KissMeData/068050/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	194400	227187880	2400	2400	2400	2400	2008
3	20240724	194300	227187880	2400	2400	2400	2400	0
4	20240724	194200	227187880	2400	2400	2400	2400	0
5	20240724	194100	227187880	2400	2400	2400	2400	0
6	20240724	194000	227187880	2400	2400	2400	2400	0
7	20240724	193900	227187880	2400	2400	2400	2400	0
8	20240724	193800	227187880	2400	2400	2400	2400	0
9	20240724	193700	227187880	2400	2400	2400	2400	0
10	20240724	193600	227187880	2400	2400	2400	2400	0
11	20240724	193500	227187880	2400	2400	2400	2400	0
12	20240724	193400	227187880	2400	2400	2400	2400	0
13	20240724	193300	227187880	2400	2400	2400	2400	0
14	20240724	193200	227187880	2400	2400	2400	2400	0
15	20240724	193100	227187880	2400	2400	2400	2400	0
16	20240724	193000	227187880	2400	2400	2400	2400	0
17	20240724	192900	227187880	2400	2400	2400	2400	0
18	20240724	192800	227187880	2400	2400	2400	2400	0
19	20240724	192700	227187880	2400	2400	2400	2400	0
20	20240724	192600	227187880	2400	2400	2400	2400	0
21	20240724	192500	227187880	2400	2400	2400	2400	0
22	20240724	192400	227187880	2400	2400	2400	2400	0
23	20240724	192300	227187880	2400	2400	2400	2400	0
24	20240724	192200	227187880	2400	2400	2400	2400	0
25	20240724	192100	227187880	2400	2400	2400	2400	0
26	20240724	192000	227187880	2400	2400	2400	2400	0
27	20240724	191900	227187880	2400	2400	2400	2400	0
28	20240724	191800	227187880	2400	2400	2400	2400	0
29	20240724	191700	227187880	2400	2400	2400	2400	0
30	20240724	191600	227187880	2400	2400	2400	2400	0
31	20240724	191500	227187880	2400	2400	2400	2400	0
32	20240724	191400	227187880	2400	2400	2400	2400	2008
33	20240724	191300	227187880	2400	2400	2400	2400	0
34	20240724	191200	227187880	2400	2400	2400	2400	0
35	20240724	191100	227187880	2400	2400	2400	2400	0
36	20240724	191000	227187880	2400	2400	2400	2400	0
37	20240724	190900	227187880	2400	2400	2400	2400	0
38	20240724	190800	227187880	2400	2400	2400	2400	0
39	20240724	190700	227187880	2400	2400	2400	2400	0
40	20240724	190600	227187880	2400	2400	2400	2400	0
41	20240724	190500	227187880	2400	2400	2400	2400	0
42	20240724	190400	227187880	2400	2400	2400	2400	0
43	20240724	190300	227187880	2400	2400	2400	2400	0
44	20240724	190200	227187880	2400	2400	2400	2400	0
45	20240724	190100	227187880	2400	2400	2400	2400	0
46	20240724	190000	227187880	2400	2400	2400	2400	0
47	20240724	185900	227187880	2400	2400	2400	2400	0
48	20240724	185800	227187880	2400	2400	2400	2400	0
49	20240724	185700	227187880	2400	2400	2400	2400	0
50	20240724	185600	227187880	2400	2400	2400	2400	0
51	20240724	185500	227187880	2400	2400	2400	2400	0
52	20240724	185400	227187880	2400	2400	2400	2400	0
53	20240724	185300	227187880	2400	2400	2400	2400	0
54	20240724	185200	227187880	2400	2400	2400	2400	0
55	20240724	185100	227187880	2400	2400	2400	2400	0
56	20240724	185000	227187880	2400	2400	2400	2400	0
57	20240724	184900	227187880	2400	2400	2400	2400	0
58	20240724	184800	227187880	2400	2400	2400	2400	0
59	20240724	184700	227187880	2400	2400	2400	2400	0
60	20240724	184600	227187880	2400	2400	2400	2400	0
61	20240724	184500	227187880	2400	2400	2400	2400	0
62	20240724	184400	227187880	2400	2400	2400	2400	2008
63	20240724	184300	227187880	2400	2400	2400	2400	0
64	20240724	184200	227187880	2400	2400	2400	2400	0
65	20240724	184100	227187880	2400	2400	2400	2400	0
66	20240724	184000	227187880	2400	2400	2400	2400	0
67	20240724	183900	227187880	2400	2400	2400	2400	0
68	20240724	183800	227187880	2400	2400	2400	2400	0
69	20240724	183700	227187880	2400	2400	2400	2400	0
70	20240724	183600	227187880	2400	2400	2400	2400	0
71	20240724	183500	227187880	2400	2400	2400	2400	0
72	20240724	183400	227187880	2400	2400	2400	2400	0
73	20240724	183300	227187880	2400	2400	2400	2400	0
74	20240724	183200	227187880	2400	2400	2400	2400	0
75	20240724	183100	227187880	2400	2400	2400	2400	0
76	20240724	183000	227187880	2400	2400	2400	2400	0
77	20240724	182900	227187880	2400	2400	2400	2400	0
78	20240724	182800	227187880	2400	2400	2400	2400	0
79	20240724	182700	227187880	2400	2400	2400	2400	0
80	20240724	182600	227187880	2400	2400	2400	2400	0
81	20240724	182500	227187880	2400	2400	2400	2400	0
82	20240724	182400	227187880	2400	2400	2400	2400	0
