KissMeData/211050/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	203500	224923770	4655	4655	4655	4655	974
3	20240724	203400	224923770	4655	4655	4655	4655	0
4	20240724	203300	224923770	4655	4655	4655	4655	0
5	20240724	203200	224923770	4655	4655	4655	4655	0
6	20240724	203100	224923770	4655	4655	4655	4655	0
7	20240724	203000	224923770	4655	4655	4655	4655	0
8	20240724	202900	224923770	4655	4655	4655	4655	0
9	20240724	202800	224923770	4655	4655	4655	4655	0
10	20240724	202700	224923770	4655	4655	4655	4655	0
11	20240724	202600	224923770	4655	4655	4655	4655	0
12	20240724	202500	224923770	4655	4655	4655	4655	0
13	20240724	202400	224923770	4655	4655	4655	4655	0
14	20240724	202300	224923770	4655	4655	4655	4655	0
15	20240724	202200	224923770	4655	4655	4655	4655	0
16	20240724	202100	224923770	4655	4655	4655	4655	0
17	20240724	202000	224923770	4655	4655	4655	4655	0
18	20240724	201900	224923770	4655	4655	4655	4655	0
19	20240724	201800	224923770	4655	4655	4655	4655	0
20	20240724	201700	224923770	4655	4655	4655	4655	0
21	20240724	201600	224923770	4655	4655	4655	4655	0
22	20240724	201500	224923770	4655	4655	4655	4655	0
23	20240724	201400	224923770	4655	4655	4655	4655	0
24	20240724	201300	224923770	4655	4655	4655	4655	0
25	20240724	201200	224923770	4655	4655	4655	4655	0
26	20240724	201100	224923770	4655	4655	4655	4655	0
27	20240724	201000	224923770	4655	4655	4655	4655	0
28	20240724	200900	224923770	4655	4655	4655	4655	0
29	20240724	200800	224923770	4655	4655	4655	4655	0
30	20240724	200700	224923770	4655	4655	4655	4655	0
31	20240724	200600	224923770	4655	4655	4655	4655	0
32	20240724	200500	224923770	4655	4655	4655	4655	974
33	20240724	200400	224923770	4655	4655	4655	4655	0
34	20240724	200300	224923770	4655	4655	4655	4655	0
35	20240724	200200	224923770	4655	4655	4655	4655	0
36	20240724	200100	224923770	4655	4655	4655	4655	0
37	20240724	200000	224923770	4655	4655	4655	4655	0
38	20240724	195900	224923770	4655	4655	4655	4655	0
39	20240724	195800	224923770	4655	4655	4655	4655	0
40	20240724	195700	224923770	4655	4655	4655	4655	0
41	20240724	195600	224923770	4655	4655	4655	4655	0
42	20240724	195500	224923770	4655	4655	4655	4655	0
43	20240724	195400	224923770	4655	4655	4655	4655	0
44	20240724	195300	224923770	4655	4655	4655	4655	0
45	20240724	195200	224923770	4655	4655	4655	4655	0
46	20240724	195100	224923770	4655	4655	4655	4655	0
47	20240724	195000	224923770	4655	4655	4655	4655	0
48	20240724	194900	224923770	4655	4655	4655	4655	0
49	20240724	194800	224923770	4655	4655	4655	4655	0
50	20240724	194700	224923770	4655	4655	4655	4655	0
51	20240724	194600	224923770	4655	4655	4655	4655	0
52	20240724	194500	224923770	4655	4655	4655	4655	0
53	20240724	194400	224923770	4655	4655	4655	4655	0
54	20240724	194300	224923770	4655	4655	4655	4655	0
55	20240724	194200	224923770	4655	4655	4655	4655	0
56	20240724	194100	224923770	4655	4655	4655	4655	0
57	20240724	194000	224923770	4655	4655	4655	4655	0
58	20240724	193900	224923770	4655	4655	4655	4655	0
59	20240724	193800	224923770	4655	4655	4655	4655	0
60	20240724	193700	224923770	4655	4655	4655	4655	0
61	20240724	193600	224923770	4655	4655	4655	4655	0
62	20240724	193500	224923770	4655	4655	4655	4655	974
63	20240724	193400	224923770	4655	4655	4655	4655	0
64	20240724	193300	224923770	4655	4655	4655	4655	0
65	20240724	193200	224923770	4655	4655	4655	4655	0
66	20240724	193100	224923770	4655	4655	4655	4655	0
67	20240724	193000	224923770	4655	4655	4655	4655	0
68	20240724	192900	224923770	4655	4655	4655	4655	0
69	20240724	192800	224923770	4655	4655	4655	4655	0
70	20240724	192700	224923770	4655	4655	4655	4655	0
71	20240724	192600	224923770	4655	4655	4655	4655	0
72	20240724	192500	224923770	4655	4655	4655	4655	0
73	20240724	192400	224923770	4655	4655	4655	4655	0
74	20240724	192300	224923770	4655	4655	4655	4655	0
75	20240724	192200	224923770	4655	4655	4655	4655	0
76	20240724	192100	224923770	4655	4655	4655	4655	0
77	20240724	192000	224923770	4655	4655	4655	4655	0
78	20240724	191900	224923770	4655	4655	4655	4655	0
79	20240724	191800	224923770	4655	4655	4655	4655	0
80	20240724	191700	224923770	4655	4655	4655	4655	0
81	20240724	191600	224923770	4655	4655	4655	4655	0
82	20240724	191500	224923770	4655	4655	4655	4655	0
83	20240724	191400	224923770	4655	4655	4655	4655	0
84	20240724	191300	224923770	4655	4655	4655	4655	0
85	20240724	191200	224923770	4655	4655	4655	4655	0
86	20240724	191100	224923770	4655	4655	4655	4655	0
87	20240724	191000	224923770	4655	4655	4655	4655	0
88	20240724	190900	224923770	4655	4655	4655	4655	0
89	20240724	190800	224923770	4655	4655	4655	4655	0
