KissMeData/053270/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	193300	356027625	2420	2420	2420	2420	1289
3	20240724	193200	356027625	2420	2420	2420	2420	0
4	20240724	193100	356027625	2420	2420	2420	2420	0
5	20240724	193000	356027625	2420	2420	2420	2420	0
6	20240724	192900	356027625	2420	2420	2420	2420	0
7	20240724	192800	356027625	2420	2420	2420	2420	0
8	20240724	192700	356027625	2420	2420	2420	2420	0
9	20240724	192600	356027625	2420	2420	2420	2420	0
10	20240724	192500	356027625	2420	2420	2420	2420	0
11	20240724	192400	356027625	2420	2420	2420	2420	0
12	20240724	192300	356027625	2420	2420	2420	2420	0
13	20240724	192200	356027625	2420	2420	2420	2420	0
14	20240724	192100	356027625	2420	2420	2420	2420	0
15	20240724	192000	356027625	2420	2420	2420	2420	0
16	20240724	191900	356027625	2420	2420	2420	2420	0
17	20240724	191800	356027625	2420	2420	2420	2420	0
18	20240724	191700	356027625	2420	2420	2420	2420	0
19	20240724	191600	356027625	2420	2420	2420	2420	0
20	20240724	191500	356027625	2420	2420	2420	2420	0
21	20240724	191400	356027625	2420	2420	2420	2420	0
22	20240724	191300	356027625	2420	2420	2420	2420	0
23	20240724	191200	356027625	2420	2420	2420	2420	0
24	20240724	191100	356027625	2420	2420	2420	2420	0
25	20240724	191000	356027625	2420	2420	2420	2420	0
26	20240724	190900	356027625	2420	2420	2420	2420	0
27	20240724	190800	356027625	2420	2420	2420	2420	0
28	20240724	190700	356027625	2420	2420	2420	2420	0
29	20240724	190600	356027625	2420	2420	2420	2420	0
30	20240724	190500	356027625	2420	2420	2420	2420	0
31	20240724	190400	356027625	2420	2420	2420	2420	0
32	20240724	190300	356027625	2420	2420	2420	2420	1289
33	20240724	190200	356027625	2420	2420	2420	2420	0
34	20240724	190100	356027625	2420	2420	2420	2420	0
35	20240724	190000	356027625	2420	2420	2420	2420	0
36	20240724	185900	356027625	2420	2420	2420	2420	0
37	20240724	185800	356027625	2420	2420	2420	2420	0
38	20240724	185700	356027625	2420	2420	2420	2420	0
39	20240724	185600	356027625	2420	2420	2420	2420	0
40	20240724	185500	356027625	2420	2420	2420	2420	0
41	20240724	185400	356027625	2420	2420	2420	2420	0
42	20240724	185300	356027625	2420	2420	2420	2420	0
43	20240724	185200	356027625	2420	2420	2420	2420	0
44	20240724	185100	356027625	2420	2420	2420	2420	0
45	20240724	185000	356027625	2420	2420	2420	2420	0
46	20240724	184900	356027625	2420	2420	2420	2420	0
47	20240724	184800	356027625	2420	2420	2420	2420	0
48	20240724	184700	356027625	2420	2420	2420	2420	0
49	20240724	184600	356027625	2420	2420	2420	2420	0
50	20240724	184500	356027625	2420	2420	2420	2420	0
51	20240724	184400	356027625	2420	2420	2420	2420	0
52	20240724	184300	356027625	2420	2420	2420	2420	0
53	20240724	184200	356027625	2420	2420	2420	2420	0
54	20240724	184100	356027625	2420	2420	2420	2420	0
55	20240724	184000	356027625	2420	2420	2420	2420	0
56	20240724	183900	356027625	2420	2420	2420	2420	0
57	20240724	183800	356027625	2420	2420	2420	2420	0
58	20240724	183700	356027625	2420	2420	2420	2420	0
59	20240724	183600	356027625	2420	2420	2420	2420	0
60	20240724	183500	356027625	2420	2420	2420	2420	0
61	20240724	183400	356027625	2420	2420	2420	2420	0
62	20240724	183300	356027625	2420	2420	2420	2420	1289
63	20240724	183200	356027625	2420	2420	2420	2420	0
64	20240724	183100	356027625	2420	2420	2420	2420	0
65	20240724	183000	356027625	2420	2420	2420	2420	0
66	20240724	182900	356027625	2420	2420	2420	2420	0
67	20240724	182800	356027625	2420	2420	2420	2420	0
68	20240724	182700	356027625	2420	2420	2420	2420	0
69	20240724	182600	356027625	2420	2420	2420	2420	0
70	20240724	182500	356027625	2420	2420	2420	2420	0
71	20240724	182400	356027625	2420	2420	2420	2420	0
72	20240724	182300	356027625	2420	2420	2420	2420	0
73	20240724	182200	356027625	2420	2420	2420	2420	0
74	20240724	182100	356027625	2420	2420	2420	2420	0
75	20240724	182000	356027625	2420	2420	2420	2420	0
76	20240724	181900	356027625	2420	2420	2420	2420	0
77	20240724	181800	356027625	2420	2420	2420	2420	0
78	20240724	181700	356027625	2420	2420	2420	2420	0
79	20240724	181600	356027625	2420	2420	2420	2420	0
80	20240724	181500	356027625	2420	2420	2420	2420	0
81	20240724	181400	356027625	2420	2420	2420	2420	0