83	20240724	182300	227187880	2400	2400	2400	2400	0
84	20240724	182200	227187880	2400	2400	2400	2400	0
85	20240724	182100	227187880	2400	2400	2400	2400	0
86	20240724	182000	227187880	2400	2400	2400	2400	0
87	20240724	181900	227187880	2400	2400	2400	2400	0
88	20240724	181800	227187880	2400	2400	2400	2400	0
89	20240724	181700	227187880	2400	2400	2400	2400	0
90	20240724	181600	227187880	2400	2400	2400	2400	0
91	20240724	181500	227187880	2400	2400	2400	2400	0
92	20240724	181400	227187880	2400	2400	2400	2400	2008
93	20240724	181300	227187880	2400	2400	2400	2400	0
94	20240724	181200	227187880	2400	2400	2400	2400	0
95	20240724	181100	227187880	2400	2400	2400	2400	0
96	20240724	181000	227187880	2400	2400	2400	2400	0
97	20240724	180900	227187880	2400	2400	2400	2400	0
98	20240724	180800	227187880	2400	2400	2400	2400	0
99	20240724	180700	227187880	2400	2400	2400	2400	0
100	20240724	180600	227187880	2400	2400	2400	2400	0
101	20240724	180500	227187880	2400	2400	2400	2400	0
102	20240724	180400	227187880	2400	2400	2400	2400	0
103	20240724	180300	227187880	2400	2400	2400	2400	0
104	20240724	180200	227187880	2400	2400	2400	2400	0
105	20240724	180100	227187880	2400	2400	2400	2400	0
106	20240724	180000	227187880	2400	2400	2400	2400	0
107	20240724	175900	227187880	2400	2400	2400	2400	0
108	20240724	175800	227187880	2400	2400	2400	2400	0
109	20240724	175700	227187880	2400	2400	2400	2400	0
110	20240724	175600	227187880	2400	2400	2400	2400	0
111	20240724	175500	227187880	2400	2400	2400	2400	0
112	20240724	175400	227187880	2400	2400	2400	2400	0
113	20240724	175300	227187880	2400	2400	2400	2400	0
114	20240724	175200	227187880	2400	2400	2400	2400	0
115	20240724	175100	227187880	2400	2400	2400	2400	0
116	20240724	175000	227187880	2400	2400	2400	2400	0
117	20240724	174900	227187880	2400	2400	2400	2400	0
118	20240724	174800	227187880	2400	2400	2400	2400	0
119	20240724	174700	227187880	2400	2400	2400	2400	0
120	20240724	174600	227187880	2400	2400	2400	2400	0
121	20240724	174500	227187880	2400	2400	2400	2400	0
122	20240724	174400	227187880	2400	2400	2400	2400	2008
123	20240724	174300	227187880	2400	2400	2400	2400	0
124	20240724	174200	227187880	2400	2400	2400	2400	0
125	20240724	174100	227187880	2400	2400	2400	2400	0
126	20240724	174000	227187880	2400	2400	2400	2400	0
127	20240724	173900	227187880	2400	2400	2400	2400	0
128	20240724	173800	227187880	2400	2400	2400	2400	0
129	20240724	173700	227187880	2400	2400	2400	2400	0
130	20240724	173600	227187880	2400	2400	2400	2400	0
131	20240724	173500	227187880	2400	2400	2400	2400	0
132	20240724	173400	227187880	2400	2400	2400	2400	0
133	20240724	173300	227187880	2400	2400	2400	2400	0
134	20240724	173200	227187880	2400	2400	2400	2400	0
135	20240724	173100	227187880	2400	2400	2400	2400	0
136	20240724	173000	227187880	2400	2400	2400	2400	0
137	20240724	172900	227187880	2400	2400	2400	2400	0
138	20240724	172800	227187880	2400	2400	2400	2400	0
139	20240724	172700	227187880	2400	2400	2400	2400	0
140	20240724	172600	227187880	2400	2400	2400	2400	0
141	20240724	172500	227187880	2400	2400	2400	2400	0
142	20240724	172400	227187880	2400	2400	2400	2400	0
143	20240724	172300	227187880	2400	2400	2400	2400	0
144	20240724	172200	227187880	2400	2400	2400	2400	0
145	20240724	172100	227187880	2400	2400	2400	2400	0
146	20240724	172000	227187880	2400	2400	2400	2400	0
147	20240724	171900	227187880	2400	2400	2400	2400	0
148	20240724	171800	227187880	2400	2400	2400	2400	0
149	20240724	171700	227187880	2400	2400	2400	2400	0
150	20240724	171600	227187880	2400	2400	2400	2400	0
151	20240724	171500	227187880	2400	2400	2400	2400	0
152	20240724	171400	227187880	2400	2400	2400	2400	2008
153	20240724	171300	227187880	2400	2400	2400	2400	0
154	20240724	171200	227187880	2400	2400	2400	2400	0
155	20240724	171100	227187880	2400	2400	2400	2400	0
156	20240724	171000	227187880	2400	2400	2400	2400	0
157	20240724	170900	227187880	2400	2400	2400	2400	0
158	20240724	170800	227187880	2400	2400	2400	2400	0
159	20240724	170700	227187880	2400	2400	2400	2400	0
160	20240724	170600	227187880	2400	2400	2400	2400	0
161	20240724	170500	227187880	2400	2400	2400	2400	0
162	20240724	170400	227187880	2400	2400	2400	2400	0
163	20240724	170300	227187880	2400	2400	2400	2400	0
