KissMeData/323350/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	210800	272122180	7980	7980	7980	7980	1014
3	20240724	210700	272122180	7980	7980	7980	7980	0
4	20240724	210600	272122180	7980	7980	7980	7980	0
5	20240724	210500	272122180	7980	7980	7980	7980	0
6	20240724	210400	272122180	7980	7980	7980	7980	0
7	20240724	210300	272122180	7980	7980	7980	7980	0
8	20240724	210200	272122180	7980	7980	7980	7980	0
9	20240724	210100	272122180	7980	7980	7980	7980	0
10	20240724	210000	272122180	7980	7980	7980	7980	0
11	20240724	205900	272122180	7980	7980	7980	7980	0
12	20240724	205800	272122180	7980	7980	7980	7980	0
13	20240724	205700	272122180	7980	7980	7980	7980	0
14	20240724	205600	272122180	7980	7980	7980	7980	0
15	20240724	205500	272122180	7980	7980	7980	7980	0
16	20240724	205400	272122180	7980	7980	7980	7980	0
17	20240724	205300	272122180	7980	7980	7980	7980	0
18	20240724	205200	272122180	7980	7980	7980	7980	0
19	20240724	205100	272122180	7980	7980	7980	7980	0
20	20240724	205000	272122180	7980	7980	7980	7980	0
21	20240724	204900	272122180	7980	7980	7980	7980	0
22	20240724	204800	272122180	7980	7980	7980	7980	0
23	20240724	204700	272122180	7980	7980	7980	7980	0
24	20240724	204600	272122180	7980	7980	7980	7980	0
25	20240724	204500	272122180	7980	7980	7980	7980	0
26	20240724	204400	272122180	7980	7980	7980	7980	0
27	20240724	204300	272122180	7980	7980	7980	7980	0
28	20240724	204200	272122180	7980	7980	7980	7980	0
29	20240724	204100	272122180	7980	7980	7980	7980	0
30	20240724	204000	272122180	7980	7980	7980	7980	0
31	20240724	203900	272122180	7980	7980	7980	7980	0
32	20240724	203800	272122180	7980	7980	7980	7980	1014
33	20240724	203700	272122180	7980	7980	7980	7980	0
34	20240724	203600	272122180	7980	7980	7980	7980	0
35	20240724	203500	272122180	7980	7980	7980	7980	0
36	20240724	203400	272122180	7980	7980	7980	7980	0
37	20240724	203300	272122180	7980	7980	7980	7980	0
38	20240724	203200	272122180	7980	7980	7980	7980	0
39	20240724	203100	272122180	7980	7980	7980	7980	0
40	20240724	203000	272122180	7980	7980	7980	7980	0
41	20240724	202900	272122180	7980	7980	7980	7980	0
42	20240724	202800	272122180	7980	7980	7980	7980	0
43	20240724	202700	272122180	7980	7980	7980	7980	0
44	20240724	202600	272122180	7980	7980	7980	7980	0
45	20240724	202500	272122180	7980	7980	7980	7980	0
46	20240724	202400	272122180	7980	7980	7980	7980	0
47	20240724	202300	272122180	7980	7980	7980	7980	0
48	20240724	202200	272122180	7980	7980	7980	7980	0
49	20240724	202100	272122180	7980	7980	7980	7980	0
50	20240724	202000	272122180	7980	7980	7980	7980	0
51	20240724	201900	272122180	7980	7980	7980	7980	0
52	20240724	201800	272122180	7980	7980	7980	7980	0
53	20240724	201700	272122180	7980	7980	7980	7980	0
54	20240724	201600	272122180	7980	7980	7980	7980	0
55	20240724	201500	272122180	7980	7980	7980	7980	0
56	20240724	201400	272122180	7980	7980	7980	7980	0
57	20240724	201300	272122180	7980	7980	7980	7980	0
58	20240724	201200	272122180	7980	7980	7980	7980	0
59	20240724	201100	272122180	7980	7980	7980	7980	0
60	20240724	201000	272122180	7980	7980	7980	7980	0
61	20240724	200900	272122180	7980	7980	7980	7980	0
62	20240724	200800	272122180	7980	7980	7980	7980	1014
63	20240724	200700	272122180	7980	7980	7980	7980	0
64	20240724	200600	272122180	7980	7980	7980	7980	0
65	20240724	200500	272122180	7980	7980	7980	7980	0
66	20240724	200400	272122180	7980	7980	7980	7980	0
67	20240724	200300	272122180	7980	7980	7980	7980	0
68	20240724	200200	272122180	7980	7980	7980	7980	0
69	20240724	200100	272122180	7980	7980	7980	7980	0
70	20240724	200000	272122180	7980	7980	7980	7980	0
71	20240724	195900	272122180	7980	7980	7980	7980	0
72	20240724	195800	272122180	7980	7980	7980	7980	0
73	20240724	195700	272122180	7980	7980	7980	7980	0
74	20240724	195600	272122180	7980	7980	7980	7980	0
75	20240724	195500	272122180	7980	7980	7980	7980	0
76	20240724	195400	272122180	7980	7980	7980	7980	0