82	20240724	181300	356027625	2420	2420	2420	2420	0
83	20240724	181200	356027625	2420	2420	2420	2420	0
84	20240724	181100	356027625	2420	2420	2420	2420	0
85	20240724	181000	356027625	2420	2420	2420	2420	0
86	20240724	180900	356027625	2420	2420	2420	2420	0
87	20240724	180800	356027625	2420	2420	2420	2420	0
88	20240724	180700	356027625	2420	2420	2420	2420	0
89	20240724	180600	356027625	2420	2420	2420	2420	0
90	20240724	180500	356027625	2420	2420	2420	2420	0
91	20240724	180400	356027625	2420	2420	2420	2420	0
92	20240724	180300	356027625	2420	2420	2420	2420	1289
93	20240724	180200	356027625	2420	2420	2420	2420	0
94	20240724	180100	356027625	2420	2420	2420	2420	0
95	20240724	180000	356027625	2420	2420	2420	2420	0
96	20240724	175900	356027625	2420	2420	2420	2420	0
97	20240724	175800	356027625	2420	2420	2420	2420	0
98	20240724	175700	356027625	2420	2420	2420	2420	0
99	20240724	175600	356027625	2420	2420	2420	2420	0
100	20240724	175500	356027625	2420	2420	2420	2420	0
101	20240724	175400	356027625	2420	2420	2420	2420	0
102	20240724	175300	356027625	2420	2420	2420	2420	0
103	20240724	175200	356027625	2420	2420	2420	2420	0
104	20240724	175100	356027625	2420	2420	2420	2420	0
105	20240724	175000	356027625	2420	2420	2420	2420	0
106	20240724	174900	356027625	2420	2420	2420	2420	0
107	20240724	174800	356027625	2420	2420	2420	2420	0
108	20240724	174700	356027625	2420	2420	2420	2420	0
109	20240724	174600	356027625	2420	2420	2420	2420	0
110	20240724	174500	356027625	2420	2420	2420	2420	0
111	20240724	174400	356027625	2420	2420	2420	2420	0
112	20240724	174300	356027625	2420	2420	2420	2420	0
113	20240724	174200	356027625	2420	2420	2420	2420	0
114	20240724	174100	356027625	2420	2420	2420	2420	0
115	20240724	174000	356027625	2420	2420	2420	2420	0
116	20240724	173900	356027625	2420	2420	2420	2420	0
117	20240724	173800	356027625	2420	2420	2420	2420	0
118	20240724	173700	356027625	2420	2420	2420	2420	0
119	20240724	173600	356027625	2420	2420	2420	2420	0
120	20240724	173500	356027625	2420	2420	2420	2420	0
121	20240724	173400	356027625	2420	2420	2420	2420	0
122	20240724	173300	356027625	2420	2420	2420	2420	1289
123	20240724	173200	356027625	2420	2420	2420	2420	0
124	20240724	173100	356027625	2420	2420	2420	2420	0
125	20240724	173000	356027625	2420	2420	2420	2420	0
126	20240724	172900	356027625	2420	2420	2420	2420	0
127	20240724	172800	356027625	2420	2420	2420	2420	0
128	20240724	172700	356027625	2420	2420	2420	2420	0
129	20240724	172600	356027625	2420	2420	2420	2420	0
130	20240724	172500	356027625	2420	2420	2420	2420	0
131	20240724	172400	356027625	2420	2420	2420	2420	0
132	20240724	172300	356027625	2420	2420	2420	2420	0
133	20240724	172200	356027625	2420	2420	2420	2420	0
134	20240724	172100	356027625	2420	2420	2420	2420	0
135	20240724	172000	356027625	2420	2420	2420	2420	0
136	20240724	171900	356027625	2420	2420	2420	2420	0
137	20240724	171800	356027625	2420	2420	2420	2420	0
138	20240724	171700	356027625	2420	2420	2420	2420	0
139	20240724	171600	356027625	2420	2420	2420	2420	0
140	20240724	171500	356027625	2420	2420	2420	2420	0
141	20240724	171400	356027625	2420	2420	2420	2420	0
142	20240724	171300	356027625	2420	2420	2420	2420	0
143	20240724	171200	356027625	2420	2420	2420	2420	0
144	20240724	171100	356027625	2420	2420	2420	2420	0
145	20240724	171000	356027625	2420	2420	2420	2420	0
146	20240724	170900	356027625	2420	2420	2420	2420	0
147	20240724	170800	356027625	2420	2420	2420	2420	0
148	20240724	170700	356027625	2420	2420	2420	2420	0
149	20240724	170600	356027625	2420	2420	2420	2420	0
150	20240724	170500	356027625	2420	2420	2420	2420	0
151	20240724	170400	356027625	2420	2420	2420	2420	0
152	20240724	170300	356027625	2420	2420	2420	2420	1289
153	20240724	170200	356027625	2420	2420	2420	2420	0
154	20240724	170100	356027625	2420	2420	2420	2420	0
155	20240724	170000	356027625	2420	2420	2420	2420	0
156	20240724	165900	356027625	2420	2420	2420	2420	0
157	20240724	165800	356027625	2420	2420	2420	2420	0
158	20240724	165700	356027625	2420	2420	2420	2420	0
159	20240724	165600	356027625	2420	2420	2420	2420	0
160	20240724	165500	356027625	2420	2420	2420	2420	0
161	20240724	165400	356027625	2420	2420	2420	2420	0