164	20240724	170200	227187880	2400	2400	2400	2400	0
165	20240724	170100	227187880	2400	2400	2400	2400	0
166	20240724	170000	227187880	2400	2400	2400	2400	0
167	20240724	165900	227187880	2400	2400	2400	2400	0
168	20240724	165800	227187880	2400	2400	2400	2400	0
169	20240724	165700	227187880	2400	2400	2400	2400	0
170	20240724	165600	227187880	2400	2400	2400	2400	0
171	20240724	165500	227187880	2400	2400	2400	2400	0
172	20240724	165400	227187880	2400	2400	2400	2400	0
173	20240724	165300	227187880	2400	2400	2400	2400	0
174	20240724	165200	227187880	2400	2400	2400	2400	0
175	20240724	165100	227187880	2400	2400	2400	2400	0
176	20240724	165000	227187880	2400	2400	2400	2400	0
177	20240724	164900	227187880	2400	2400	2400	2400	0
178	20240724	164800	227187880	2400	2400	2400	2400	0
179	20240724	164700	227187880	2400	2400	2400	2400	0
180	20240724	164600	227187880	2400	2400	2400	2400	0
181	20240724	164500	227187880	2400	2400	2400	2400	0
182	20240724	164400	227187880	2400	2400	2400	2400	2008
183	20240724	164300	227187880	2400	2400	2400	2400	0
184	20240724	164200	227187880	2400	2400	2400	2400	0
185	20240724	164100	227187880	2400	2400	2400	2400	0
186	20240724	164000	227187880	2400	2400	2400	2400	0
187	20240724	163900	227187880	2400	2400	2400	2400	0
188	20240724	163800	227187880	2400	2400	2400	2400	0
189	20240724	163700	227187880	2400	2400	2400	2400	0
190	20240724	163600	227187880	2400	2400	2400	2400	0
191	20240724	163500	227187880	2400	2400	2400	2400	0
192	20240724	163400	227187880	2400	2400	2400	2400	0
193	20240724	163300	227187880	2400	2400	2400	2400	0
194	20240724	163200	227187880	2400	2400	2400	2400	0
195	20240724	163100	227187880	2400	2400	2400	2400	0
196	20240724	163000	227187880	2400	2400	2400	2400	0
197	20240724	162900	227187880	2400	2400	2400	2400	0
198	20240724	162800	227187880	2400	2400	2400	2400	0
199	20240724	162700	227187880	2400	2400	2400	2400	0
200	20240724	162600	227187880	2400	2400	2400	2400	0
201	20240724	162500	227187880	2400	2400	2400	2400	0
202	20240724	162400	227187880	2400	2400	2400	2400	0
203	20240724	162300	227187880	2400	2400	2400	2400	0
204	20240724	162200	227187880	2400	2400	2400	2400	0
205	20240724	162100	227187880	2400	2400	2400	2400	0
206	20240724	162000	227187880	2400	2400	2400	2400	0
207	20240724	161900	227187880	2400	2400	2400	2400	0
208	20240724	161800	227187880	2400	2400	2400	2400	0
209	20240724	161700	227187880	2400	2400	2400	2400	0
210	20240724	161600	227187880	2400	2400	2400	2400	0
211	20240724	161500	227187880	2400	2400	2400	2400	0
212	20240724	161400	227187880	2400	2400	2400	2400	2008
213	20240724	161300	227187880	2400	2400	2400	2400	0
214	20240724	161200	227187880	2400	2400	2400	2400	0
215	20240724	161100	227187880	2400	2400	2400	2400	0
216	20240724	161000	227187880	2400	2400	2400	2400	0
217	20240724	160900	227187880	2400	2400	2400	2400	0
218	20240724	160800	227187880	2400	2400	2400	2400	0
219	20240724	160700	227187880	2400	2400	2400	2400	0
220	20240724	160600	227187880	2400	2400	2400	2400	0
221	20240724	160500	227187880	2400	2400	2400	2400	0
222	20240724	160400	227187880	2400	2400	2400	2400	0
223	20240724	160300	227187880	2400	2400	2400	2400	0
224	20240724	160200	227187880	2400	2400	2400	2400	0
225	20240724	160100	227187880	2400	2400	2400	2400	0
226	20240724	160000	227187880	2400	2400	2400	2400	0
227	20240724	155900	227187880	2400	2400	2400	2400	0
228	20240724	155800	227187880	2400	2400	2400	2400	0
229	20240724	155700	227187880	2400	2400	2400	2400	0
230	20240724	155600	227187880	2400	2400	2400	2400	0
231	20240724	155500	227187880	2400	2400	2400	2400	0
232	20240724	155400	227187880	2400	2400	2400	2400	0
233	20240724	155300	227187880	2400	2400	2400	2400	0
234	20240724	155200	227187880	2400	2400	2400	2400	0
235	20240724	155100	227187880	2400	2400	2400	2400	0
236	20240724	155000	227187880	2400	2400	2400	2400	0
237	20240724	154900	227187880	2400	2400	2400	2400	0
238	20240724	154800	227187880	2400	2400	2400	2400	0
239	20240724	154700	227187880	2400	2400	2400	2400	0
240	20240724	154600	227187880	2400	2400	2400	2400	0
241	20240724	154500	227187880	2400	2400	2400	2400	0
242	20240724	154400	227187880	2400	2400	2400	2400	2008
243	20240724	154300	227187880	2400	2400	2400	2400	0
244	20240724	154200	227187880	2400	2400	2400	2400	0