77	20240724	195300	272122180	7980	7980	7980	7980	0
78	20240724	195200	272122180	7980	7980	7980	7980	0
79	20240724	195100	272122180	7980	7980	7980	7980	0
80	20240724	195000	272122180	7980	7980	7980	7980	0
81	20240724	194900	272122180	7980	7980	7980	7980	0
82	20240724	194800	272122180	7980	7980	7980	7980	0
83	20240724	194700	272122180	7980	7980	7980	7980	0
84	20240724	194600	272122180	7980	7980	7980	7980	0
85	20240724	194500	272122180	7980	7980	7980	7980	0
86	20240724	194400	272122180	7980	7980	7980	7980	0
87	20240724	194300	272122180	7980	7980	7980	7980	0
88	20240724	194200	272122180	7980	7980	7980	7980	0
89	20240724	194100	272122180	7980	7980	7980	7980	0
90	20240724	194000	272122180	7980	7980	7980	7980	0
91	20240724	193900	272122180	7980	7980	7980	7980	0
92	20240724	193800	272122180	7980	7980	7980	7980	1014
93	20240724	193700	272122180	7980	7980	7980	7980	0
94	20240724	193600	272122180	7980	7980	7980	7980	0
95	20240724	193500	272122180	7980	7980	7980	7980	0
96	20240724	193400	272122180	7980	7980	7980	7980	0
97	20240724	193300	272122180	7980	7980	7980	7980	0
98	20240724	193200	272122180	7980	7980	7980	7980	0
99	20240724	193100	272122180	7980	7980	7980	7980	0
100	20240724	193000	272122180	7980	7980	7980	7980	0
101	20240724	192900	272122180	7980	7980	7980	7980	0
102	20240724	192800	272122180	7980	7980	7980	7980	0
103	20240724	192700	272122180	7980	7980	7980	7980	0
104	20240724	192600	272122180	7980	7980	7980	7980	0
105	20240724	192500	272122180	7980	7980	7980	7980	0
106	20240724	192400	272122180	7980	7980	7980	7980	0
107	20240724	192300	272122180	7980	7980	7980	7980	0
108	20240724	192200	272122180	7980	7980	7980	7980	0
109	20240724	192100	272122180	7980	7980	7980	7980	0
110	20240724	192000	272122180	7980	7980	7980	7980	0
111	20240724	191900	272122180	7980	7980	7980	7980	0
112	20240724	191800	272122180	7980	7980	7980	7980	0
113	20240724	191700	272122180	7980	7980	7980	7980	0
114	20240724	191600	272122180	7980	7980	7980	7980	0
115	20240724	191500	272122180	7980	7980	7980	7980	0
116	20240724	191400	272122180	7980	7980	7980	7980	0
117	20240724	191300	272122180	7980	7980	7980	7980	0
118	20240724	191200	272122180	7980	7980	7980	7980	0
119	20240724	191100	272122180	7980	7980	7980	7980	0
120	20240724	191000	272122180	7980	7980	7980	7980	0
121	20240724	190900	272122180	7980	7980	7980	7980	0
122	20240724	190800	272122180	7980	7980	7980	7980	1014
123	20240724	190700	272122180	7980	7980	7980	7980	0
124	20240724	190600	272122180	7980	7980	7980	7980	0
125	20240724	190500	272122180	7980	7980	7980	7980	0
126	20240724	190400	272122180	7980	7980	7980	7980	0
127	20240724	190300	272122180	7980	7980	7980	7980	0
128	20240724	190200	272122180	7980	7980	7980	7980	0
129	20240724	190100	272122180	7980	7980	7980	7980	0
130	20240724	190000	272122180	7980	7980	7980	7980	0
131	20240724	185900	272122180	7980	7980	7980	7980	0
132	20240724	185800	272122180	7980	7980	7980	7980	0
133	20240724	185700	272122180	7980	7980	7980	7980	0
134	20240724	185600	272122180	7980	7980	7980	7980	0
135	20240724	185500	272122180	7980	7980	7980	7980	0
136	20240724	185400	272122180	7980	7980	7980	7980	0
137	20240724	185300	272122180	7980	7980	7980	7980	0
138	20240724	185200	272122180	7980	7980	7980	7980	0
139	20240724	185100	272122180	7980	7980	7980	7980	0
140	20240724	185000	272122180	7980	7980	7980	7980	0
141	20240724	184900	272122180	7980	7980	7980	7980	0
142	20240724	184800	272122180	7980	7980	7980	7980	0
143	20240724	184700	272122180	7980	7980	7980	7980	0
144	20240724	184600	272122180	7980	7980	7980	7980	0
145	20240724	184500	272122180	7980	7980	7980	7980	0
146	20240724	184400	272122180	7980	7980	7980	7980	0
147	20240724	184300	272122180	7980	7980	7980	7980	0
148	20240724	184200	272122180	7980	7980	7980	7980	0
149	20240724	184100	272122180	7980	7980	7980	7980	0
150	20240724	184000	272122180	7980	7980	7980	7980	0
151	20240724	183900	272122180	7980	7980	7980	7980	0