90	20240724	190700	224923770	4655	4655	4655	4655	0
91	20240724	190600	224923770	4655	4655	4655	4655	0
92	20240724	190500	224923770	4655	4655	4655	4655	974
93	20240724	190400	224923770	4655	4655	4655	4655	0
94	20240724	190300	224923770	4655	4655	4655	4655	0
95	20240724	190200	224923770	4655	4655	4655	4655	0
96	20240724	190100	224923770	4655	4655	4655	4655	0
97	20240724	190000	224923770	4655	4655	4655	4655	0
98	20240724	185900	224923770	4655	4655	4655	4655	0
99	20240724	185800	224923770	4655	4655	4655	4655	0
100	20240724	185700	224923770	4655	4655	4655	4655	0
101	20240724	185600	224923770	4655	4655	4655	4655	0
102	20240724	185500	224923770	4655	4655	4655	4655	0
103	20240724	185400	224923770	4655	4655	4655	4655	0
104	20240724	185300	224923770	4655	4655	4655	4655	0
105	20240724	185200	224923770	4655	4655	4655	4655	0
106	20240724	185100	224923770	4655	4655	4655	4655	0
107	20240724	185000	224923770	4655	4655	4655	4655	0
108	20240724	184900	224923770	4655	4655	4655	4655	0
109	20240724	184800	224923770	4655	4655	4655	4655	0
110	20240724	184700	224923770	4655	4655	4655	4655	0
111	20240724	184600	224923770	4655	4655	4655	4655	0
112	20240724	184500	224923770	4655	4655	4655	4655	0
113	20240724	184400	224923770	4655	4655	4655	4655	0
114	20240724	184300	224923770	4655	4655	4655	4655	0
115	20240724	184200	224923770	4655	4655	4655	4655	0
116	20240724	184100	224923770	4655	4655	4655	4655	0
117	20240724	184000	224923770	4655	4655	4655	4655	0
118	20240724	183900	224923770	4655	4655	4655	4655	0
119	20240724	183800	224923770	4655	4655	4655	4655	0
120	20240724	183700	224923770	4655	4655	4655	4655	0
121	20240724	183600	224923770	4655	4655	4655	4655	0
122	20240724	183500	224923770	4655	4655	4655	4655	974
123	20240724	183400	224923770	4655	4655	4655	4655	0
124	20240724	183300	224923770	4655	4655	4655	4655	0
125	20240724	183200	224923770	4655	4655	4655	4655	0
126	20240724	183100	224923770	4655	4655	4655	4655	0
127	20240724	183000	224923770	4655	4655	4655	4655	0
128	20240724	182900	224923770	4655	4655	4655	4655	0
129	20240724	182800	224923770	4655	4655	4655	4655	0
130	20240724	182700	224923770	4655	4655	4655	4655	0
131	20240724	182600	224923770	4655	4655	4655	4655	0
132	20240724	182500	224923770	4655	4655	4655	4655	0
133	20240724	182400	224923770	4655	4655	4655	4655	0
134	20240724	182300	224923770	4655	4655	4655	4655	0
135	20240724	182200	224923770	4655	4655	4655	4655	0
136	20240724	182100	224923770	4655	4655	4655	4655	0
137	20240724	182000	224923770	4655	4655	4655	4655	0
138	20240724	181900	224923770	4655	4655	4655	4655	0
139	20240724	181800	224923770	4655	4655	4655	4655	0
140	20240724	181700	224923770	4655	4655	4655	4655	0
141	20240724	181600	224923770	4655	4655	4655	4655	0
142	20240724	181500	224923770	4655	4655	4655	4655	0
143	20240724	181400	224923770	4655	4655	4655	4655	0
144	20240724	181300	224923770	4655	4655	4655	4655	0
145	20240724	181200	224923770	4655	4655	4655	4655	0
146	20240724	181100	224923770	4655	4655	4655	4655	0
147	20240724	181000	224923770	4655	4655	4655	4655	0
148	20240724	180900	224923770	4655	4655	4655	4655	0
149	20240724	180800	224923770	4655	4655	4655	4655	0
150	20240724	180700	224923770	4655	4655	4655	4655	0
151	20240724	180600	224923770	4655	4655	4655	4655	0
152	20240724	180500	224923770	4655	4655	4655	4655	974
153	20240724	180400	224923770	4655	4655	4655	4655	0
154	20240724	180300	224923770	4655	4655	4655	4655	0
155	20240724	180200	224923770	4655	4655	4655	4655	0
156	20240724	180100	224923770	4655	4655	4655	4655	0
157	20240724	180000	224923770	4655	4655	4655	4655	0
158	20240724	175900	224923770	4655	4655	4655	4655	0
159	20240724	175800	224923770	4655	4655	4655	4655	0
160	20240724	175700	224923770	4655	4655	4655	4655	0
161	20240724	175600	224923770	4655	4655	4655	4655	0
162	20240724	175500	224923770	4655	4655	4655	4655	0
163	20240724	175400	224923770	4655	4655	4655	4655	0
164	20240724	175300	224923770	4655	4655	4655	4655	0
165	20240724	175200	224923770	4655	4655	4655	4655	0
166	20240724	175100	224923770	4655	4655	4655	4655	0
167	20240724	175000	224923770	4655	4655	4655	4655	0
168	20240724	174900	224923770	4655	4655	4655	4655	0
169	20240724	174800	224923770	4655	4655	4655	4655	0
170	20240724	174700	224923770	4655	4655	4655	4655	0
171	20240724	174600	224923770	4655	4655	4655	4655	0
172	20240724	174500	224923770	4655	4655	4655	4655	0
173	20240724	174400	224923770	4655	4655	4655	4655	0
174	20240724	174300	224923770	4655	4655	4655	4655	0
175	20240724	174200	224923770	4655	4655	4655	4655	0
176	20240724	174100	224923770	4655	4655	4655	4655	0