162	20240724	165300	356027625	2420	2420	2420	2420	0
163	20240724	165200	356027625	2420	2420	2420	2420	0
164	20240724	165100	356027625	2420	2420	2420	2420	0
165	20240724	165000	356027625	2420	2420	2420	2420	0
166	20240724	164900	356027625	2420	2420	2420	2420	0
167	20240724	164800	356027625	2420	2420	2420	2420	0
168	20240724	164700	356027625	2420	2420	2420	2420	0
169	20240724	164600	356027625	2420	2420	2420	2420	0
170	20240724	164500	356027625	2420	2420	2420	2420	0
171	20240724	164400	356027625	2420	2420	2420	2420	0
172	20240724	164300	356027625	2420	2420	2420	2420	0
173	20240724	164200	356027625	2420	2420	2420	2420	0
174	20240724	164100	356027625	2420	2420	2420	2420	0
175	20240724	164000	356027625	2420	2420	2420	2420	0
176	20240724	163900	356027625	2420	2420	2420	2420	0
177	20240724	163800	356027625	2420	2420	2420	2420	0
178	20240724	163700	356027625	2420	2420	2420	2420	0
179	20240724	163600	356027625	2420	2420	2420	2420	0
180	20240724	163500	356027625	2420	2420	2420	2420	0
181	20240724	163400	356027625	2420	2420	2420	2420	0
182	20240724	163300	356027625	2420	2420	2420	2420	1289
183	20240724	163200	356027625	2420	2420	2420	2420	0
184	20240724	163100	356027625	2420	2420	2420	2420	0
185	20240724	163000	356027625	2420	2420	2420	2420	0
186	20240724	162900	356027625	2420	2420	2420	2420	0
187	20240724	162800	356027625	2420	2420	2420	2420	0
188	20240724	162700	356027625	2420	2420	2420	2420	0
189	20240724	162600	356027625	2420	2420	2420	2420	0
190	20240724	162500	356027625	2420	2420	2420	2420	0
191	20240724	162400	356027625	2420	2420	2420	2420	0
192	20240724	162300	356027625	2420	2420	2420	2420	0
193	20240724	162200	356027625	2420	2420	2420	2420	0
194	20240724	162100	356027625	2420	2420	2420	2420	0
195	20240724	162000	356027625	2420	2420	2420	2420	0
196	20240724	161900	356027625	2420	2420	2420	2420	0
197	20240724	161800	356027625	2420	2420	2420	2420	0
198	20240724	161700	356027625	2420	2420	2420	2420	0
199	20240724	161600	356027625	2420	2420	2420	2420	0
200	20240724	161500	356027625	2420	2420	2420	2420	0
201	20240724	161400	356027625	2420	2420	2420	2420	0
202	20240724	161300	356027625	2420	2420	2420	2420	0
203	20240724	161200	356027625	2420	2420	2420	2420	0
204	20240724	161100	356027625	2420	2420	2420	2420	0
205	20240724	161000	356027625	2420	2420	2420	2420	0
206	20240724	160900	356027625	2420	2420	2420	2420	0
207	20240724	160800	356027625	2420	2420	2420	2420	0
208	20240724	160700	356027625	2420	2420	2420	2420	0
209	20240724	160600	356027625	2420	2420	2420	2420	0
210	20240724	160500	356027625	2420	2420	2420	2420	0
211	20240724	160400	356027625	2420	2420	2420	2420	0
212	20240724	160300	356027625	2420	2420	2420	2420	1289
213	20240724	160200	356027625	2420	2420	2420	2420	0
214	20240724	160100	356027625	2420	2420	2420	2420	0
215	20240724	160000	356027625	2420	2420	2420	2420	0
216	20240724	155900	356027625	2420	2420	2420	2420	0
217	20240724	155800	356027625	2420	2420	2420	2420	0
218	20240724	155700	356027625	2420	2420	2420	2420	0
219	20240724	155600	356027625	2420	2420	2420	2420	0
220	20240724	155500	356027625	2420	2420	2420	2420	0
221	20240724	155400	356027625	2420	2420	2420	2420	0
222	20240724	155300	356027625	2420	2420	2420	2420	0
223	20240724	155200	356027625	2420	2420	2420	2420	0
224	20240724	155100	356027625	2420	2420	2420	2420	0
225	20240724	155000	356027625	2420	2420	2420	2420	0
226	20240724	154900	356027625	2420	2420	2420	2420	0
227	20240724	154800	356027625	2420	2420	2420	2420	0
228	20240724	154700	356027625	2420	2420	2420	2420	0
229	20240724	154600	356027625	2420	2420	2420	2420	0
230	20240724	154500	356027625	2420	2420	2420	2420	0
231	20240724	154400	356027625	2420	2420	2420	2420	0
232	20240724	154300	356027625	2420	2420	2420	2420	0
233	20240724	154200	356027625	2420	2420	2420	2420	0
234	20240724	154100	356027625	2420	2420	2420	2420	0
235	20240724	154000	356027625	2420	2420	2420	2420	0
236	20240724	153900	356027625	2420	2420	2420	2420	0
237	20240724	153800	356027625	2420	2420	2420	2420	0
238	20240724	153700	356027625	2420	2420	2420	2420	0
239	20240724	153600	356027625	2420	2420	2420	2420	0
240	20240724	153500	356027625	2420	2420	2420	2420	0
241	20240724	153400	356027625	2420	2420	2420	2420	0