152	20240724	183800	272122180	7980	7980	7980	7980	1014
153	20240724	183700	272122180	7980	7980	7980	7980	0
154	20240724	183600	272122180	7980	7980	7980	7980	0
155	20240724	183500	272122180	7980	7980	7980	7980	0
156	20240724	183400	272122180	7980	7980	7980	7980	0
157	20240724	183300	272122180	7980	7980	7980	7980	0
158	20240724	183200	272122180	7980	7980	7980	7980	0
159	20240724	183100	272122180	7980	7980	7980	7980	0
160	20240724	183000	272122180	7980	7980	7980	7980	0
161	20240724	182900	272122180	7980	7980	7980	7980	0
162	20240724	182800	272122180	7980	7980	7980	7980	0
163	20240724	182700	272122180	7980	7980	7980	7980	0
164	20240724	182600	272122180	7980	7980	7980	7980	0
165	20240724	182500	272122180	7980	7980	7980	7980	0
166	20240724	182400	272122180	7980	7980	7980	7980	0
167	20240724	182300	272122180	7980	7980	7980	7980	0
168	20240724	182200	272122180	7980	7980	7980	7980	0
169	20240724	182100	272122180	7980	7980	7980	7980	0
170	20240724	182000	272122180	7980	7980	7980	7980	0
171	20240724	181900	272122180	7980	7980	7980	7980	0
172	20240724	181800	272122180	7980	7980	7980	7980	0
173	20240724	181700	272122180	7980	7980	7980	7980	0
174	20240724	181600	272122180	7980	7980	7980	7980	0
175	20240724	181500	272122180	7980	7980	7980	7980	0
176	20240724	181400	272122180	7980	7980	7980	7980	0
177	20240724	181300	272122180	7980	7980	7980	7980	0
178	20240724	181200	272122180	7980	7980	7980	7980	0
179	20240724	181100	272122180	7980	7980	7980	7980	0
180	20240724	181000	272122180	7980	7980	7980	7980	0
181	20240724	180900	272122180	7980	7980	7980	7980	0
182	20240724	180800	272122180	7980	7980	7980	7980	1014
183	20240724	180700	272122180	7980	7980	7980	7980	0
184	20240724	180600	272122180	7980	7980	7980	7980	0
185	20240724	180500	272122180	7980	7980	7980	7980	0
186	20240724	180400	272122180	7980	7980	7980	7980	0
187	20240724	180300	272122180	7980	7980	7980	7980	0
188	20240724	180200	272122180	7980	7980	7980	7980	0
189	20240724	180100	272122180	7980	7980	7980	7980	0
190	20240724	180000	272122180	7980	7980	7980	7980	0
191	20240724	175900	272122180	7980	7980	7980	7980	0
192	20240724	175800	272122180	7980	7980	7980	7980	0
193	20240724	175700	272122180	7980	7980	7980	7980	0
194	20240724	175600	272122180	7980	7980	7980	7980	0
195	20240724	175500	272122180	7980	7980	7980	7980	0
196	20240724	175400	272122180	7980	7980	7980	7980	0
197	20240724	175300	272122180	7980	7980	7980	7980	0
198	20240724	175200	272122180	7980	7980	7980	7980	0
199	20240724	175100	272122180	7980	7980	7980	7980	0
200	20240724	175000	272122180	7980	7980	7980	7980	0
201	20240724	174900	272122180	7980	7980	7980	7980	0
202	20240724	174800	272122180	7980	7980	7980	7980	0
203	20240724	174700	272122180	7980	7980	7980	7980	0
204	20240724	174600	272122180	7980	7980	7980	7980	0
205	20240724	174500	272122180	7980	7980	7980	7980	0
206	20240724	174400	272122180	7980	7980	7980	7980	0
207	20240724	174300	272122180	7980	7980	7980	7980	0
208	20240724	174200	272122180	7980	7980	7980	7980	0
209	20240724	174100	272122180	7980	7980	7980	7980	0
210	20240724	174000	272122180	7980	7980	7980	7980	0
211	20240724	173900	272122180	7980	7980	7980	7980	0
212	20240724	173800	272122180	7980	7980	7980	7980	1014
213	20240724	173700	272122180	7980	7980	7980	7980	0
214	20240724	173600	272122180	7980	7980	7980	7980	0
215	20240724	173500	272122180	7980	7980	7980	7980	0
216	20240724	173400	272122180	7980	7980	7980	7980	0
217	20240724	173300	272122180	7980	7980	7980	7980	0
218	20240724	173200	272122180	7980	7980	7980	7980	0
219	20240724	173100	272122180	7980	7980	7980	7980	0
220	20240724	173000	272122180	7980	7980	7980	7980	0
221	20240724	172900	272122180	7980	7980	7980	7980	0
222	20240724	172800	272122180	7980	7980	7980	7980	0
223	20240724	172700	272122180	7980	7980	7980	7980	0
224	20240724	172600	272122180	7980	7980	7980	7980	0
225	20240724	172500	272122180	7980	7980	7980	7980	0