177	20240724	174000	224923770	4655	4655	4655	4655	0
178	20240724	173900	224923770	4655	4655	4655	4655	0
179	20240724	173800	224923770	4655	4655	4655	4655	0
180	20240724	173700	224923770	4655	4655	4655	4655	0
181	20240724	173600	224923770	4655	4655	4655	4655	0
182	20240724	173500	224923770	4655	4655	4655	4655	974
183	20240724	173400	224923770	4655	4655	4655	4655	0
184	20240724	173300	224923770	4655	4655	4655	4655	0
185	20240724	173200	224923770	4655	4655	4655	4655	0
186	20240724	173100	224923770	4655	4655	4655	4655	0
187	20240724	173000	224923770	4655	4655	4655	4655	0
188	20240724	172900	224923770	4655	4655	4655	4655	0
189	20240724	172800	224923770	4655	4655	4655	4655	0
190	20240724	172700	224923770	4655	4655	4655	4655	0
191	20240724	172600	224923770	4655	4655	4655	4655	0
192	20240724	172500	224923770	4655	4655	4655	4655	0
193	20240724	172400	224923770	4655	4655	4655	4655	0
194	20240724	172300	224923770	4655	4655	4655	4655	0
195	20240724	172200	224923770	4655	4655	4655	4655	0
196	20240724	172100	224923770	4655	4655	4655	4655	0
197	20240724	172000	224923770	4655	4655	4655	4655	0
198	20240724	171900	224923770	4655	4655	4655	4655	0
199	20240724	171800	224923770	4655	4655	4655	4655	0
200	20240724	171700	224923770	4655	4655	4655	4655	0
201	20240724	171600	224923770	4655	4655	4655	4655	0
202	20240724	171500	224923770	4655	4655	4655	4655	0
203	20240724	171400	224923770	4655	4655	4655	4655	0
204	20240724	171300	224923770	4655	4655	4655	4655	0
205	20240724	171200	224923770	4655	4655	4655	4655	0
206	20240724	171100	224923770	4655	4655	4655	4655	0
207	20240724	171000	224923770	4655	4655	4655	4655	0
208	20240724	170900	224923770	4655	4655	4655	4655	0
209	20240724	170800	224923770	4655	4655	4655	4655	0
210	20240724	170700	224923770	4655	4655	4655	4655	0
211	20240724	170600	224923770	4655	4655	4655	4655	0
212	20240724	170500	224923770	4655	4655	4655	4655	974
213	20240724	170400	224923770	4655	4655	4655	4655	0
214	20240724	170300	224923770	4655	4655	4655	4655	0
215	20240724	170200	224923770	4655	4655	4655	4655	0
216	20240724	170100	224923770	4655	4655	4655	4655	0
217	20240724	170000	224923770	4655	4655	4655	4655	0
218	20240724	165900	224923770	4655	4655	4655	4655	0
219	20240724	165800	224923770	4655	4655	4655	4655	0
220	20240724	165700	224923770	4655	4655	4655	4655	0
221	20240724	165600	224923770	4655	4655	4655	4655	0
222	20240724	165500	224923770	4655	4655	4655	4655	0
223	20240724	165400	224923770	4655	4655	4655	4655	0
224	20240724	165300	224923770	4655	4655	4655	4655	0
225	20240724	165200	224923770	4655	4655	4655	4655	0
226	20240724	165100	224923770	4655	4655	4655	4655	0
227	20240724	165000	224923770	4655	4655	4655	4655	0
228	20240724	164900	224923770	4655	4655	4655	4655	0
229	20240724	164800	224923770	4655	4655	4655	4655	0
230	20240724	164700	224923770	4655	4655	4655	4655	0
231	20240724	164600	224923770	4655	4655	4655	4655	0
232	20240724	164500	224923770	4655	4655	4655	4655	0
233	20240724	164400	224923770	4655	4655	4655	4655	0
234	20240724	164300	224923770	4655	4655	4655	4655	0
235	20240724	164200	224923770	4655	4655	4655	4655	0
236	20240724	164100	224923770	4655	4655	4655	4655	0
237	20240724	164000	224923770	4655	4655	4655	4655	0
238	20240724	163900	224923770	4655	4655	4655	4655	0
239	20240724	163800	224923770	4655	4655	4655	4655	0
240	20240724	163700	224923770	4655	4655	4655	4655	0
241	20240724	163600	224923770	4655	4655	4655	4655	0
242	20240724	163500	224923770	4655	4655	4655	4655	974
243	20240724	163400	224923770	4655	4655	4655	4655	0
244	20240724	163300	224923770	4655	4655	4655	4655	0
245	20240724	163200	224923770	4655	4655	4655	4655	0
246	20240724	163100	224923770	4655	4655	4655	4655	0
247	20240724	163000	224923770	4655	4655	4655	4655	0
248	20240724	162900	224923770	4655	4655	4655	4655	0
249	20240724	162800	224923770	4655	4655	4655	4655	0
250	20240724	162700	224923770	4655	4655	4655	4655	0
251	20240724	162600	224923770	4655	4655	4655	4655	0
252	20240724	162500	224923770	4655	4655	4655	4655	0
253	20240724	162400	224923770	4655	4655	4655	4655	0
254	20240724	162300	224923770	4655	4655	4655	4655	0
255	20240724	162200	224923770	4655	4655	4655	4655	0
256	20240724	162100	224923770	4655	4655	4655	4655	0
257	20240724	162000	224923770	4655	4655	4655	4655	0
258	20240724	161900	224923770	4655	4655	4655	4655	0
259	20240724	161800	224923770	4655	4655	4655	4655	0
260	20240724	161700	224923770	4655	4655	4655	4655	0
261	20240724	161600	224923770	4655	4655	4655	4655	0
262	20240724	161500	224923770	4655	4655	4655	4655	0
263	20240724	161400	224923770	4655	4655	4655	4655	0