242	20240724	153300	356027625	2420	2420	2420	2420	1289
243	20240724	153200	356027625	2420	2420	2420	2420	0
244	20240724	153100	356027625	2420	2420	2420	2420	0
245	20240724	153000	356027625	2420	2420	2420	2420	1289
246	20240724	152900	352908245	2425	2425	2425	2425	0
247	20240724	152800	352908245	2425	2425	2425	2425	0
248	20240724	152700	352908245	2425	2425	2425	2425	0
249	20240724	152600	352908245	2425	2425	2425	2425	0
250	20240724	152500	352908245	2425	2425	2425	2425	0
251	20240724	152400	352908245	2425	2425	2425	2425	0
252	20240724	152300	352908245	2425	2425	2425	2425	0
253	20240724	152200	352908245	2425	2425	2425	2425	0
254	20240724	152100	352908245	2425	2425	2425	2425	0
255	20240724	152000	352908245	2425	2425	2425	2425	0
256	20240724	151900	352908245	2425	2425	2425	2425	1
257	20240724	151800	352905820	2425	2425	2425	2425	1
258	20240724	151700	352903395	2420	2420	2420	2420	5
259	20240724	151600	352891295	2425	2425	2425	2425	0
260	20240724	151500	352891295	2425	2425	2425	2425	0
261	20240724	151400	352891295	2425	2425	2425	2425	0
262	20240724	151300	352891295	2425	2425	2425	2425	0
263	20240724	151200	352891295	2425	2425	2425	2425	1
264	20240724	151100	352888870	2425	2425	2425	2420	6
265	20240724	151000	352874340	2425	2425	2425	2425	0
266	20240724	150900	352874340	2425	2425	2425	2425	1
267	20240724	150800	352871915	2420	2420	2420	2420	3
268	20240724	150700	352864655	2425	2425	2425	2425	0
269	20240724	150600	352864655	2425	2425	2425	2425	100
270	20240724	150500	352622155	2430	2430	2430	2430	0
271	20240724	150400	352622155	2430	2430	2430	2430	0
272	20240724	150300	352622155	2430	2420	2430	2420	1152
273	20240724	150200	349834305	2430	2430	2430	2430	0
274	20240724	150100	349834305	2430	2430	2430	2430	32
275	20240724	150000	349756545	2420	2420	2420	2420	100
276	20240724	145900	349514545	2420	2420	2420	2420	0
277	20240724	145800	349514545	2420	2420	2420	2420	0
278	20240724	145700	349514545	2420	2420	2420	2420	0
279	20240724	145600	349514545	2420	2420	2420	2420	0
280	20240724	145500	349514545	2420	2420	2420	2420	900
281	20240724	145400	347336545	2430	2430	2430	2430	0
282	20240724	145300	347336545	2430	2430	2430	2430	0
283	20240724	145200	347336545	2430	2430	2430	2430	0
284	20240724	145100	347336545	2430	2430	2430	2430	1
285	20240724	145000	347334115	2420	2425	2425	2420	806
286	20240724	144900	345383565	2430	2430	2430	2430	2
287	20240724	144800	345378705	2425	2425	2425	2425	45
288	20240724	144700	345269580	2425	2425	2425	2425	12
289	20240724	144600	345240480	2425	2425	2425	2425	1
290	20240724	144500	345238055	2420	2420	2420	2420	0
291	20240724	144400	345238055	2420	2420	2420	2420	165
292	20240724	144300	344838755	2425	2425	2425	2425	0
293	20240724	144200	344838755	2425	2425	2425	2425	0
294	20240724	144100	344838755	2425	2425	2425	2425	0
295	20240724	144000	344838755	2425	2425	2425	2425	0
296	20240724	143900	344838755	2425	2425	2425	2425	5
297	20240724	143800	344826630	2425	2425	2425	2425	0
298	20240724	143700	344826630	2425	2425	2425	2425	0
299	20240724	143600	344826630	2425	2425	2425	2425	0
300	20240724	143500	344826630	2425	2420	2425	2420	109
301	20240724	143400	344562845	2420	2420	2420	2420	0
302	20240724	143300	344562845	2420	2420	2420	2420	0
303	20240724	143200	344562845	2420	2420	2420	2420	0
304	20240724	143100	344562845	2420	2420	2420	2420	16
305	20240724	143000	344524125	2425	2425	2425	2425	0
306	20240724	142900	344524125	2425	2425	2425	2425	0
307	20240724	142800	344524125	2425	2425	2425	2425	0
308	20240724	142700	344524125	2425	2425	2425	2420	542
309	20240724	142600	343212275	2425	2420	2425	2420	31
310	20240724	142500	343137250	2425	2425	2425	2425	1
311	20240724	142400	343134825	2425	2425	2425	2425	0
312	20240724	142300	343134825	2425	2420	2425	2420	639
313	20240724	142200	341588440	2420	2420	2420	2420	3001
314	20240724	142100	334326020	2420	2420	2420	2420	0
315	20240724	142000	334326020	2420	2420	2420	2420	0
316	20240724	141900	334326020	2420	2420	2420	2420	11
317	20240724	141800	334299400	2420	2420	2420	2420	0
318	20240724	141700	334299400	2420	2420	2420	2420	0
319	20240724	141600	334299400	2420	2420	2420	2420	0
320	20240724	141500	334299400	2420	2420	2420	2420	0