226	20240724	172400	272122180	7980	7980	7980	7980	0
227	20240724	172300	272122180	7980	7980	7980	7980	0
228	20240724	172200	272122180	7980	7980	7980	7980	0
229	20240724	172100	272122180	7980	7980	7980	7980	0
230	20240724	172000	272122180	7980	7980	7980	7980	0
231	20240724	171900	272122180	7980	7980	7980	7980	0
232	20240724	171800	272122180	7980	7980	7980	7980	0
233	20240724	171700	272122180	7980	7980	7980	7980	0
234	20240724	171600	272122180	7980	7980	7980	7980	0
235	20240724	171500	272122180	7980	7980	7980	7980	0
236	20240724	171400	272122180	7980	7980	7980	7980	0
237	20240724	171300	272122180	7980	7980	7980	7980	0
238	20240724	171200	272122180	7980	7980	7980	7980	0
239	20240724	171100	272122180	7980	7980	7980	7980	0
240	20240724	171000	272122180	7980	7980	7980	7980	0
241	20240724	170900	272122180	7980	7980	7980	7980	0
242	20240724	170800	272122180	7980	7980	7980	7980	1014
243	20240724	170700	272122180	7980	7980	7980	7980	0
244	20240724	170600	272122180	7980	7980	7980	7980	0
245	20240724	170500	272122180	7980	7980	7980	7980	0
246	20240724	170400	272122180	7980	7980	7980	7980	0
247	20240724	170300	272122180	7980	7980	7980	7980	0
248	20240724	170200	272122180	7980	7980	7980	7980	0
249	20240724	170100	272122180	7980	7980	7980	7980	0
250	20240724	170000	272122180	7980	7980	7980	7980	0
251	20240724	165900	272122180	7980	7980	7980	7980	0
252	20240724	165800	272122180	7980	7980	7980	7980	0
253	20240724	165700	272122180	7980	7980	7980	7980	0
254	20240724	165600	272122180	7980	7980	7980	7980	0
255	20240724	165500	272122180	7980	7980	7980	7980	0
256	20240724	165400	272122180	7980	7980	7980	7980	0
257	20240724	165300	272122180	7980	7980	7980	7980	0
258	20240724	165200	272122180	7980	7980	7980	7980	0
259	20240724	165100	272122180	7980	7980	7980	7980	0
260	20240724	165000	272122180	7980	7980	7980	7980	0
261	20240724	164900	272122180	7980	7980	7980	7980	0
262	20240724	164800	272122180	7980	7980	7980	7980	0
263	20240724	164700	272122180	7980	7980	7980	7980	0
264	20240724	164600	272122180	7980	7980	7980	7980	0
265	20240724	164500	272122180	7980	7980	7980	7980	0
266	20240724	164400	272122180	7980	7980	7980	7980	0
267	20240724	164300	272122180	7980	7980	7980	7980	0
268	20240724	164200	272122180	7980	7980	7980	7980	0
269	20240724	164100	272122180	7980	7980	7980	7980	0
270	20240724	164000	272122180	7980	7980	7980	7980	0
271	20240724	163900	272122180	7980	7980	7980	7980	0
272	20240724	163800	272122180	7980	7980	7980	7980	1014
273	20240724	163700	272122180	7980	7980	7980	7980	0
274	20240724	163600	272122180	7980	7980	7980	7980	0
275	20240724	163500	272122180	7980	7980	7980	7980	0
276	20240724	163400	272122180	7980	7980	7980	7980	0
277	20240724	163300	272122180	7980	7980	7980	7980	0
278	20240724	163200	272122180	7980	7980	7980	7980	0
279	20240724	163100	272122180	7980	7980	7980	7980	0
280	20240724	163000	272122180	7980	7980	7980	7980	0
281	20240724	162900	272122180	7980	7980	7980	7980	0
282	20240724	162800	272122180	7980	7980	7980	7980	0
283	20240724	162700	272122180	7980	7980	7980	7980	0
284	20240724	162600	272122180	7980	7980	7980	7980	0
285	20240724	162500	272122180	7980	7980	7980	7980	0
286	20240724	162400	272122180	7980	7980	7980	7980	0
287	20240724	162300	272122180	7980	7980	7980	7980	0
288	20240724	162200	272122180	7980	7980	7980	7980	0
289	20240724	162100	272122180	7980	7980	7980	7980	0
290	20240724	162000	272122180	7980	7980	7980	7980	0
291	20240724	161900	272122180	7980	7980	7980	7980	0
292	20240724	161800	272122180	7980	7980	7980	7980	0
293	20240724	161700	272122180	7980	7980	7980	7980	0
294	20240724	161600	272122180	7980	7980	7980	7980	0
295	20240724	161500	272122180	7980	7980	7980	7980	0
296	20240724	161400	272122180	7980	7980	7980	7980	0
297	20240724	161300	272122180	7980	7980	7980	7980	0
298	20240724	161200	272122180	7980	7980	7980	7980	0
299	20240724	161100	272122180	7980	7980	7980	7980	0
300	20240724	161000	272122180	7980	7980	7980	7980	0