245	20240724	154100	227187880	2400	2400	2400	2400	0
246	20240724	154000	227187880	2400	2400	2400	2400	0
247	20240724	153900	227187880	2400	2400	2400	2400	0
248	20240724	153800	227187880	2400	2400	2400	2400	0
249	20240724	153700	227187880	2400	2400	2400	2400	0
250	20240724	153600	227187880	2400	2400	2400	2400	0
251	20240724	153500	227187880	2400	2400	2400	2400	0
252	20240724	153400	227187880	2400	2400	2400	2400	0
253	20240724	153300	227187880	2400	2400	2400	2400	0
254	20240724	153200	227187880	2400	2400	2400	2400	0
255	20240724	153100	227187880	2400	2400	2400	2400	0
256	20240724	153000	227187880	2400	2400	2400	2400	2008
257	20240724	152900	222368680	2395	2395	2395	2395	0
258	20240724	152800	222368680	2395	2395	2395	2395	0
259	20240724	152700	222368680	2395	2395	2395	2395	0
260	20240724	152600	222368680	2395	2395	2395	2395	0
261	20240724	152500	222368680	2395	2395	2395	2395	0
262	20240724	152400	222368680	2395	2395	2395	2395	0
263	20240724	152300	222368680	2395	2395	2395	2395	0
264	20240724	152200	222368680	2395	2395	2395	2395	0
265	20240724	152100	222368680	2395	2395	2395	2395	0
266	20240724	152000	222368680	2395	2395	2395	2395	0
267	20240724	151900	222368680	2395	2395	2395	2395	0
268	20240724	151800	222368680	2395	2395	2395	2395	0
269	20240724	151700	222368680	2395	2395	2395	2395	50
270	20240724	151600	222248930	2395	2395	2395	2395	0
271	20240724	151500	222248930	2395	2395	2395	2395	0
272	20240724	151400	222248930	2395	2395	2395	2395	0
273	20240724	151300	222248930	2395	2390	2395	2390	32
274	20240724	151200	222172440	2395	2395	2395	2395	0
275	20240724	151100	222172440	2395	2395	2395	2395	0
276	20240724	151000	222172440	2395	2390	2395	2390	79
277	20240724	150900	221983625	2395	2395	2395	2395	5
278	20240724	150800	221971650	2390	2395	2395	2390	4
279	20240724	150700	221962075	2395	2395	2395	2395	0
280	20240724	150600	221962075	2395	2395	2395	2395	0
281	20240724	150500	221962075	2395	2390	2395	2390	2
282	20240724	150400	221957290	2380	2395	2400	2380	61
283	20240724	150300	221811110	2395	2385	2395	2385	10089
284	20240724	150200	197649970	2390	2390	2390	2390	0
285	20240724	150100	197649970	2390	2390	2390	2390	0
286	20240724	150000	197649970	2390	2390	2390	2390	0
287	20240724	145900	197649970	2390	2390	2390	2390	0
288	20240724	145800	197649970	2390	2390	2390	2390	0
289	20240724	145700	197649970	2390	2390	2390	2390	0
290	20240724	145600	197649970	2390	2390	2390	2390	0
291	20240724	145500	197649970	2390	2390	2390	2390	0
292	20240724	145400	197649970	2390	2390	2390	2390	0
293	20240724	145300	197649970	2390	2390	2390	2390	82
294	20240724	145200	197453990	2390	2390	2390	2390	0
295	20240724	145100	197453990	2390	2390	2390	2390	0
296	20240724	145000	197453990	2390	2390	2390	2390	1
297	20240724	144900	197451600	2395	2370	2395	2370	3
298	20240724	144800	197444440	2390	2385	2390	2385	1597
299	20240724	144700	193628840	2375	2375	2375	2375	289
300	20240724	144600	192942465	2375	2370	2375	2370	301
301	20240724	144500	192229090	2370	2370	2370	2370	1
302	20240724	144400	192226720	2370	2370	2370	2370	250
303	20240724	144300	191634220	2370	2370	2370	2370	100
304	20240724	144200	191397220	2385	2385	2385	2385	0
305	20240724	144100	191397220	2385	2370	2385	2370	4
306	20240724	144000	191387725	2385	2380	2385	2380	2
307	20240724	143900	191382960	2380	2380	2380	2380	0
308	20240724	143800	191382960	2380	2380	2380	2380	0
309	20240724	143700	191382960	2380	2380	2380	2380	1000
310	20240724	143600	189002960	2370	2380	2380	2370	3567
311	20240724	143500	180549160	2375	2385	2385	2375	3
312	20240724	143400	180542025	2385	2375	2385	2375	7
313	20240724	143300	180525380	2370	2370	2370	2370	664
314	20240724	143200	178951700	2370	2345	2370	2345	4015
315	20240724	143100	169470745	2345	2345	2345	2345	0
316	20240724	143000	169470745	2345	2345	2345	2345	0
317	20240724	142900	169470745	2345	2345	2345	2345	0
318	20240724	142800	169470745	2345	2345	2345	2345	5
319	20240724	142700	169459020	2345	2345	2345	2345	0
320	20240724	142600	169459020	2345	2345	2345	2345	0
321	20240724	142500	169459020	2345	2345	2345	2345	0
322	20240724	142400	169459020	2345	2345	2345	2345	0
323	20240724	142300	169459020	2345	2345	2345	2345	100
324	20240724	142200	169224520	2345	2345	2345	2345	2333