321	20240724	141400	334299400	2420	2410	2420	2410	82
322	20240724	141300	334101760	2410	2420	2420	2405	1626
323	20240724	141200	330184085	2415	2415	2415	2415	1
324	20240724	141100	330181670	2420	2420	2420	2420	0
325	20240724	141000	330181670	2420	2420	2420	2420	0
326	20240724	140900	330181670	2420	2420	2420	2420	10
327	20240724	140800	330157470	2420	2420	2420	2420	2
328	20240724	140700	330152630	2420	2420	2420	2420	0
329	20240724	140600	330152630	2420	2420	2420	2420	0
330	20240724	140500	330152630	2420	2420	2420	2420	0
331	20240724	140400	330152630	2420	2420	2420	2420	0
332	20240724	140300	330152630	2420	2420	2420	2420	0
333	20240724	140200	330152630	2420	2420	2420	2420	0
334	20240724	140100	330152630	2420	2420	2420	2420	0
335	20240724	140000	330152630	2420	2420	2420	2420	0
336	20240724	135900	330152630	2420	2420	2420	2420	0
337	20240724	135800	330152630	2420	2420	2420	2420	0
338	20240724	135700	330152630	2420	2420	2420	2420	1140
339	20240724	135600	327393830	2420	2420	2420	2420	0
340	20240724	135500	327393830	2420	2420	2420	2410	1424
341	20240724	135400	323961970	2410	2415	2415	2410	1237
342	20240724	135300	320980785	2420	2420	2420	2420	0
343	20240724	135200	320980785	2420	2420	2420	2420	0
344	20240724	135100	320980785	2420	2420	2420	2420	0
345	20240724	135000	320980785	2420	2420	2420	2420	0
346	20240724	134900	320980785	2420	2420	2420	2420	0
347	20240724	134800	320980785	2420	2410	2420	2410	1006
348	20240724	134700	318556315	2420	2420	2420	2420	0
349	20240724	134600	318556315	2420	2420	2420	2420	0
350	20240724	134500	318556315	2420	2410	2420	2410	82
351	20240724	134400	318358685	2425	2425	2425	2425	0
352	20240724	134300	318358685	2425	2425	2425	2425	0
353	20240724	134200	318358685	2425	2425	2425	2425	0
354	20240724	134100	318358685	2425	2425	2425	2425	0
355	20240724	134000	318358685	2425	2425	2425	2425	1
356	20240724	133900	318356260	2425	2420	2425	2420	3
357	20240724	133800	318348995	2420	2420	2420	2420	0
358	20240724	133700	318348995	2420	2420	2420	2420	0
359	20240724	133600	318348995	2420	2410	2420	2410	125
360	20240724	133500	318047735	2420	2415	2420	2410	4501
361	20240724	133400	307195315	2420	2420	2420	2420	0
362	20240724	133300	307195315	2420	2420	2420	2420	26
363	20240724	133200	307132395	2425	2425	2425	2425	0
364	20240724	133100	307132395	2425	2420	2425	2420	276
365	20240724	133000	306464470	2420	2420	2420	2420	10
366	20240724	132900	306440270	2420	2420	2420	2420	0
367	20240724	132800	306440270	2420	2415	2420	2415	111
368	20240724	132700	306172200	2410	2420	2420	2410	1338
369	20240724	132600	302941005	2425	2425	2425	2425	5
370	20240724	132500	302928880	2425	2425	2425	2425	0
371	20240724	132400	302928880	2425	2425	2425	2425	0
372	20240724	132300	302928880	2425	2420	2425	2415	220
373	20240724	132200	302397535	2420	2425	2425	2420	197
374	20240724	132100	301920785	2425	2425	2425	2425	1
375	20240724	132000	301918360	2425	2425	2425	2425	0
376	20240724	131900	301918360	2425	2425	2425	2420	19
377	20240724	131800	301872320	2430	2430	2430	2430	0
378	20240724	131700	301872320	2430	2430	2430	2430	0
379	20240724	131600	301872320	2430	2430	2430	2430	0
380	20240724	131500	301872320	2430	2430	2430	2430	0
381	20240724	131400	301872320	2430	2430	2430	2430	0
382	20240724	131300	301872320	2430	2430	2430	2430	0
383	20240724	131200	301872320	2430	2430	2430	2430	0
384	20240724	131100	301872320	2430	2430	2430	2430	0
385	20240724	131000	301872320	2430	2420	2430	2420	831
386	20240724	130900	299861180	2430	2425	2430	2425	22
387	20240724	130800	299807825	2430	2430	2430	2430	0
388	20240724	130700	299807825	2430	2430	2430	2430	0
389	20240724	130600	299807825	2430	2430	2430	2430	0
390	20240724	130500	299807825	2430	2430	2430	2430	42
391	20240724	130400	299705765	2430	2430	2430	2430	0
392	20240724	130300	299705765	2430	2430	2430	2430	0
393	20240724	130200	299705765	2430	2430	2430	2430	0
394	20240724	130100	299705765	2430	2430	2430	2430	0
395	20240724	130000	299705765	2430	2430	2430	2430	0
396	20240724	125900	299705765	2430	2430	2430	2430	0
397	20240724	125800	299705765	2430	2430	2430	2430	0
398	20240724	125700	299705765	2430	2430	2430	2430	0
399	20240724	125600	299705765	2430	2430	2430	2430	0