301	20240724	160900	272122180	7980	7980	7980	7980	0
302	20240724	160800	272122180	7980	7980	7980	7980	1014
303	20240724	160700	272122180	7980	7980	7980	7980	0
304	20240724	160600	272122180	7980	7980	7980	7980	0
305	20240724	160500	272122180	7980	7980	7980	7980	0
306	20240724	160400	272122180	7980	7980	7980	7980	0
307	20240724	160300	272122180	7980	7980	7980	7980	0
308	20240724	160200	272122180	7980	7980	7980	7980	0
309	20240724	160100	272122180	7980	7980	7980	7980	0
310	20240724	160000	272122180	7980	7980	7980	7980	0
311	20240724	155900	272122180	7980	7980	7980	7980	0
312	20240724	155800	272122180	7980	7980	7980	7980	0
313	20240724	155700	272122180	7980	7980	7980	7980	0
314	20240724	155600	272122180	7980	7980	7980	7980	0
315	20240724	155500	272122180	7980	7980	7980	7980	0
316	20240724	155400	272122180	7980	7980	7980	7980	0
317	20240724	155300	272122180	7980	7980	7980	7980	0
318	20240724	155200	272122180	7980	7980	7980	7980	0
319	20240724	155100	272122180	7980	7980	7980	7980	0
320	20240724	155000	272122180	7980	7980	7980	7980	0
321	20240724	154900	272122180	7980	7980	7980	7980	0
322	20240724	154800	272122180	7980	7980	7980	7980	0
323	20240724	154700	272122180	7980	7980	7980	7980	0
324	20240724	154600	272122180	7980	7980	7980	7980	0
325	20240724	154500	272122180	7980	7980	7980	7980	0
326	20240724	154400	272122180	7980	7980	7980	7980	0
327	20240724	154300	272122180	7980	7980	7980	7980	0
328	20240724	154200	272122180	7980	7980	7980	7980	0
329	20240724	154100	272122180	7980	7980	7980	7980	0
330	20240724	154000	272122180	7980	7980	7980	7980	0
331	20240724	153900	272122180	7980	7980	7980	7980	0
332	20240724	153800	272122180	7980	7980	7980	7980	1014
333	20240724	153700	272122180	7980	7980	7980	7980	0
334	20240724	153600	272122180	7980	7980	7980	7980	0
335	20240724	153500	272122180	7980	7980	7980	7980	0
336	20240724	153400	272122180	7980	7980	7980	7980	0
337	20240724	153300	272122180	7980	7980	7980	7980	0
338	20240724	153200	272122180	7980	7980	7980	7980	0
339	20240724	153100	272122180	7980	7980	7980	7980	0
340	20240724	153000	272122180	7980	7980	7980	7980	1014
341	20240724	152900	264030460	7870	7870	7870	7870	0
342	20240724	152800	264030460	7870	7870	7870	7870	0
343	20240724	152700	264030460	7870	7870	7870	7870	0
344	20240724	152600	264030460	7870	7870	7870	7870	0
345	20240724	152500	264030460	7870	7870	7870	7870	0
346	20240724	152400	264030460	7870	7870	7870	7870	0
347	20240724	152300	264030460	7870	7870	7870	7870	0
348	20240724	152200	264030460	7870	7870	7870	7870	0
349	20240724	152100	264030460	7870	7870	7870	7870	0
350	20240724	152000	264030460	7870	7870	7870	7870	0
351	20240724	151900	264030460	7870	7870	8000	7870	216
352	20240724	151800	262305800	7980	7870	7980	7860	294
353	20240724	151700	259972580	7880	7880	7880	7880	20
354	20240724	151600	259814980	7930	7930	7930	7930	0
355	20240724	151500	259814980	7930	7930	7930	7930	0
356	20240724	151400	259814980	7930	7930	7930	7930	0
357	20240724	151300	259814980	7930	7910	7930	7910	28
358	20240724	151200	259593360	7840	7910	7910	7840	125
359	20240724	151100	258610490	7990	7990	7990	7990	0
360	20240724	151000	258610490	7990	7940	7990	7860	261
361	20240724	150900	256538670	7990	7990	7990	7990	0
362	20240724	150800	256538670	7990	7990	7990	7990	2
363	20240724	150700	256522690	7950	7910	7950	7870	84
364	20240724	150600	255858930	8020	7890	8020	7890	1003
365	20240724	150500	247848610	7890	7890	7890	7890	0
366	20240724	150400	247848610	7890	7890	7890	7890	2
367	20240724	150300	247832830	7870	7860	7870	7860	526
368	20240724	150200	243696590	7860	7860	7860	7860	0
369	20240724	150100	243696590	7860	7860	7860	7860	0
370	20240724	150000	243696590	7860	7860	7860	7860	0
371	20240724	145900	243696590	7860	7860	7860	7860	0
372	20240724	145800	243696590	7860	7860	7860	7860	0
373	20240724	145700	243696590	7860	7860	7860	7860	0
374	20240724	145600	243696590	7860	7860	7860	7860	0