264	20240724	161300	224923770	4655	4655	4655	4655	0
265	20240724	161200	224923770	4655	4655	4655	4655	0
266	20240724	161100	224923770	4655	4655	4655	4655	0
267	20240724	161000	224923770	4655	4655	4655	4655	0
268	20240724	160900	224923770	4655	4655	4655	4655	0
269	20240724	160800	224923770	4655	4655	4655	4655	0
270	20240724	160700	224923770	4655	4655	4655	4655	0
271	20240724	160600	224923770	4655	4655	4655	4655	0
272	20240724	160500	224923770	4655	4655	4655	4655	974
273	20240724	160400	224923770	4655	4655	4655	4655	0
274	20240724	160300	224923770	4655	4655	4655	4655	0
275	20240724	160200	224923770	4655	4655	4655	4655	0
276	20240724	160100	224923770	4655	4655	4655	4655	0
277	20240724	160000	224923770	4655	4655	4655	4655	0
278	20240724	155900	224923770	4655	4655	4655	4655	0
279	20240724	155800	224923770	4655	4655	4655	4655	0
280	20240724	155700	224923770	4655	4655	4655	4655	0
281	20240724	155600	224923770	4655	4655	4655	4655	0
282	20240724	155500	224923770	4655	4655	4655	4655	0
283	20240724	155400	224923770	4655	4655	4655	4655	0
284	20240724	155300	224923770	4655	4655	4655	4655	0
285	20240724	155200	224923770	4655	4655	4655	4655	0
286	20240724	155100	224923770	4655	4655	4655	4655	0
287	20240724	155000	224923770	4655	4655	4655	4655	0
288	20240724	154900	224923770	4655	4655	4655	4655	0
289	20240724	154800	224923770	4655	4655	4655	4655	0
290	20240724	154700	224923770	4655	4655	4655	4655	0
291	20240724	154600	224923770	4655	4655	4655	4655	0
292	20240724	154500	224923770	4655	4655	4655	4655	0
293	20240724	154400	224923770	4655	4655	4655	4655	0
294	20240724	154300	224923770	4655	4655	4655	4655	0
295	20240724	154200	224923770	4655	4655	4655	4655	0
296	20240724	154100	224923770	4655	4655	4655	4655	0
297	20240724	154000	224923770	4655	4655	4655	4655	0
298	20240724	153900	224923770	4655	4655	4655	4655	0
299	20240724	153800	224923770	4655	4655	4655	4655	0
300	20240724	153700	224923770	4655	4655	4655	4655	0
301	20240724	153600	224923770	4655	4655	4655	4655	0
302	20240724	153500	224923770	4655	4655	4655	4655	974
303	20240724	153400	224923770	4655	4655	4655	4655	0
304	20240724	153300	224923770	4655	4655	4655	4655	0
305	20240724	153200	224923770	4655	4655	4655	4655	0
306	20240724	153100	224923770	4655	4655	4655	4655	0
307	20240724	153000	224923770	4655	4655	4655	4655	974
308	20240724	152900	220389800	4635	4635	4635	4635	0
309	20240724	152800	220389800	4635	4635	4635	4635	0
310	20240724	152700	220389800	4635	4635	4635	4635	0
311	20240724	152600	220389800	4635	4635	4635	4635	0
312	20240724	152500	220389800	4635	4635	4635	4635	0
313	20240724	152400	220389800	4635	4635	4635	4635	0
314	20240724	152300	220389800	4635	4635	4635	4635	0
315	20240724	152200	220389800	4635	4635	4635	4635	0
316	20240724	152100	220389800	4635	4635	4635	4635	0
317	20240724	152000	220389800	4635	4635	4635	4635	0
318	20240724	151900	220389800	4635	4635	4635	4635	76
319	20240724	151800	220037540	4635	4635	4635	4635	24
320	20240724	151700	219926300	4650	4650	4650	4650	24
321	20240724	151600	219814700	4650	4645	4650	4645	500
322	20240724	151500	217491785	4645	4645	4645	4645	15
323	20240724	151400	217422110	4645	4645	4645	4645	0
324	20240724	151300	217422110	4645	4645	4645	4645	32
325	20240724	151200	217273470	4650	4650	4650	4650	0
326	20240724	151100	217273470	4650	4650	4650	4650	34
327	20240724	151000	217115370	4640	4645	4645	4640	98
328	20240724	150900	216660645	4655	4655	4655	4655	15
329	20240724	150800	216590820	4655	4655	4655	4655	0
330	20240724	150700	216590820	4655	4655	4655	4655	16
331	20240724	150600	216516340	4655	4655	4655	4655	0
332	20240724	150500	216516340	4655	4655	4655	4655	15
333	20240724	150400	216446515	4655	4655	4655	4655	0
334	20240724	150300	216446515	4655	4655	4655	4655	14
335	20240724	150200	216381345	4645	4645	4645	4645	0
336	20240724	150100	216381345	4645	4655	4655	4645	16
337	20240724	150000	216306875	4655	4655	4655	4655	0
338	20240724	145900	216306875	4655	4655	4655	4655	119
339	20240724	145800	215752930	4655	4655	4655	4655	4
340	20240724	145700	215734310	4660	4665	4665	4660	30
341	20240724	145600	215594435	4665	4665	4665	4665	0
342	20240724	145500	215594435	4665	4665	4665	4665	15
343	20240724	145400	215524460	4660	4660	4660	4660	0
344	20240724	145300	215524460	4660	4660	4660	4660	45
345	20240724	145200	215314760	4660	4635	4660	4635	791
346	20240724	145100	211648125	4660	4660	4660	4660	0
347	20240724	145000	211648125	4660	4660	4660	4660	15
348	20240724	144900	211578225	4660	4660	4660	4660	4
349	20240724	144800	211559585	4660	4660	4660	4660	14
350	20240724	144700	211494345	4660	4660	4660	4660	0