400	20240724	125500	299705765	2430	2430	2430	2430	0
401	20240724	125400	299705765	2430	2430	2430	2430	0
402	20240724	125300	299705765	2430	2430	2430	2430	0
403	20240724	125200	299705765	2430	2430	2430	2430	0
404	20240724	125100	299705765	2430	2430	2430	2430	0
405	20240724	125000	299705765	2430	2430	2430	2430	5
406	20240724	124900	299693615	2430	2430	2430	2430	10
407	20240724	124800	299669315	2430	2430	2430	2430	0
408	20240724	124700	299669315	2430	2430	2430	2430	0
409	20240724	124600	299669315	2430	2430	2430	2430	0
410	20240724	124500	299669315	2430	2420	2430	2420	172
411	20240724	124400	299253065	2430	2430	2430	2430	0
412	20240724	124300	299253065	2430	2430	2430	2430	0
413	20240724	124200	299253065	2430	2430	2430	2430	0
414	20240724	124100	299253065	2430	2430	2430	2430	1
415	20240724	124000	299250635	2420	2420	2420	2420	0
416	20240724	123900	299250635	2420	2420	2420	2420	0
417	20240724	123800	299250635	2420	2420	2420	2420	15
418	20240724	123700	299214335	2420	2425	2425	2420	1636
419	20240724	123600	295248010	2435	2435	2435	2435	0
420	20240724	123500	295248010	2435	2435	2435	2435	1
421	20240724	123400	295245575	2430	2430	2430	2430	222
422	20240724	123300	294706115	2435	2435	2435	2435	0
423	20240724	123200	294706115	2435	2435	2435	2435	0
424	20240724	123100	294706115	2435	2435	2435	2435	0
425	20240724	123000	294706115	2435	2435	2435	2435	0
426	20240724	122900	294706115	2435	2435	2435	2435	0
427	20240724	122800	294706115	2435	2435	2435	2435	0
428	20240724	122700	294706115	2435	2435	2435	2435	0
429	20240724	122600	294706115	2435	2435	2435	2435	0
430	20240724	122500	294706115	2435	2435	2435	2435	1
431	20240724	122400	294703680	2430	2430	2430	2430	0
432	20240724	122300	294703680	2430	2430	2430	2430	0
433	20240724	122200	294703680	2430	2430	2430	2430	0
434	20240724	122100	294703680	2430	2430	2430	2430	13
435	20240724	122000	294672090	2435	2435	2435	2435	0
436	20240724	121900	294672090	2435	2435	2435	2435	0
437	20240724	121800	294672090	2435	2435	2435	2435	10
438	20240724	121700	294647740	2435	2435	2435	2435	1
439	20240724	121600	294645305	2430	2430	2430	2430	0
440	20240724	121500	294645305	2430	2430	2430	2430	0
441	20240724	121400	294645305	2430	2430	2430	2430	33
442	20240724	121300	294565115	2430	2430	2430	2430	0
443	20240724	121200	294565115	2430	2430	2430	2430	0
444	20240724	121100	294565115	2430	2430	2430	2430	9
445	20240724	121000	294543245	2435	2435	2435	2435	0
446	20240724	120900	294543245	2435	2435	2435	2435	0
447	20240724	120800	294543245	2435	2435	2435	2435	0
448	20240724	120700	294543245	2435	2435	2435	2435	0
449	20240724	120600	294543245	2435	2435	2435	2435	0
450	20240724	120500	294543245	2435	2435	2435	2435	0
451	20240724	120400	294543245	2435	2435	2435	2435	0
452	20240724	120300	294543245	2435	2435	2435	2435	1
453	20240724	120200	294540810	2430	2430	2430	2430	0
454	20240724	120100	294540810	2430	2435	2435	2430	2
455	20240724	120000	294535945	2435	2435	2435	2435	0
456	20240724	115900	294535945	2435	2435	2435	2435	0
457	20240724	115800	294535945	2435	2435	2435	2435	0
458	20240724	115700	294535945	2435	2435	2435	2435	0
459	20240724	115600	294535945	2435	2435	2435	2435	0
460	20240724	115500	294535945	2435	2435	2435	2435	0
461	20240724	115400	294535945	2435	2430	2435	2430	2
462	20240724	115300	294531080	2440	2440	2440	2440	0
463	20240724	115200	294531080	2440	2440	2440	2440	0
464	20240724	115100	294531080	2440	2440	2440	2440	0
465	20240724	115000	294531080	2440	2440	2440	2440	0
466	20240724	114900	294531080	2440	2440	2440	2440	0
467	20240724	114800	294531080	2440	2440	2440	2440	0
468	20240724	114700	294531080	2440	2440	2440	2440	0
469	20240724	114600	294531080	2440	2440	2440	2440	0
470	20240724	114500	294531080	2440	2440	2440	2440	0
471	20240724	114400	294531080	2440	2440	2440	2440	0
472	20240724	114300	294531080	2440	2440	2440	2440	0
473	20240724	114200	294531080	2440	2440	2440	2440	0
474	20240724	114100	294531080	2440	2440	2440	2440	0
475	20240724	114000	294531080	2440	2440	2440	2440	0
476	20240724	113900	294531080	2440	2440	2440	2440	0
477	20240724	113800	294531080	2440	2440	2440	2440	0
478	20240724	113700	294531080	2440	2440	2440	2440	0