375	20240724	145500	243696590	7860	7860	7860	7860	7
376	20240724	145400	243641570	7860	7860	7860	7860	0
377	20240724	145300	243641570	7860	7860	7860	7860	0
378	20240724	145200	243641570	7860	7860	7860	7860	0
379	20240724	145100	243641570	7860	7860	7860	7860	0
380	20240724	145000	243641570	7860	7860	7860	7860	0
381	20240724	144900	243641570	7860	7840	7860	7840	25
382	20240724	144800	243445550	7840	7840	7840	7840	1
383	20240724	144700	243437710	7860	7860	7860	7860	0
384	20240724	144600	243437710	7860	7860	7860	7860	0
385	20240724	144500	243437710	7860	7860	7860	7860	10
386	20240724	144400	243359110	7840	7840	7840	7840	0
387	20240724	144300	243359110	7840	7840	7840	7840	16
388	20240724	144200	243233670	7840	7840	7840	7840	0
389	20240724	144100	243233670	7840	7840	7840	7840	0
390	20240724	144000	243233670	7840	7840	7840	7840	0
391	20240724	143900	243233670	7840	7840	7840	7840	0
392	20240724	143800	243233670	7840	7840	7840	7840	0
393	20240724	143700	243233670	7840	7840	7840	7840	5
394	20240724	143600	243194470	7860	7860	7860	7860	0
395	20240724	143500	243194470	7860	7860	7860	7860	0
396	20240724	143400	243194470	7860	7860	7860	7860	0
397	20240724	143300	243194470	7860	7860	7860	7860	0
398	20240724	143200	243194470	7860	7860	7860	7860	10
399	20240724	143100	243115870	7860	7860	7860	7860	0
400	20240724	143000	243115870	7860	7860	7860	7860	0
401	20240724	142900	243115870	7860	7860	7860	7860	0
402	20240724	142800	243115870	7860	7860	7860	7860	0
403	20240724	142700	243115870	7860	7860	7860	7860	24
404	20240724	142600	242927230	7860	7860	7860	7860	0
405	20240724	142500	242927230	7860	7860	7860	7860	0
406	20240724	142400	242927230	7860	7860	7860	7860	0
407	20240724	142300	242927230	7860	7860	7860	7860	20
408	20240724	142200	242770030	7860	7860	7860	7860	0
409	20240724	142100	242770030	7860	7860	7860	7860	0
410	20240724	142000	242770030	7860	7860	7860	7860	0
411	20240724	141900	242770030	7860	7860	7860	7860	0
412	20240724	141800	242770030	7860	7860	7860	7860	0
413	20240724	141700	242770030	7860	7860	7860	7860	0
414	20240724	141600	242770030	7860	7860	7860	7860	25
415	20240724	141500	242573530	7860	7860	7860	7860	0
416	20240724	141400	242573530	7860	7860	7860	7860	0
417	20240724	141300	242573530	7860	7860	7860	7860	3
418	20240724	141200	242549950	7860	7860	7860	7860	0
419	20240724	141100	242549950	7860	7860	7860	7860	0
420	20240724	141000	242549950	7860	7860	7860	7860	0
421	20240724	140900	242549950	7860	7860	7860	7860	51
422	20240724	140800	242149090	7860	7860	7860	7860	0
423	20240724	140700	242149090	7860	7860	7860	7860	0
424	20240724	140600	242149090	7860	7860	7860	7860	0
425	20240724	140500	242149090	7860	7860	7860	7860	0
426	20240724	140400	242149090	7860	7860	7860	7860	0
427	20240724	140300	242149090	7860	7860	7860	7860	1
428	20240724	140200	242141230	7800	7800	7800	7800	0
429	20240724	140100	242141230	7800	7800	7800	7800	0
430	20240724	140000	242141230	7800	7800	7800	7800	0
431	20240724	135900	242141230	7800	7800	7800	7800	0
432	20240724	135800	242141230	7800	7800	7800	7800	0
433	20240724	135700	242141230	7800	7800	7800	7800	0
434	20240724	135600	242141230	7800	7800	7800	7800	0
435	20240724	135500	242141230	7800	7800	7800	7800	0
436	20240724	135400	242141230	7800	7830	7830	7800	400
437	20240724	135300	239017180	7860	7860	7860	7860	0
438	20240724	135200	239017180	7860	7860	7860	7860	2
439	20240724	135100	239001460	7870	7870	7870	7870	0
440	20240724	135000	239001460	7870	7870	7870	7870	0
441	20240724	134900	239001460	7870	7870	7870	7870	1
442	20240724	134800	238993590	7860	7860	7860	7860	0
443	20240724	134700	238993590	7860	7860	7860	7860	0
444	20240724	134600	238993590	7860	7860	7860	7860	98
445	20240724	134500	238223310	7860	7860	7860	7860	0
446	20240724	134400	238223310	7860	7860	7860	7860	0
447	20240724	134300	238223310	7860	7860	7860	7860	1
448	20240724	134200	238215450	7870	7870	7870	7870	9
449	20240724	134100	238144620	7870	7870	7870	7870	2
