000	13000	0
446	20240724	124000	1231708820	13000	13000	13000	13000	110
447	20240724	123900	1230278820	13000	13000	13000	13000	1
448	20240724	123800	1230265820	13000	13000	13000	13000	0
449	20240724	123700	1230265820	13000	13000	13000	13000	510
450	20240724	123600	1223635820	13000	13000	13000	13000	0
451	20240724	123500	1223635820	13000	13000	13000	13000	0
452	20240724	123400	1223635820	13000	13000	13000	13000	47
453	20240724	123300	1223024820	13000	13000	13000	13000	27
454	20240724	123200	1222673820	13000	13000	13000	13000	0
455	20240724	123100	1222673820	13000	13000	13000	13000	16
456	20240724	123000	1222465820	12990	12990	12990	12990	320
457	20240724	122900	1218309020	12990	12990	12990	12990	377
458	20240724	122800	1213411790	12990	12990	12990	12990	0
459	20240724	122700	1213411790	12990	12990	12990	12990	79
460	20240724	122600	1212385580	12990	12990	12990	12990	500
461	20240724	122500	1205890580	13000	13000	13000	13000	25
462	20240724	122400	1205565580	13000	13000	13000	13000	8
463	20240724	122300	1205461580	13000	13000	13000	13000	101
464	20240724	122200	1204148580	13000	13000	13000	13000	59
465	20240724	122100	1203381580	12990	12990	12990	12990	0
466	20240724	122000	1203381580	12990	12990	12990	12990	1
467	20240724	121900	1203368590	12990	12990	12990	12990	1
468	20240724	121800	1203355600	12990	12990	12990	12990	0
469	20240724	121700	1203355600	12990	12990	12990	12990	0
470	20240724	121600	1203355600	12990	12990	12990	12990	200
471	20240724	121500	1200757600	12990	12990	12990	12990	0
472	20240724	121400	1200757600	12990	12990	12990	12990	200
473	20240724	121300	1198159600	13000	13000	13000	13000	0
474	20240724	121200	1198159600	13000	13000	13000	13000	0
475	20240724	121100	1198159600	13000	13000	13000	13000	50
476	20240724	121000	1197509600	13000	13000	13000	13000	3
477	20240724	120900	1197470600	12990	12990	12990	12990	3
478	20240724	120800	1197431630	12990	13000	13000	12990	201
479	20240724	120700	1194820630	12990	12990	12990	12990	1
480	20240724	120600	1194807640	12990	12990	12990	12990	108
481	20240724	120500	1193404720	12990	12980	12990	12980	75
482	20240724	120400	1192431140	12990	12980	12990	12980	140
483	20240724	120300	1190612940	12990	12990	12990	12990	800
484	20240724	120200	1180220940	12980	12990	12990	12980	260
485	20240724	120100	1176846130	12990	12990	12990	12990	8
486	20240724	120000	1176742210	12960	12960	12960	12960	0
487	20240724	115900	1176742210	12960	12960	12960	12960	50
488	20240724	115800	1176094210	12990	12990	12990	12990	1
489	20240724	115700	1176081220	12990	12990	12990	12990	0
490	20240724	115600	1176081220	12990	12990	12990	12990	1
491	20240724	115500	1176068230	12980	12990	12990	12980	64
492	20240724	115400	1175237400	12980	12980	12980	12980	232
493	20240724	115300	1172226040	12980	12980	12980	12980	50
494	20240724	115200	1171577040	12990	12990	12990	12990	1
495	20240724	115100	1171564050	12980	12980	12980	12980	0
496	20240724	115000	1171564050	12980	12980	12980	12980	11
497	20240724	114900	1171421270	12990	12990	12990	12990	0
498	20240724	114800	1171421270	12990	12990	12990	12990	0
499	20240724	114700	1171421270	12990	12990	12990	12990	781
500	20240724	114600	1161276080	13000	13000	13000	13000	10
501	20240724	114500	1161146080	13000	13000	13000	13000	0
502	20240724	114400	1161146080	13000	12940	13000	12940	3205
503	20240724	114300	1119659820	12940	12940	12940	12940	58
504	20240724	114200	1118909300	12940	12940	12940	12940	10
505	20240724	114100	1118779900	12940	12940	12940	12940	32
506	20240724	114000	1118365820	12940	12940	12940	12940	2
507	20240724	113900	1118339940	12930	12930	12930	12930	300
508	20240724	113800	1114460940	12930	12930	12930	12930	0
509	20240724	113700	1114460940	12930	12930	12930	12930	1069
510	20240724	113600	1100638770	12930	12930	12930	12930	68
511	20240724	113500	1099759530	12940	12940	12940	12940	0
512	20240724	113400	1099759530	12940	12940	12940	12940	11
513	20240724	113300	1099617190	12940	12940	12940	12940	0
514	20240724	113200	1099617190	12940	12940	12940	12940	0
515	20240724	113100	1099617190	12940	12940	12940	12940	0
516	20240724	113000	1099617190	12940	12940	12940	12940	3
517	20240724	112900	1099578370	12940	12940	12940	12940	5
518	20240724	112800	1099513670	12940	12940	12940	12940	1
519	20240724	112700	1099500730	12930	12930	12930	12930	120