351	20240724	144600	211494345	4660	4660	4660	4660	15
352	20240724	144500	211424445	4660	4660	4660	4660	0
353	20240724	144400	211424445	4660	4640	4660	4640	34
354	20240724	144300	211266405	4640	4640	4640	4640	0
355	20240724	144200	211266405	4640	4640	4640	4640	1
356	20240724	144100	211261765	4640	4640	4640	4640	330
357	20240724	144000	209730565	4645	4665	4665	4645	44
358	20240724	143900	209525905	4675	4675	4675	4675	0
359	20240724	143800	209525905	4675	4675	4675	4675	15
360	20240724	143700	209455780	4675	4675	4675	4675	0
361	20240724	143600	209455780	4675	4675	4675	4675	15
362	20240724	143500	209385655	4645	4645	4645	4645	0
363	20240724	143400	209385655	4645	4675	4675	4645	414
364	20240724	143300	207462060	4675	4675	4675	4675	0
365	20240724	143200	207462060	4675	4675	4675	4675	15
366	20240724	143100	207391935	4675	4675	4675	4675	0
367	20240724	143000	207391935	4675	4675	4675	4675	14
368	20240724	142900	207326485	4675	4675	4675	4675	107
369	20240724	142800	206826260	4675	4675	4675	4675	0
370	20240724	142700	206826260	4675	4675	4675	4675	15
371	20240724	142600	206756135	4675	4675	4675	4675	100
372	20240724	142500	206288635	4675	4675	4675	4675	14
373	20240724	142400	206223185	4675	4675	4675	4675	0
374	20240724	142300	206223185	4675	4675	4675	4675	15
375	20240724	142200	206153060	4650	4655	4655	4650	840
376	20240724	142100	202247035	4675	4675	4675	4675	14
377	20240724	142000	202181585	4675	4675	4675	4675	0
378	20240724	141900	202181585	4675	4675	4675	4675	15
379	20240724	141800	202111460	4675	4675	4675	4675	461
380	20240724	141700	199956285	4675	4675	4675	4675	15
381	20240724	141600	199886160	4675	4675	4675	4675	0
382	20240724	141500	199886160	4675	4675	4675	4675	14
383	20240724	141400	199820710	4675	4675	4675	4675	0
384	20240724	141300	199820710	4675	4675	4675	4675	15
385	20240724	141200	199750585	4675	4675	4675	4675	0
386	20240724	141100	199750585	4675	4675	4675	4675	14
387	20240724	141000	199685135	4675	4675	4675	4675	0
388	20240724	140900	199685135	4675	4675	4675	4675	15
389	20240724	140800	199615010	4675	4675	4675	4675	0
390	20240724	140700	199615010	4675	4675	4675	4675	14
391	20240724	140600	199549560	4675	4675	4675	4675	0
392	20240724	140500	199549560	4675	4675	4675	4675	15
393	20240724	140400	199479435	4670	4670	4670	4670	0
394	20240724	140300	199479435	4670	4670	4670	4670	10
395	20240724	140200	199432735	4675	4670	4675	4670	53
396	20240724	140100	199184970	4675	4675	4675	4675	0
397	20240724	140000	199184970	4675	4675	4675	4675	15
398	20240724	135900	199114845	4670	4670	4670	4670	0
399	20240724	135800	199114845	4670	4670	4670	4670	25
400	20240724	135700	198998095	4675	4675	4675	4675	8
401	20240724	135600	198960695	4675	4675	4675	4675	14
402	20240724	135500	198895245	4675	4675	4675	4675	0
403	20240724	135400	198895245	4675	4675	4675	4675	15
404	20240724	135300	198825120	4675	4675	4675	4675	0
405	20240724	135200	198825120	4675	4675	4675	4675	14
406	20240724	135100	198759670	4670	4670	4670	4670	0
407	20240724	135000	198759670	4670	4665	4670	4665	120
408	20240724	134900	198199335	4670	4670	4670	4670	0
409	20240724	134800	198199335	4670	4670	4670	4670	14
410	20240724	134700	198133955	4675	4675	4675	4675	0
411	20240724	134600	198133955	4675	4675	4675	4675	15
412	20240724	134500	198063830	4675	4675	4675	4675	0
413	20240724	134400	198063830	4675	4675	4675	4675	14
414	20240724	134300	197998380	4650	4650	4650	4650	0
415	20240724	134200	197998380	4650	4650	4650	4650	0
416	20240724	134100	197998380	4650	4650	4650	4650	0
417	20240724	134000	197998380	4650	4650	4650	4650	0
418	20240724	133900	197998380	4650	4650	4650	4650	0
419	20240724	133800	197998380	4650	4650	4650	4650	0
420	20240724	133700	197998380	4650	4650	4650	4650	0
421	20240724	133600	197998380	4650	4650	4650	4650	0
422	20240724	133500	197998380	4650	4650	4650	4650	149
423	20240724	133400	197305530	4650	4650	4650	4650	0
424	20240724	133300	197305530	4650	4650	4650	4650	0
425	20240724	133200	197305530	4650	4650	4650	4650	0
426	20240724	133100	197305530	4650	4650	4650	4650	0
427	20240724	133000	197305530	4650	4650	4650	4650	0
428	20240724	132900	197305530	4650	4650	4650	4650	0
429	20240724	132800	197305530	4650	4650	4650	4650	0
430	20240724	132700	197305530	4650	4650	4650	4650	0
431	20240724	132600	197305530	4650	4650	4650	4650	0
432	20240724	132500	197305530	4650	4650	4650	4650	0
433	20240724	132400	197305530	4650	4650	4650	4650	0
434	20240724	132300	197305530	4650	4650	4650	4650	0
435	20240724	132200	197305530	4650	4650	4650	4650	0
436	20240724	132100	197305530	4650	4650	4650	4650	0