450	20240724	134000	238128880	7870	7870	7870	7870	0
451	20240724	133900	238128880	7870	7870	7870	7870	0
452	20240724	133800	238128880	7870	7870	7870	7870	400
453	20240724	133700	234980880	7870	7870	7870	7870	0
454	20240724	133600	234980880	7870	7870	7870	7870	0
455	20240724	133500	234980880	7870	7870	7870	7870	0
456	20240724	133400	234980880	7870	7870	7870	7870	0
457	20240724	133300	234980880	7870	7870	7870	7870	0
458	20240724	133200	234980880	7870	7870	7870	7870	0
459	20240724	133100	234980880	7870	7870	7870	7870	0
460	20240724	133000	234980880	7870	7870	7870	7870	0
461	20240724	132900	234980880	7870	7870	7870	7870	1
462	20240724	132800	234973010	7870	7870	7870	7870	0
463	20240724	132700	234973010	7870	7870	7870	7870	0
464	20240724	132600	234973010	7870	7870	7870	7870	0
465	20240724	132500	234973010	7870	7870	7870	7870	0
466	20240724	132400	234973010	7870	7860	7870	7860	6
467	20240724	132300	234925830	7860	7860	7860	7860	3
468	20240724	132200	234902250	7870	7870	7870	7870	2
469	20240724	132100	234886510	7880	7880	7880	7880	0
470	20240724	132000	234886510	7880	7880	7880	7880	0
471	20240724	131900	234886510	7880	7880	7880	7880	1
472	20240724	131800	234878630	7820	7820	7820	7820	10
473	20240724	131700	234800430	7890	7890	7890	7890	14
474	20240724	131600	234689970	7890	7890	7890	7890	1
475	20240724	131500	234682080	7890	7890	7890	7890	0
476	20240724	131400	234682080	7890	7890	7890	7890	1
477	20240724	131300	234674190	7900	7900	7900	7900	0
478	20240724	131200	234674190	7900	7900	7900	7900	0
479	20240724	131100	234674190	7900	7900	7900	7900	0
480	20240724	131000	234674190	7900	7900	7900	7900	0
481	20240724	130900	234674190	7900	7900	7900	7900	0
482	20240724	130800	234674190	7900	7900	7900	7900	0
483	20240724	130700	234674190	7900	7900	7900	7900	0
484	20240724	130600	234674190	7900	7900	7900	7900	1
485	20240724	130500	234666290	7880	7860	7880	7830	2011
486	20240724	130400	218917390	7860	7860	7860	7860	4
487	20240724	130300	218885950	7880	7880	7880	7880	0
488	20240724	130200	218885950	7880	7860	7880	7860	21
489	20240724	130100	218720830	7860	7860	7860	7860	0
490	20240724	130000	218720830	7860	7860	7860	7860	0
491	20240724	125900	218720830	7860	7860	7860	7860	0
492	20240724	125800	218720830	7860	7860	7860	7860	0
493	20240724	125700	218720830	7860	7870	7870	7860	2
494	20240724	125600	218705100	7880	7880	7880	7880	17
495	20240724	125500	218571140	7880	7880	7880	7880	201
496	20240724	125400	216987260	7920	7920	7920	7920	4
497	20240724	125300	216955580	7920	7920	7920	7920	0
498	20240724	125200	216955580	7920	7920	7920	7920	0
499	20240724	125100	216955580	7920	7920	7920	7920	0
500	20240724	125000	216955580	7920	7910	7920	7910	4
501	20240724	124900	216923930	7920	7920	7920	7920	0
502	20240724	124800	216923930	7920	7880	7920	7880	83
503	20240724	124700	216269850	7880	7880	7880	7880	118
504	20240724	124600	215340010	7880	7880	7880	7880	66
505	20240724	124500	214819930	7880	7900	7900	7880	145
506	20240724	124400	213676500	7900	7900	7900	7900	16
507	20240724	124300	213550100	7900	7900	7900	7900	0
508	20240724	124200	213550100	7900	7900	7900	7900	3
509	20240724	124100	213526400	7970	7970	7970	7970	0
510	20240724	124000	213526400	7970	7970	7970	7970	0
511	20240724	123900	213526400	7970	7970	7970	7970	0
512	20240724	123800	213526400	7970	7970	7970	7970	0
513	20240724	123700	213526400	7970	7970	7970	7970	0
514	20240724	123600	213526400	7970	7970	7970	7970	0
515	20240724	123500	213526400	7970	7970	7970	7970	1
516	20240724	123400	213518430	7970	7940	7970	7900	2001
517	20240724	123300	197708950	7960	7960	7960	7960	0
518	20240724	123200	197708950	7960	7960	7960	7960	0
519	20240724	123100	197708950	7960	7980	7980	7960	865
520	20240724	123000	190807430	7980	7980	7980	7980	455
521	20240724	122900	187176530	8000	7990	8000	7990	56
522	20240724	122800	186729080	7980	7980	7980	7980	52
523	20240724	122700	186314120	7980	7980	7980	7980	0