325	20240724	142100	163753635	2345	2345	2345	2345	0
326	20240724	142000	163753635	2345	2345	2345	2345	0
327	20240724	141900	163753635	2345	2345	2345	2345	0
328	20240724	141800	163753635	2345	2345	2345	2345	0
329	20240724	141700	163753635	2345	2345	2345	2345	0
330	20240724	141600	163753635	2345	2345	2345	2345	1
331	20240724	141500	163751290	2340	2340	2340	2340	0
332	20240724	141400	163751290	2340	2340	2340	2340	0
333	20240724	141300	163751290	2340	2340	2340	2340	0
334	20240724	141200	163751290	2340	2340	2340	2340	0
335	20240724	141100	163751290	2340	2340	2340	2340	0
336	20240724	141000	163751290	2340	2340	2340	2340	1000
337	20240724	140900	161411290	2340	2340	2340	2340	0
338	20240724	140800	161411290	2340	2340	2340	2340	1
339	20240724	140700	161408950	2345	2340	2345	2340	218
340	20240724	140600	160898825	2340	2340	2340	2340	0
341	20240724	140500	160898825	2340	2340	2340	2340	0
342	20240724	140400	160898825	2340	2340	2345	2340	8
343	20240724	140300	160880100	2345	2345	2345	2345	0
344	20240724	140200	160880100	2345	2345	2345	2345	91
345	20240724	140100	160666705	2345	2345	2345	2345	0
346	20240724	140000	160666705	2345	2345	2345	2345	0
347	20240724	135900	160666705	2345	2345	2345	2345	0
348	20240724	135800	160666705	2345	2345	2345	2345	0
349	20240724	135700	160666705	2345	2345	2345	2345	0
350	20240724	135600	160666705	2345	2345	2345	2345	0
351	20240724	135500	160666705	2345	2345	2345	2345	0
352	20240724	135400	160666705	2345	2345	2345	2345	0
353	20240724	135300	160666705	2345	2345	2345	2345	0
354	20240724	135200	160666705	2345	2345	2345	2345	0
355	20240724	135100	160666705	2345	2345	2345	2345	0
356	20240724	135000	160666705	2345	2345	2345	2345	0
357	20240724	134900	160666705	2345	2345	2345	2345	0
358	20240724	134800	160666705	2345	2345	2345	2345	0
359	20240724	134700	160666705	2345	2345	2345	2345	0
360	20240724	134600	160666705	2345	2345	2345	2345	0
361	20240724	134500	160666705	2345	2345	2345	2345	0
362	20240724	134400	160666705	2345	2345	2345	2345	0
363	20240724	134300	160666705	2345	2345	2345	2345	16
364	20240724	134200	160629185	2350	2350	2350	2350	0
365	20240724	134100	160629185	2350	2350	2350	2350	0
366	20240724	134000	160629185	2350	2350	2350	2350	0
367	20240724	133900	160629185	2350	2350	2350	2350	0
368	20240724	133800	160629185	2350	2350	2350	2350	0
369	20240724	133700	160629185	2350	2350	2350	2350	0
370	20240724	133600	160629185	2350	2350	2350	2350	0
371	20240724	133500	160629185	2350	2350	2350	2350	0
372	20240724	133400	160629185	2350	2350	2350	2350	0
373	20240724	133300	160629185	2350	2350	2350	2350	0
374	20240724	133200	160629185	2350	2350	2350	2350	0
375	20240724	133100	160629185	2350	2350	2350	2350	812
376	20240724	133000	158720985	2350	2350	2350	2350	0
377	20240724	132900	158720985	2350	2350	2350	2350	0
378	20240724	132800	158720985	2350	2350	2350	2350	0
379	20240724	132700	158720985	2350	2350	2350	2350	0
380	20240724	132600	158720985	2350	2350	2350	2350	0
381	20240724	132500	158720985	2350	2350	2350	2350	0
382	20240724	132400	158720985	2350	2350	2350	2350	0
383	20240724	132300	158720985	2350	2350	2350	2350	0
384	20240724	132200	158720985	2350	2350	2350	2350	0
385	20240724	132100	158720985	2350	2350	2350	2350	0
386	20240724	132000	158720985	2350	2350	2350	2350	1
387	20240724	131900	158718635	2355	2355	2355	2355	0
388	20240724	131800	158718635	2355	2355	2355	2355	0
389	20240724	131700	158718635	2355	2355	2355	2355	0
390	20240724	131600	158718635	2355	2355	2355	2355	0
391	20240724	131500	158718635	2355	2355	2355	2355	2
392	20240724	131400	158713925	2350	2350	2350	2350	0
393	20240724	131300	158713925	2350	2350	2350	2350	0
394	20240724	131200	158713925	2350	2350	2350	2350	1841
395	20240724	131100	154387575	2350	2350	2350	2350	0
396	20240724	131000	154387575	2350	2350	2350	2350	0
397	20240724	130900	154387575	2350	2350	2350	2350	0
398	20240724	130800	154387575	2350	2350	2350	2350	0
399	20240724	130700	154387575	2350	2350	2350	2350	1
400	20240724	130600	154385225	2350	2350	2350	2350	0
401	20240724	130500	154385225	2350	2350	2350	2350	0
402	20240724	130400	154385225	2350	2350	2350	2350	0
403	20240724	130300	154385225	2350	2350	2350	2350	1
404	20240724	130200	154382875	2340	2340	2340	2340	0