437	20240724	132000	197305530	4650	4650	4650	4650	0
438	20240724	131900	197305530	4650	4650	4650	4650	0
439	20240724	131800	197305530	4650	4650	4650	4650	0
440	20240724	131700	197305530	4650	4650	4650	4650	0
441	20240724	131600	197305530	4650	4650	4650	4650	0
442	20240724	131500	197305530	4650	4650	4650	4650	0
443	20240724	131400	197305530	4650	4650	4650	4650	0
444	20240724	131300	197305530	4650	4650	4650	4650	2
445	20240724	131200	197296230	4645	4645	4645	4645	0
446	20240724	131100	197296230	4645	4645	4645	4645	0
447	20240724	131000	197296230	4645	4645	4645	4645	0
448	20240724	130900	197296230	4645	4675	4675	4645	809
449	20240724	130800	193523425	4675	4675	4675	4675	0
450	20240724	130700	193523425	4675	4675	4675	4675	0
451	20240724	130600	193523425	4675	4675	4675	4675	0
452	20240724	130500	193523425	4675	4675	4675	4675	0
453	20240724	130400	193523425	4675	4675	4675	4675	0
454	20240724	130300	193523425	4675	4675	4675	4675	0
455	20240724	130200	193523425	4675	4675	4675	4675	0
456	20240724	130100	193523425	4675	4675	4675	4675	0
457	20240724	130000	193523425	4675	4675	4675	4675	0
458	20240724	125900	193523425	4675	4650	4675	4650	101
459	20240724	125800	193051500	4675	4675	4675	4675	0
460	20240724	125700	193051500	4675	4675	4675	4675	9
461	20240724	125600	193009425	4675	4675	4675	4675	0
462	20240724	125500	193009425	4675	4675	4675	4675	0
463	20240724	125400	193009425	4675	4675	4675	4675	0
464	20240724	125300	193009425	4675	4675	4675	4675	42
465	20240724	125200	192813075	4680	4680	4680	4680	0
466	20240724	125100	192813075	4680	4675	4680	4675	100
467	20240724	125000	192345080	4685	4685	4685	4685	0
468	20240724	124900	192345080	4685	4685	4685	4685	0
469	20240724	124800	192345080	4685	4685	4685	4685	0
470	20240724	124700	192345080	4685	4685	4685	4685	0
471	20240724	124600	192345080	4685	4685	4685	4685	1229
472	20240724	124500	186587215	4640	4645	4645	4640	240
473	20240724	124400	185473490	4685	4645	4685	4645	1100
474	20240724	124300	180321975	4645	4645	4645	4645	0
475	20240724	124200	180321975	4645	4645	4645	4645	0
476	20240724	124100	180321975	4645	4645	4645	4645	0
477	20240724	124000	180321975	4645	4645	4645	4645	0
478	20240724	123900	180321975	4645	4645	4645	4645	0
479	20240724	123800	180321975	4645	4645	4645	4645	0
480	20240724	123700	180321975	4645	4645	4645	4645	0
481	20240724	123600	180321975	4645	4645	4645	4645	179
482	20240724	123500	179490520	4645	4640	4645	4640	2
483	20240724	123400	179481235	4630	4630	4630	4630	0
484	20240724	123300	179481235	4630	4630	4630	4630	0
485	20240724	123200	179481235	4630	4630	4630	4630	0
486	20240724	123100	179481235	4630	4630	4630	4630	0
487	20240724	123000	179481235	4630	4630	4630	4630	0
488	20240724	122900	179481235	4630	4630	4630	4630	0
489	20240724	122800	179481235	4630	4630	4630	4630	0
490	20240724	122700	179481235	4630	4630	4630	4630	23
491	20240724	122600	179374745	4645	4635	4645	4635	6
492	20240724	122500	179346885	4640	4640	4640	4640	0
493	20240724	122400	179346885	4640	4640	4640	4640	1
494	20240724	122300	179342245	4645	4645	4645	4645	11
495	20240724	122200	179291150	4645	4645	4645	4645	0
496	20240724	122100	179291150	4645	4645	4645	4645	0
497	20240724	122000	179291150	4645	4645	4645	4645	0
498	20240724	121900	179291150	4645	4645	4645	4645	2
499	20240724	121800	179281860	4645	4645	4645	4645	0
500	20240724	121700	179281860	4645	4645	4645	4645	0
501	20240724	121600	179281860	4645	4645	4645	4645	0
502	20240724	121500	179281860	4645	4645	4645	4645	0
503	20240724	121400	179281860	4645	4645	4645	4645	0
504	20240724	121300	179281860	4645	4645	4645	4645	0
505	20240724	121200	179281860	4645	4645	4645	4645	0
506	20240724	121100	179281860	4645	4645	4645	4645	0
507	20240724	121000	179281860	4645	4640	4645	4640	2
508	20240724	120900	179272575	4625	4625	4625	4625	770
509	20240724	120800	175711325	4620	4620	4620	4620	0
510	20240724	120700	175711325	4620	4620	4620	4620	0
511	20240724	120600	175711325	4620	4620	4620	4620	50
512	20240724	120500	175480325	4625	4625	4625	4625	0
513	20240724	120400	175480325	4625	4625	4625	4625	432
514	20240724	120300	173482325	4625	4625	4625	4625	0
515	20240724	120200	173482325	4625	4625	4625	4625	0
516	20240724	120100	173482325	4625	4625	4625	4625	4
517	20240724	120000	173463825	4620	4620	4620	4620	0
518	20240724	115900	173463825	4620	4620	4620	4620	0
519	20240724	115800	173463825	4620	4620	4620	4620	0
520	20240724	115700	173463825	4620	4620	4620	4620	0
521	20240724	115600	173463825	4620	4620	4620	4620	0
522	20240724	115500	173463825	4620	4620	4620	4620	0
523	20240724	115400	173463825	4620	4620	4620	4620	0