520	20240724	112600	1097949130	12940	12940	12940	12940	0
521	20240724	112500	1097949130	12940	12940	12940	12940	0
522	20240724	112400	1097949130	12940	12940	12940	12940	103
523	20240724	112300	1096616310	12930	12930	12930	12930	0
524	20240724	112200	1096616310	12930	12930	12930	12930	50
525	20240724	112100	1095969810	12940	12940	12940	12940	3
526	20240724	112000	1095930990	12940	12940	12940	12940	0
527	20240724	111900	1095930990	12940	12940	12940	12940	2
528	20240724	111800	1095905110	12930	12930	12930	12930	0
529	20240724	111700	1095905110	12930	12930	12930	12930	0
530	20240724	111600	1095905110	12930	12930	12930	12930	72
531	20240724	111500	1094974150	12930	12930	12930	12930	124
532	20240724	111400	1093370830	12930	12930	12930	12930	5
533	20240724	111300	1093306180	12940	12940	12940	12940	20
534	20240724	111200	1093047380	12940	12940	12940	12940	131
535	20240724	111100	1091352240	12940	12940	12940	12940	1
536	20240724	111000	1091339300	12940	12940	12940	12940	99
537	20240724	110900	1090058240	12930	12930	12930	12930	657
538	20240724	110800	1081563230	12930	12930	12930	12930	36
539	20240724	110700	1081097750	12930	12930	12930	12930	71
540	20240724	110600	1080179720	12930	12930	12930	12930	1
541	20240724	110500	1080166790	12900	12900	12900	12900	0
542	20240724	110400	1080166790	12900	12900	12900	12900	23
543	20240724	110300	1079870090	12900	12930	12930	12900	60
544	20240724	110200	1079095820	12930	12870	12930	12870	806
545	20240724	110100	1068716330	12870	12880	12880	12870	65
546	20240724	110000	1067879330	12880	12880	12880	12880	0
547	20240724	105900	1067879330	12880	12870	12880	12870	20
548	20240724	105800	1067621830	12870	12870	12870	12870	76
549	20240724	105700	1066643710	12870	12870	12870	12870	0
550	20240724	105600	1066643710	12870	12870	12870	12870	78
551	20240724	105500	1065639850	12880	12910	12910	12880	4228
552	20240724	105400	1011097830	12910	12940	12940	12910	319
553	20240724	105300	1006975960	12930	12940	12940	12930	63
554	20240724	105200	1006160850	12940	12940	12940	12940	426
555	20240724	105100	1000648410	12950	12950	12950	12950	16
556	20240724	105000	1000441210	12940	12940	12940	12940	4
557	20240724	104900	1000389450	12950	12940	12950	12940	104
558	20240724	104800	999043250	12940	12940	12950	12940	50
559	20240724	104700	998396050	12940	12950	12950	12940	22
560	20240724	104600	998111270	12950	12950	12950	12950	307
561	20240724	104500	994135620	12940	12940	12940	12940	142
562	20240724	104400	992298140	12940	12940	12940	12940	0
563	20240724	104300	992298140	12940	12940	12940	12940	0
564	20240724	104200	992298140	12940	12940	12940	12940	0
565	20240724	104100	992298140	12940	12940	12940	12940	10
566	20240724	104000	992168740	12940	12930	12940	12920	229
567	20240724	103900	989209350	12930	12930	12930	12920	71
568	20240724	103800	988291520	12900	12930	12940	12900	2042
569	20240724	103700	961911070	12930	12930	12930	12930	50
570	20240724	103600	961264570	12940	12940	12940	12940	0
571	20240724	103500	961264570	12940	12940	12940	12940	58
572	20240724	103400	960514050	12940	12940	12940	12940	1
573	20240724	103300	960501110	12940	12940	12940	12940	389
574	20240724	103200	955467450	12940	12940	12940	12940	0
575	20240724	103100	955467450	12940	12940	12940	12940	103
576	20240724	103000	954134630	12940	12940	12940	12940	59
577	20240724	102900	953371170	12940	12940	12940	12940	5
578	20240724	102800	953306470	12940	12930	12940	12930	65
579	20240724	102700	952465880	12940	12940	12940	12940	74
580	20240724	102600	951508320	12940	12950	12950	12930	41
581	20240724	102500	950977780	12940	12940	12940	12940	92
582	20240724	102400	949787300	12950	12950	12950	12950	7
583	20240724	102300	949696650	12950	12940	12950	12940	61
584	20240724	102200	948907300	12950	12940	12950	12940	230
585	20240724	102100	945931000	12940	12940	12940	12940	57
586	20240724	102000	945193420	12940	12940	12950	12930	1030
587	20240724	101900	931865030	12950	12960	12960	12950	104
588	20240724	101800	930517220	12960	12960	12960	12960	87
589	20240724	101700	929389700	12960	12960	12960	12960	1
590	20240724	101600	929376740	12960	12960	12960	12960	70
591	20240724	101500	928469540	12940	12940	12950	12940	154
592	20240724	101400	926476750	12950	12970	12970	12950	250
593	20240724	101300	923239050	12950	12970	12970	12950	103