405	20240724	130100	154382875	2340	2340	2340	2340	0
406	20240724	130000	154382875	2340	2340	2340	2340	1012
407	20240724	125900	152014795	2350	2350	2350	2350	0
408	20240724	125800	152014795	2350	2350	2350	2350	0
409	20240724	125700	152014795	2350	2350	2350	2350	0
410	20240724	125600	152014795	2350	2350	2350	2350	0
411	20240724	125500	152014795	2350	2345	2350	2345	100
412	20240724	125400	151780270	2340	2340	2340	2340	0
413	20240724	125300	151780270	2340	2340	2340	2340	0
414	20240724	125200	151780270	2340	2340	2340	2340	0
415	20240724	125100	151780270	2340	2340	2340	2340	0
416	20240724	125000	151780270	2340	2340	2340	2340	0
417	20240724	124900	151780270	2340	2340	2340	2340	0
418	20240724	124800	151780270	2340	2340	2340	2340	3
419	20240724	124700	151773250	2340	2340	2340	2340	0
420	20240724	124600	151773250	2340	2340	2340	2340	173
421	20240724	124500	151368430	2345	2345	2345	2345	0
422	20240724	124400	151368430	2345	2345	2345	2345	0
423	20240724	124300	151368430	2345	2345	2345	2345	0
424	20240724	124200	151368430	2345	2345	2345	2345	0
425	20240724	124100	151368430	2345	2345	2345	2345	1
426	20240724	124000	151366085	2345	2345	2345	2345	0
427	20240724	123900	151366085	2345	2345	2345	2345	0
428	20240724	123800	151366085	2345	2345	2345	2345	0
429	20240724	123700	151366085	2345	2345	2345	2345	0
430	20240724	123600	151366085	2345	2345	2345	2345	0
431	20240724	123500	151366085	2345	2345	2345	2345	0
432	20240724	123400	151366085	2345	2345	2345	2345	0
433	20240724	123300	151366085	2345	2345	2345	2345	0
434	20240724	123200	151366085	2345	2345	2345	2345	0
435	20240724	123100	151366085	2345	2345	2345	2345	0
436	20240724	123000	151366085	2345	2345	2345	2345	0
437	20240724	122900	151366085	2345	2345	2345	2345	20
438	20240724	122800	151319185	2350	2350	2350	2350	0
439	20240724	122700	151319185	2350	2350	2350	2350	0
440	20240724	122600	151319185	2350	2350	2350	2350	0
441	20240724	122500	151319185	2350	2350	2350	2350	0
442	20240724	122400	151319185	2350	2350	2350	2350	0
443	20240724	122300	151319185	2350	2350	2350	2350	0
444	20240724	122200	151319185	2350	2350	2350	2350	0
445	20240724	122100	151319185	2350	2350	2350	2350	0
446	20240724	122000	151319185	2350	2350	2350	2350	0
447	20240724	121900	151319185	2350	2350	2350	2350	0
448	20240724	121800	151319185	2350	2350	2350	2350	0
449	20240724	121700	151319185	2350	2350	2350	2350	0
450	20240724	121600	151319185	2350	2350	2350	2350	0
451	20240724	121500	151319185	2350	2350	2350	2350	0
452	20240724	121400	151319185	2350	2350	2350	2350	0
453	20240724	121300	151319185	2350	2350	2350	2350	0
454	20240724	121200	151319185	2350	2350	2350	2350	0
455	20240724	121100	151319185	2350	2350	2350	2350	0
456	20240724	121000	151319185	2350	2350	2350	2350	1
457	20240724	120900	151316835	2345	2345	2345	2345	0
458	20240724	120800	151316835	2345	2345	2345	2345	0
459	20240724	120700	151316835	2345	2345	2345	2345	3764
460	20240724	120600	142490255	2350	2350	2350	2350	0
461	20240724	120500	142490255	2350	2350	2350	2350	0
462	20240724	120400	142490255	2350	2350	2350	2350	11
463	20240724	120300	142464405	2350	2350	2350	2350	100
464	20240724	120200	142229405	2350	2350	2350	2350	0
465	20240724	120100	142229405	2350	2350	2350	2350	0
466	20240724	120000	142229405	2350	2350	2350	2350	0
467	20240724	115900	142229405	2350	2350	2350	2350	0
468	20240724	115800	142229405	2350	2350	2350	2350	21
469	20240724	115700	142180055	2350	2350	2350	2350	500
470	20240724	115600	141005055	2350	2350	2350	2350	0
471	20240724	115500	141005055	2350	2350	2350	2350	0
472	20240724	115400	141005055	2350	2350	2350	2350	0
473	20240724	115300	141005055	2350	2350	2350	2350	0
474	20240724	115200	141005055	2350	2350	2350	2350	0
475	20240724	115100	141005055	2350	2350	2350	2350	0
476	20240724	115000	141005055	2350	2350	2350	2350	0
477	20240724	114900	141005055	2350	2350	2350	2350	0
478	20240724	114800	141005055	2350	2350	2350	2350	0
479	20240724	114700	141005055	2350	2350	2350	2350	0
480	20240724	114600	141005055	2350	2350	2350	2350	0
481	20240724	114500	141005055	2350	2350	2350	2350	0
482	20240724	114400	141005055	2350	2350	2350	2350	0
483	20240724	114300	141005055	2350	2350	2350	2350	1
484	20240724	114200	141002705	2345	2345	2345	2345	0
485	20240724	114100	141002705	2345	2345	2345	2345	511