524	20240724	115300	173463825	4620	4620	4620	4620	0
525	20240724	115200	173463825	4620	4625	4625	4620	656
526	20240724	115100	170433075	4620	4620	4620	4620	0
527	20240724	115000	170433075	4620	4620	4620	4620	0
528	20240724	114900	170433075	4620	4620	4620	4620	0
529	20240724	114800	170433075	4620	4620	4620	4620	0
530	20240724	114700	170433075	4620	4620	4620	4620	0
531	20240724	114600	170433075	4620	4620	4620	4620	0
532	20240724	114500	170433075	4620	4620	4625	4620	1761
533	20240724	114400	162292900	4620	4620	4620	4620	0
534	20240724	114300	162292900	4620	4620	4620	4620	0
535	20240724	114200	162292900	4620	4620	4620	4620	0
536	20240724	114100	162292900	4620	4630	4630	4620	1045
537	20240724	114000	157462520	4630	4630	4630	4630	0
538	20240724	113900	157462520	4630	4630	4630	4630	40
539	20240724	113800	157277320	4630	4630	4630	4630	0
540	20240724	113700	157277320	4630	4630	4630	4630	0
541	20240724	113600	157277320	4630	4625	4630	4625	1187
542	20240724	113500	151786070	4650	4645	4650	4645	1237
543	20240724	113400	146034025	4650	4650	4650	4650	0
544	20240724	113300	146034025	4650	4650	4650	4650	0
545	20240724	113200	146034025	4650	4650	4650	4650	0
546	20240724	113100	146034025	4650	4650	4650	4650	0
547	20240724	113000	146034025	4650	4650	4650	4650	0
548	20240724	112900	146034025	4650	4650	4650	4650	0
549	20240724	112800	146034025	4650	4650	4650	4650	0
550	20240724	112700	146034025	4650	4650	4650	4650	0
551	20240724	112600	146034025	4650	4650	4650	4650	0
552	20240724	112500	146034025	4650	4645	4650	4645	549
553	20240724	112400	143482650	4650	4650	4650	4650	0
554	20240724	112300	143482650	4650	4650	4650	4650	0
555	20240724	112200	143482650	4650	4650	4650	4650	1
556	20240724	112100	143478000	4650	4650	4650	4650	0
557	20240724	112000	143478000	4650	4650	4650	4650	0
558	20240724	111900	143478000	4650	4650	4650	4650	0
559	20240724	111800	143478000	4650	4650	4650	4650	100
560	20240724	111700	143013000	4650	4650	4650	4650	11
561	20240724	111600	142961850	4685	4685	4685	4685	0
562	20240724	111500	142961850	4685	4670	4685	4670	139
563	20240724	111400	142310940	4680	4680	4680	4680	0
564	20240724	111300	142310940	4680	4680	4680	4680	0
565	20240724	111200	142310940	4680	4680	4680	4680	0
566	20240724	111100	142310940	4680	4680	4680	4680	2149
567	20240724	111000	132253620	4650	4650	4650	4650	0
568	20240724	110900	132253620	4650	4650	4650	4650	45
569	20240724	110800	132044370	4635	4650	4700	4635	1011
570	20240724	110700	127302595	4620	4620	4620	4620	0
571	20240724	110600	127302595	4620	4620	4620	4620	0
572	20240724	110500	127302595	4620	4620	4620	4620	0
573	20240724	110400	127302595	4620	4620	4620	4620	0
574	20240724	110300	127302595	4620	4620	4620	4620	0
575	20240724	110200	127302595	4620	4620	4620	4620	0
576	20240724	110100	127302595	4620	4620	4620	4620	0
577	20240724	110000	127302595	4620	4620	4620	4620	0
578	20240724	105900	127302595	4620	4620	4620	4620	0
579	20240724	105800	127302595	4620	4620	4620	4620	0
580	20240724	105700	127302595	4620	4620	4620	4620	48
581	20240724	105600	127080835	4620	4620	4620	4620	2109
582	20240724	105500	117337255	4620	4620	4620	4620	0
583	20240724	105400	117337255	4620	4620	4620	4620	0
584	20240724	105300	117337255	4620	4620	4620	4620	0
585	20240724	105200	117337255	4620	4630	4630	4620	577
586	20240724	105100	114668885	4625	4625	4625	4625	10
587	20240724	105000	114622635	4625	4625	4625	4625	0
588	20240724	104900	114622635	4625	4625	4625	4625	563
589	20240724	104800	112018760	4635	4630	4635	4630	123
590	20240724	104700	111449265	4635	4635	4635	4635	2
591	20240724	104600	111439995	4640	4640	4640	4640	0
592	20240724	104500	111439995	4640	4640	4640	4640	100
593	20240724	104400	110975995	4640	4640	4640	4640	0
594	20240724	104300	110975995	4640	4640	4640	4640	41
595	20240724	104200	110785755	4640	4640	4640	4640	0
596	20240724	104100	110785755	4640	4640	4640	4640	0
597	20240724	104000	110785755	4640	4640	4640	4640	21
598	20240724	103900	110688315	4640	4640	4640	4640	0
599	20240724	103800	110688315	4640	4640	4640	4640	132
600	20240724	103700	110075835	4630	4645	4645	4630	3168
601	20240724	103600	95379535	4650	4665	4665	4650	1366
602	20240724	103500	89020850	4670	4670	4670	4670	0
603	20240724	103400	89020850	4670	4670	4670	4670	410
604	20240724	103300	87106150	4665	4665	4665	4665	0
605	20240724	103200	87106150	4665	4665	4665	4665	0
606	20240724	103100	87106150	4665	4665	4665	4665	0
607	20240724	103000	87106150	4665	4665	4665	4665	0
608	20240724	102900	87106150	4665	4665	4665	4665	0
609	20240724	102800	87106150	4665	4665	4665	4665	1