594	20240724	101200	921904200	12970	12970	12970	12970	1
595	20240724	101100	921891230	12970	12970	12970	12970	10
596	20240724	101000	921761530	12970	12970	12970	12970	2
597	20240724	100900	921735590	12970	12930	12970	12930	52
598	20240724	100800	921063150	12920	12950	12950	12920	1401
599	20240724	100700	902922060	12950	12950	12950	12950	736
600	20240724	100600	893390860	12950	12970	12970	12950	100
601	20240724	100500	892095040	12990	13000	13000	12990	107
602	20240724	100400	890704710	13000	13000	13000	13000	142
603	20240724	100300	888858710	13000	12980	13000	12980	19
604	20240724	100200	888611970	12970	12950	12970	12950	2188
605	20240724	100100	860277130	12950	12970	12970	12950	711
606	20240724	100000	851065510	12970	12980	12990	12970	169
607	20240724	095900	848872250	12990	12990	12990	12990	224
608	20240724	095800	845962490	12990	12990	12990	12990	15
609	20240724	095700	845767640	13000	13000	13000	13000	577
610	20240724	095600	838266640	13000	13000	13000	13000	52
611	20240724	095500	837590640	13000	13010	13010	13000	3
612	20240724	095400	837551620	13010	13010	13010	13010	110
613	20240724	095300	836120520	13010	13010	13010	13010	155
614	20240724	095200	834103970	13010	13010	13010	13000	149
615	20240724	095100	832165490	13020	13010	13020	13010	167
616	20240724	095000	829991820	13010	13010	13010	13010	73
617	20240724	094900	829042090	13010	13020	13020	13010	204
618	20240724	094800	826386980	13020	13000	13020	13000	416
619	20240724	094700	820974500	13000	13020	13020	13000	920
620	20240724	094600	809008280	13020	13020	13020	13020	11
621	20240724	094500	808865060	13020	13010	13020	13010	66
622	20240724	094400	808005750	13020	13030	13030	13020	39
623	20240724	094300	807497960	13020	13020	13030	13020	412
624	20240724	094200	802133480	13030	13020	13030	13020	131
625	20240724	094100	800427800	13020	13020	13020	13020	50
626	20240724	094000	799776800	13020	13030	13030	13020	301
627	20240724	093900	795854780	13030	13020	13030	13020	203
628	20240724	093800	793211690	13020	13030	13030	13020	114
629	20240724	093700	791727400	13030	13030	13030	13030	34
630	20240724	093600	791284380	13030	13030	13040	13030	384
631	20240724	093500	786280850	13030	13030	13040	13030	41
632	20240724	093400	785746610	13010	13040	13050	13010	859
633	20240724	093300	774549170	13040	13040	13050	13040	349
634	20240724	093200	769995100	13040	13050	13060	13010	141
635	20240724	093100	768155450	13050	13040	13050	13040	539
636	20240724	093000	761121580	13050	13050	13050	13040	243
637	20240724	092900	757951480	13050	13050	13060	13050	289
638	20240724	092800	754179540	13050	13070	13070	13050	169
639	20240724	092700	751972000	13070	13060	13070	13060	224
640	20240724	092600	749044520	13060	13040	13070	13040	5951
641	20240724	092500	671419500	13030	13050	13050	13030	402
642	20240724	092400	666178950	13040	13040	13040	13030	1087
643	20240724	092300	652005220	13040	13000	13040	13000	8026
644	20240724	092200	547565130	13000	12990	13010	12990	2210
645	20240724	092100	518840960	12990	12990	12990	12980	817
646	20240724	092000	508234290	12990	12990	12990	12980	534
647	20240724	091900	501300630	12990	12990	12990	12990	70
648	20240724	091800	500391330	12990	13010	13010	12980	525
649	20240724	091700	493572400	13010	13020	13020	13000	478
650	20240724	091600	487352500	13010	13020	13030	13000	96
651	20240724	091500	486103000	13000	13020	13030	13000	509
652	20240724	091400	479476740	13020	13020	13050	12990	1617
653	20240724	091300	458406500	13010	12990	13010	12990	1607
654	20240724	091200	437518610	13000	13020	13020	12990	2095
655	20240724	091100	410275870	13020	13040	13040	13020	1039
656	20240724	091000	396743620	13040	13000	13050	12990	1801
657	20240724	090900	373320840	12990	12970	13000	12960	3552
658	20240724	090800	327208340	12950	12920	12980	12910	2132
659	20240724	090700	299622720	12930	12940	12940	12900	377
660	20240724	090600	294752440	12940	12850	12950	12840	989
661	20240724	090500	281974480	12840	12730	12840	12730	1163
662	20240724	090400	267141530	12730	12730	12730	12640	1028
663	20240724	090300	254072970	12730	12640	12730	12640	1471
664	20240724	090200	235445590	12640	12580	12670	12580	4163
665	20240724	090100	182962570	12580	12600	12610	12520	233
666	20240724	090000	180028270	12600	12460	12680	12450	14165