486	20240724	114000	139804410	2345	2345	2345	2345	0
487	20240724	113900	139804410	2345	2345	2345	2345	1
488	20240724	113800	139802065	2340	2340	2340	2340	0
489	20240724	113700	139802065	2340	2340	2340	2340	0
490	20240724	113600	139802065	2340	2340	2340	2340	0
491	20240724	113500	139802065	2340	2340	2340	2340	0
492	20240724	113400	139802065	2340	2340	2340	2340	0
493	20240724	113300	139802065	2340	2340	2340	2340	0
494	20240724	113200	139802065	2340	2340	2340	2340	0
495	20240724	113100	139802065	2340	2340	2340	2340	0
496	20240724	113000	139802065	2340	2340	2340	2340	0
497	20240724	112900	139802065	2340	2340	2340	2340	0
498	20240724	112800	139802065	2340	2340	2340	2340	0
499	20240724	112700	139802065	2340	2340	2340	2340	0
500	20240724	112600	139802065	2340	2340	2340	2340	0
501	20240724	112500	139802065	2340	2340	2340	2340	0
502	20240724	112400	139802065	2340	2340	2340	2340	0
503	20240724	112300	139802065	2340	2340	2340	2340	500
504	20240724	112200	138632065	2340	2340	2340	2340	0
505	20240724	112100	138632065	2340	2340	2340	2340	0
506	20240724	112000	138632065	2340	2340	2340	2340	1
507	20240724	111900	138629725	2340	2340	2340	2340	0
508	20240724	111800	138629725	2340	2340	2340	2340	0
509	20240724	111700	138629725	2340	2340	2340	2340	0
510	20240724	111600	138629725	2340	2340	2340	2340	0
511	20240724	111500	138629725	2340	2340	2340	2340	0
512	20240724	111400	138629725	2340	2340	2340	2340	0
513	20240724	111300	138629725	2340	2340	2340	2340	0
514	20240724	111200	138629725	2340	2340	2340	2340	0
515	20240724	111100	138629725	2340	2340	2340	2340	0
516	20240724	111000	138629725	2340	2340	2340	2340	5000
517	20240724	110900	126929725	2350	2350	2350	2350	0
518	20240724	110800	126929725	2350	2350	2350	2350	0
519	20240724	110700	126929725	2350	2350	2350	2350	0
520	20240724	110600	126929725	2350	2350	2350	2350	0
521	20240724	110500	126929725	2350	2350	2350	2350	2
522	20240724	110400	126925025	2350	2350	2350	2350	11
523	20240724	110300	126899175	2345	2345	2345	2345	0
524	20240724	110200	126899175	2345	2345	2345	2345	0
525	20240724	110100	126899175	2345	2345	2345	2345	0
526	20240724	110000	126899175	2345	2345	2345	2345	1599
527	20240724	105900	123149520	2340	2340	2340	2340	0
528	20240724	105800	123149520	2340	2340	2340	2340	0
529	20240724	105700	123149520	2340	2340	2340	2340	0
530	20240724	105600	123149520	2340	2340	2340	2340	0
531	20240724	105500	123149520	2340	2340	2340	2340	0
532	20240724	105400	123149520	2340	2340	2340	2340	0
533	20240724	105300	123149520	2340	2340	2340	2340	0
534	20240724	105200	123149520	2340	2340	2340	2340	0
535	20240724	105100	123149520	2340	2340	2340	2340	545
536	20240724	105000	121874220	2340	2340	2340	2340	0
537	20240724	104900	121874220	2340	2340	2340	2340	0
538	20240724	104800	121874220	2340	2340	2340	2340	0
539	20240724	104700	121874220	2340	2340	2340	2340	0
540	20240724	104600	121874220	2340	2340	2340	2340	0
541	20240724	104500	121874220	2340	2340	2340	2340	0
542	20240724	104400	121874220	2340	2340	2340	2340	0
543	20240724	104300	121874220	2340	2340	2340	2340	0
544	20240724	104200	121874220	2340	2340	2340	2340	0
545	20240724	104100	121874220	2340	2340	2340	2340	0
546	20240724	104000	121874220	2340	2340	2340	2340	0
547	20240724	103900	121874220	2340	2340	2340	2340	0
548	20240724	103800	121874220	2340	2340	2340	2340	0
549	20240724	103700	121874220	2340	2340	2340	2340	100
550	20240724	103600	121640220	2340	2340	2340	2340	3
551	20240724	103500	121633200	2340	2340	2340	2340	0
552	20240724	103400	121633200	2340	2340	2340	2340	0
553	20240724	103300	121633200	2340	2340	2340	2340	0
554	20240724	103200	121633200	2340	2340	2340	2340	0
555	20240724	103100	121633200	2340	2340	2340	2340	0
556	20240724	103000	121633200	2340	2340	2340	2340	0
557	20240724	102900	121633200	2340	2335	2340	2335	44
558	20240724	102800	121530455	2340	2340	2340	2340	0
559	20240724	102700	121530455	2340	2340	2340	2340	0
560	20240724	102600	121530455	2340	2340	2340	2340	0
561	20240724	102500	121530455	2340	2340	2340	2340	1
562	20240724	102400	121528115	2340	2340	2340	2340	0
563	20240724	102300	121528115	2340	2340	2340	2340	0
564	20240724	102200	121528115	2340	2340	2340	2340	1
565	20240724	102100	121525775	2340	2340	2340	2340	0
566	20240724	102000	121525775	2340	2340	2340	2340	0