610	20240724	102700	87101485	4660	4660	4660	4660	0
611	20240724	102600	87101485	4660	4660	4660	4660	500
612	20240724	102500	84771485	4670	4670	4670	4670	0
613	20240724	102400	84771485	4670	4670	4670	4670	0
614	20240724	102300	84771485	4670	4665	4670	4665	582
615	20240724	102200	82054210	4660	4660	4660	4660	0
616	20240724	102100	82054210	4660	4660	4660	4660	15
617	20240724	102000	81984310	4665	4665	4665	4665	0
618	20240724	101900	81984310	4665	4665	4665	4665	0
619	20240724	101800	81984310	4665	4665	4665	4665	45
620	20240724	101700	81774385	4665	4660	4665	4660	71
621	20240724	101600	81443365	4655	4655	4655	4655	0
622	20240724	101500	81443365	4655	4655	4655	4655	600
623	20240724	101400	78650365	4660	4660	4660	4660	2
624	20240724	101300	78641045	4660	4660	4660	4660	0
625	20240724	101200	78641045	4660	4660	4660	4660	1
626	20240724	101100	78636385	4665	4665	4665	4665	0
627	20240724	101000	78636385	4665	4665	4665	4665	0
628	20240724	100900	78636385	4665	4665	4665	4665	0
629	20240724	100800	78636385	4665	4665	4665	4665	0
630	20240724	100700	78636385	4665	4660	4665	4660	622
631	20240724	100600	75737340	4660	4660	4660	4660	0
632	20240724	100500	75737340	4660	4655	4660	4655	3
633	20240724	100400	75723365	4650	4650	4650	4650	556
634	20240724	100300	73137965	4670	4655	4670	4655	12
635	20240724	100200	73082075	4660	4660	4660	4660	0
636	20240724	100100	73082075	4660	4660	4660	4660	13
637	20240724	100000	73021495	4665	4665	4665	4660	3
638	20240724	095900	73007505	4665	4665	4665	4665	18
639	20240724	095800	72923535	4670	4645	4670	4645	549
640	20240724	095700	70372990	4645	4645	4645	4640	103
641	20240724	095600	69895060	4645	4665	4665	4645	1795
642	20240724	095500	61546490	4665	4665	4665	4665	13
643	20240724	095400	61485845	4665	4670	4670	4665	394
644	20240724	095300	59646760	4670	4675	4675	4670	655
645	20240724	095200	56587480	4675	4675	4675	4675	142
646	20240724	095100	55923630	4675	4675	4675	4675	0
647	20240724	095000	55923630	4675	4675	4675	4675	35
648	20240724	094900	55760005	4670	4670	4670	4670	0
649	20240724	094800	55760005	4670	4665	4670	4665	22
650	20240724	094700	55657365	4665	4665	4665	4665	0
651	20240724	094600	55657365	4665	4665	4665	4665	1
652	20240724	094500	55652700	4660	4660	4660	4660	0
653	20240724	094400	55652700	4660	4660	4660	4660	20
654	20240724	094300	55559500	4655	4655	4655	4655	0
655	20240724	094200	55559500	4655	4655	4655	4655	0
656	20240724	094100	55559500	4655	4655	4655	4655	0
657	20240724	094000	55559500	4655	4655	4655	4655	0
658	20240724	093900	55559500	4655	4675	4675	4655	478
659	20240724	093800	53333580	4675	4675	4675	4675	13
660	20240724	093700	53272805	4670	4670	4670	4670	16
661	20240724	093600	53198085	4665	4665	4665	4665	10
662	20240724	093500	53151435	4655	4655	4655	4655	226
663	20240724	093400	52099405	4655	4655	4655	4655	0
664	20240724	093300	52099405	4655	4670	4670	4655	812
665	20240724	093200	48317965	4680	4680	4680	4680	0
666	20240724	093100	48317965	4680	4680	4680	4680	0
667	20240724	093000	48317965	4680	4680	4680	4680	0
668	20240724	092900	48317965	4680	4680	4680	4680	10
669	20240724	092800	48271165	4680	4680	4680	4680	0
670	20240724	092700	48271165	4680	4680	4680	4680	64
671	20240724	092600	47971645	4690	4660	4690	4660	58
672	20240724	092500	47701335	4660	4660	4660	4660	10
673	20240724	092400	47654735	4640	4640	4640	4640	21
674	20240724	092300	47557295	4640	4640	4640	4640	0
675	20240724	092200	47557295	4640	4640	4640	4640	0
676	20240724	092100	47557295	4640	4640	4660	4640	2364
677	20240724	092000	36581115	4650	4710	4710	4650	2623
678	20240724	091900	24343115	4705	4715	4715	4705	9
679	20240724	091800	24300740	4700	4730	4730	4700	662
680	20240724	091700	21184330	4735	4735	4735	4735	0
681	20240724	091600	21184330	4735	4735	4735	4735	0
682	20240724	091500	21184330	4735	4740	4760	4735	128
683	20240724	091400	20578050	4750	4750	4750	4750	0
684	20240724	091300	20578050	4750	4750	4750	4750	0
685	20240724	091200	20578050	4750	4750	4750	4750	0
686	20240724	091100	20578050	4750	4765	4765	4750	21
687	20240724	091000	20478285	4740	4760	4780	4740	351
688	20240724	090900	18813515	4780	4780	4780	4780	0
689	20240724	090800	18813515	4780	4780	4780	4775	16
690	20240724	090700	18737100	4760	4760	4760	4760	0
691	20240724	090600	18737100	4760	4760	4760	4760	26
692	20240724	090500	18613340	4760	4735	4760	4735	217
693	20240724	090400	17585795	4730	4750	4750	4710	73
694	20240724	090300	17240995	4780	4780	4780	4780	0
695	20240724	090200	17240995	4780	4795	4795	4780	357
696	20240724	090100	15533035	4795	4815	4815	4795	2163
697	20240724	090000	5156950	4810	4950	4950	4805	1049