479	20240724	113600	294531080	2440	2440	2440	2440	122
480	20240724	113500	294233400	2440	2440	2440	2440	0
481	20240724	113400	294233400	2440	2440	2440	2440	0
482	20240724	113300	294233400	2440	2440	2440	2440	0
483	20240724	113200	294233400	2440	2445	2445	2440	11
484	20240724	113100	294206555	2440	2440	2440	2440	0
485	20240724	113000	294206555	2440	2440	2440	2440	635
486	20240724	112900	292657155	2445	2440	2445	2440	44
487	20240724	112800	292549790	2440	2440	2440	2440	0
488	20240724	112700	292549790	2440	2440	2440	2440	0
489	20240724	112600	292549790	2440	2435	2440	2435	332
490	20240724	112500	291741365	2435	2435	2435	2435	1
491	20240724	112400	291738930	2435	2435	2435	2435	1
492	20240724	112300	291736495	2440	2440	2440	2440	0
493	20240724	112200	291736495	2440	2440	2440	2440	0
494	20240724	112100	291736495	2440	2440	2440	2440	5
495	20240724	112000	291724295	2440	2440	2440	2440	0
496	20240724	111900	291724295	2440	2440	2440	2440	0
497	20240724	111800	291724295	2440	2440	2440	2440	0
498	20240724	111700	291724295	2440	2440	2440	2440	0
499	20240724	111600	291724295	2440	2440	2440	2440	0
500	20240724	111500	291724295	2440	2440	2440	2440	0
501	20240724	111400	291724295	2440	2440	2440	2440	0
502	20240724	111300	291724295	2440	2430	2440	2430	1455
503	20240724	111200	288181490	2430	2430	2430	2430	0
504	20240724	111100	288181490	2430	2430	2430	2430	0
505	20240724	111000	288181490	2430	2430	2430	2430	0
506	20240724	110900	288181490	2430	2430	2430	2430	0
507	20240724	110800	288181490	2430	2430	2430	2430	0
508	20240724	110700	288181490	2430	2430	2430	2430	0
509	20240724	110600	288181490	2430	2430	2430	2430	0
510	20240724	110500	288181490	2430	2430	2430	2430	0
511	20240724	110400	288181490	2430	2430	2430	2430	0
512	20240724	110300	288181490	2430	2430	2430	2430	0
513	20240724	110200	288181490	2430	2430	2430	2430	0
514	20240724	110100	288181490	2430	2425	2430	2420	601
515	20240724	110000	286726075	2435	2435	2435	2435	0
516	20240724	105900	286726075	2435	2430	2435	2425	1136
517	20240724	105800	283971030	2440	2440	2440	2440	0
518	20240724	105700	283971030	2440	2440	2440	2440	0
519	20240724	105600	283971030	2440	2440	2440	2440	45
520	20240724	105500	283861230	2440	2435	2440	2435	3
521	20240724	105400	283853920	2440	2440	2440	2440	0
522	20240724	105300	283853920	2440	2440	2440	2440	0
523	20240724	105200	283853920	2440	2440	2440	2440	0
524	20240724	105100	283853920	2440	2440	2440	2440	0
525	20240724	105000	283853920	2440	2440	2440	2440	50
526	20240724	104900	283731920	2440	2440	2440	2440	0
527	20240724	104800	283731920	2440	2435	2440	2435	3
528	20240724	104700	283724610	2445	2445	2445	2445	0
529	20240724	104600	283724610	2445	2440	2445	2425	261
530	20240724	104500	283090365	2450	2445	2450	2445	2
531	20240724	104400	283085470	2450	2450	2450	2450	0
532	20240724	104300	283085470	2450	2450	2450	2450	0
533	20240724	104200	283085470	2450	2450	2450	2450	0
534	20240724	104100	283085470	2450	2430	2450	2425	1580
535	20240724	104000	279252175	2455	2455	2455	2455	20
536	20240724	103900	279203075	2455	2450	2455	2450	30
537	20240724	103800	279129485	2455	2450	2455	2430	4501
538	20240724	103700	268167320	2455	2455	2455	2455	0
539	20240724	103600	268167320	2455	2455	2455	2455	1
540	20240724	103500	268164865	2435	2450	2450	2435	801
541	20240724	103400	266211055	2455	2450	2455	2450	500
542	20240724	103300	264983625	2455	2455	2455	2455	0
543	20240724	103200	264983625	2455	2455	2455	2455	0
544	20240724	103100	264983625	2455	2455	2455	2455	0
545	20240724	103000	264983625	2455	2445	2455	2445	1143
546	20240724	102900	262181655	2450	2450	2450	2450	8
547	20240724	102800	262162055	2450	2450	2450	2450	0
548	20240724	102700	262162055	2450	2450	2450	2450	0
549	20240724	102600	262162055	2450	2450	2450	2450	1
550	20240724	102500	262159605	2450	2450	2450	2450	0
551	20240724	102400	262159605	2450	2450	2450	2450	1
552	20240724	102300	262157155	2435	2435	2435	2435	200
553	20240724	102200	261670155	2450	2440	2450	2435	1541
554	20240724	102100	257916615	2450	2450	2450	2450	1
555	20240724	102000	257914165	2440	2440	2440	2440	2
556	20240724	101900	257909285	2450	2445	2450	2445	2
557	20240724	101800	257904390	2445	2440	2445	2435	668