567	20240724	101900	121525775	2340	2340	2340	2340	0
568	20240724	101800	121525775	2340	2340	2340	2340	0
569	20240724	101700	121525775	2340	2340	2340	2340	1
570	20240724	101600	121523435	2335	2335	2335	2335	0
571	20240724	101500	121523435	2335	2335	2335	2335	0
572	20240724	101400	121523435	2335	2335	2335	2335	274
573	20240724	101300	120883645	2345	2345	2345	2345	0
574	20240724	101200	120883645	2345	2345	2345	2345	0
575	20240724	101100	120883645	2345	2330	2345	2330	4801
576	20240724	101000	109680340	2325	2325	2325	2325	10
577	20240724	100900	109657090	2325	2325	2325	2325	0
578	20240724	100800	109657090	2325	2325	2325	2325	0
579	20240724	100700	109657090	2325	2325	2325	2325	50
580	20240724	100600	109540840	2325	2325	2325	2325	0
581	20240724	100500	109540840	2325	2325	2325	2325	8
582	20240724	100400	109522240	2325	2325	2325	2325	57
583	20240724	100300	109389715	2325	2325	2325	2325	0
584	20240724	100200	109389715	2325	2325	2325	2325	0
585	20240724	100100	109389715	2325	2325	2325	2325	359
586	20240724	100000	108555040	2325	2325	2325	2325	0
587	20240724	095900	108555040	2325	2325	2325	2325	1
588	20240724	095800	108552715	2315	2320	2320	2315	3500
589	20240724	095700	100443495	2330	2330	2330	2330	1
590	20240724	095600	100441165	2325	2325	2325	2325	1143
591	20240724	095500	97783690	2325	2325	2325	2325	2
592	20240724	095400	97779040	2325	2325	2325	2325	0
593	20240724	095300	97779040	2325	2325	2325	2325	0
594	20240724	095200	97779040	2325	2325	2325	2325	0
595	20240724	095100	97779040	2325	2325	2325	2325	0
596	20240724	095000	97779040	2325	2325	2325	2325	0
597	20240724	094900	97779040	2325	2325	2325	2325	2
598	20240724	094800	97774390	2325	2325	2325	2325	301
599	20240724	094700	97074565	2325	2325	2325	2325	0
600	20240724	094600	97074565	2325	2325	2325	2325	101
601	20240724	094500	96839740	2325	2325	2325	2325	0
602	20240724	094400	96839740	2325	2325	2325	2325	0
603	20240724	094300	96839740	2325	2325	2325	2325	1
604	20240724	094200	96837415	2315	2325	2325	2315	600
605	20240724	094100	95447415	2325	2325	2325	2325	1
606	20240724	094000	95445090	2315	2315	2315	2315	0
607	20240724	093900	95445090	2315	2310	2315	2305	3160
608	20240724	093800	88159010	2300	2325	2330	2300	7802
609	20240724	093700	70115580	2325	2325	2325	2325	938
610	20240724	093600	67934730	2325	2325	2325	2325	253
611	20240724	093500	67346505	2325	2315	2325	2315	740
612	20240724	093400	65629880	2320	2320	2320	2320	1
613	20240724	093300	65627560	2315	2315	2315	2315	648
614	20240724	093200	64127440	2315	2315	2315	2315	0
615	20240724	093100	64127440	2315	2315	2315	2315	9
616	20240724	093000	64106605	2315	2315	2315	2315	0
617	20240724	092900	64106605	2315	2315	2315	2315	43
618	20240724	092800	64007060	2320	2305	2320	2295	4026
619	20240724	092700	54747190	2305	2305	2305	2305	0
620	20240724	092600	54747190	2305	2305	2305	2305	1
621	20240724	092500	54744885	2300	2315	2315	2280	9110
622	20240724	092400	33804155	2315	2320	2320	2315	1055
623	20240724	092300	31361555	2320	2320	2320	2320	1
624	20240724	092200	31359235	2310	2315	2315	2310	1000
625	20240724	092100	29046705	2320	2320	2320	2320	1224
626	20240724	092000	26207025	2310	2335	2335	2310	3001
627	20240724	091900	19271835	2320	2320	2320	2320	157
628	20240724	091800	18907595	2320	2335	2335	2320	22
629	20240724	091700	18856240	2330	2330	2330	2330	0
630	20240724	091600	18856240	2330	2330	2330	2330	0
631	20240724	091500	18856240	2330	2330	2330	2330	0
632	20240724	091400	18856240	2330	2330	2330	2330	21
633	20240724	091300	18807310	2335	2335	2335	2335	0
634	20240724	091200	18807310	2335	2320	2335	2320	219
635	20240724	091100	18296005	2320	2320	2320	2320	0
636	20240724	091000	18296005	2320	2320	2320	2320	0
637	20240724	090900	18296005	2320	2320	2320	2320	1
638	20240724	090800	18293685	2310	2320	2320	2310	1094
639	20240724	090700	15764615	2310	2310	2310	2310	0
640	20240724	090600	15764615	2310	2310	2310	2310	0
641	20240724	090500	15764615	2310	2315	2315	2310	2000
642	20240724	090400	11143970	2325	2325	2325	2325	10
643	20240724	090300	11120720	2325	2325	2325	2325	120
644	20240724	090200	10841720	2335	2320	2335	2310	3086
645	20240724	090100	3705050	2340	2340	2340	2340	0
646	20240724	090000	3705050	2340	2315	2340	2315	1600