558	20240724	101700	256274565	2440	2445	2445	2440	1100
559	20240724	101600	253590065	2445	2445	2445	2445	103
560	20240724	101500	253338230	2445	2455	2455	2445	502
561	20240724	101400	252110825	2450	2450	2450	2440	1925
562	20240724	101300	247407265	2450	2450	2450	2450	220
563	20240724	101200	246868265	2455	2470	2470	2455	25
564	20240724	101100	246806815	2470	2470	2470	2470	0
565	20240724	101000	246806815	2470	2470	2470	2470	0
566	20240724	100900	246806815	2470	2465	2470	2465	21
567	20240724	100800	246755045	2465	2465	2465	2465	10
568	20240724	100700	246730395	2465	2465	2465	2465	0
569	20240724	100600	246730395	2465	2465	2465	2465	1
570	20240724	100500	246727930	2470	2470	2470	2470	0
571	20240724	100400	246727930	2470	2470	2470	2470	0
572	20240724	100300	246727930	2470	2470	2470	2470	0
573	20240724	100200	246727930	2470	2470	2470	2470	3
574	20240724	100100	246720520	2450	2455	2455	2450	3358
575	20240724	100000	238489375	2470	2470	2470	2470	0
576	20240724	095900	238489375	2470	2470	2470	2470	2
577	20240724	095800	238484435	2470	2470	2470	2470	2
578	20240724	095700	238479495	2470	2460	2470	2460	34
579	20240724	095600	238395705	2470	2470	2470	2470	0
580	20240724	095500	238395705	2470	2470	2470	2470	0
581	20240724	095400	238395705	2470	2470	2470	2470	1
582	20240724	095300	238393235	2470	2455	2470	2455	3
583	20240724	095200	238385840	2455	2470	2470	2455	121
584	20240724	095100	238088560	2470	2470	2470	2470	35
585	20240724	095000	238002110	2470	2470	2470	2470	29
586	20240724	094900	237930480	2470	2470	2470	2450	65
587	20240724	094800	237770740	2470	2465	2470	2465	410
588	20240724	094700	236758970	2465	2465	2465	2450	3
589	20240724	094600	236751590	2465	2460	2465	2460	834
590	20240724	094500	234699465	2460	2470	2470	2455	5065
591	20240724	094400	222227140	2490	2495	2495	2485	687
592	20240724	094300	220515640	2500	2445	2525	2445	11403
593	20240724	094200	192192685	2445	2445	2445	2445	0
594	20240724	094100	192192685	2445	2435	2450	2435	163
595	20240724	094000	191795755	2450	2450	2450	2450	0
596	20240724	093900	191795755	2450	2450	2450	2450	3
597	20240724	093800	191788405	2450	2435	2450	2435	201
598	20240724	093700	191298955	2450	2450	2450	2450	50
599	20240724	093600	191176455	2450	2450	2450	2450	0
600	20240724	093500	191176455	2450	2450	2450	2450	1
601	20240724	093400	191174005	2450	2450	2450	2450	4
602	20240724	093300	191164205	2450	2450	2450	2450	1000
603	20240724	093200	188714205	2450	2450	2450	2445	580
604	20240724	093100	187293210	2450	2440	2450	2440	1502
605	20240724	093000	183621790	2435	2425	2440	2425	851
606	20240724	092900	181550100	2440	2425	2440	2420	3648
607	20240724	092800	172703650	2440	2440	2440	2425	57
608	20240724	092700	172565395	2430	2430	2430	2430	506
609	20240724	092600	171335815	2450	2450	2450	2450	1
610	20240724	092500	171333365	2430	2445	2455	2430	12760
611	20240724	092400	140288650	2455	2460	2460	2455	366
612	20240724	092300	139390115	2460	2455	2460	2450	302
613	20240724	092200	138650200	2455	2460	2460	2455	63
614	20240724	092100	138495530	2460	2465	2465	2460	1454
615	20240724	092000	134918680	2465	2470	2470	2465	1487
616	20240724	091900	131252315	2475	2485	2485	2475	1469
617	20240724	091800	127614210	2480	2460	2485	2460	3617
618	20240724	091700	118674945	2465	2470	2470	2460	1318
619	20240724	091600	115425930	2475	2450	2475	2440	11218
620	20240724	091500	87806930	2450	2450	2480	2440	5957
621	20240724	091400	73242640	2490	2420	2490	2420	22332
622	20240724	091300	18478190	2420	2420	2420	2415	2567
623	20240724	091200	12268550	2420	2420	2420	2420	0
624	20240724	091100	12268550	2420	2420	2420	2420	0
625	20240724	091000	12268550	2420	2415	2420	2415	500
626	20240724	090900	11061045	2415	2415	2415	2415	0
627	20240724	090800	11061045	2415	2415	2415	2415	1
628	20240724	090700	11058630	2410	2410	2410	2410	1300
629	20240724	090600	7925630	2410	2410	2410	2410	1000
630	20240724	090500	5515630	2410	2420	2420	2410	1001
631	20240724	090400	3103210	2415	2415	2415	2415	142
632	20240724	090300	2760280	2420	2410	2420	2410	645
633	20240724	090200	1205820	2420	2420	2420	2420	1
634	20240724	090100	1203400	2410	2410	2410	2410	0
635	20240724	090000	1203400	2410	2410	2410	2410	337