524	20240724	122600	186314120	7980	7980	7980	7980	0
525	20240724	122500	186314120	7980	7980	7980	7980	0
526	20240724	122400	186314120	7980	7980	7980	7980	0
527	20240724	122300	186314120	7980	7980	7980	7980	0
528	20240724	122200	186314120	7980	7980	7980	7980	0
529	20240724	122100	186314120	7980	7980	7980	7980	1
530	20240724	122000	186306140	7990	7990	7990	7990	20
531	20240724	121900	186146340	7990	7990	7990	7990	0
532	20240724	121800	186146340	7990	7990	7990	7990	0
533	20240724	121700	186146340	7990	7990	7990	7990	0
534	20240724	121600	186146340	7990	7990	7990	7990	0
535	20240724	121500	186146340	7990	7990	7990	7990	10
536	20240724	121400	186066440	7990	8000	8000	7990	11
537	20240724	121300	185978540	8000	8000	8000	8000	0
538	20240724	121200	185978540	8000	8000	8000	8000	0
539	20240724	121100	185978540	8000	8000	8000	8000	0
540	20240724	121000	185978540	8000	8000	8000	8000	0
541	20240724	120900	185978540	8000	8000	8000	8000	0
542	20240724	120800	185978540	8000	8000	8000	8000	100
543	20240724	120700	185178540	8000	8000	8000	8000	0
544	20240724	120600	185178540	8000	8000	8000	8000	220
545	20240724	120500	183418540	7990	7990	7990	7990	40
546	20240724	120400	183098940	8000	8000	8000	8000	0
547	20240724	120300	183098940	8000	8000	8000	8000	0
548	20240724	120200	183098940	8000	8000	8000	8000	0
549	20240724	120100	183098940	8000	8000	8000	8000	0
550	20240724	120000	183098940	8000	8000	8000	8000	0
551	20240724	115900	183098940	8000	8000	8000	8000	0
552	20240724	115800	183098940	8000	8000	8000	8000	1
553	20240724	115700	183090940	8000	8000	8000	8000	0
554	20240724	115600	183090940	8000	8000	8000	8000	0
555	20240724	115500	183090940	8000	8000	8000	8000	0
556	20240724	115400	183090940	8000	8000	8000	8000	0
557	20240724	115300	183090940	8000	8000	8000	8000	2
558	20240724	115200	183074940	7980	7980	7980	7980	0
559	20240724	115100	183074940	7980	7980	7980	7980	0
560	20240724	115000	183074940	7980	7980	7980	7980	0
561	20240724	114900	183074940	7980	8000	8000	7980	9
562	20240724	114800	183003000	8000	8000	8000	8000	0
563	20240724	114700	183003000	8000	8000	8000	8000	140
564	20240724	114600	181883000	7990	7990	7990	7990	4
565	20240724	114500	181851040	7990	7990	7990	7990	9
566	20240724	114400	181779130	7990	7990	7990	7990	0
567	20240724	114300	181779130	7990	7990	7990	7990	102
568	20240724	114200	180964150	7960	7960	7960	7960	0
569	20240724	114100	180964150	7960	7960	7960	7960	3
570	20240724	114000	180940270	7960	7960	7960	7960	15
571	20240724	113900	180820870	7960	7960	7960	7960	0
572	20240724	113800	180820870	7960	7960	7960	7960	0
573	20240724	113700	180820870	7960	7960	7960	7960	5
574	20240724	113600	180781070	7980	7980	7980	7980	0
575	20240724	113500	180781070	7980	7980	7980	7980	1
576	20240724	113400	180773090	7900	7900	7900	7900	0
577	20240724	113300	180773090	7900	7920	7990	7900	87
578	20240724	113200	180083880	7880	7910	7950	7880	198
579	20240724	113100	178521770	7950	7930	7950	7910	303
580	20240724	113000	176123030	7930	7930	7930	7930	1
581	20240724	112900	176115100	8020	8020	8020	8020	1
582	20240724	112800	176107080	7930	7930	7930	7930	0
583	20240724	112700	176107080	7930	7930	7930	7930	1
584	20240724	112600	176099150	7940	7940	7940	7940	100
585	20240724	112500	175305150	7940	7940	7940	7940	10
586	20240724	112400	175225750	7940	7980	7980	7940	31
587	20240724	112300	174978410	7980	7980	7980	7980	0
588	20240724	112200	174978410	7980	8000	8000	7980	500
589	20240724	112100	170985070	8000	8060	8060	8000	23
590	20240724	112000	170799820	8060	8060	8060	8060	120
591	20240724	111900	169832620	8070	8060	8070	8060	2
592	20240724	111800	169816490	8000	8000	8000	8000	0
593	20240724	111700	169816490	8000	8000	8000	8000	0
594	20240724	111600	169816490	8000	8000	8000	8000	0
595	20240724	111500	169816490	8000	8000	8000	8000	0
596	20240724	111400	169816490	8000	8000	8000	8000	0
597	20240724	111300	169816490	8000	8000	8000	8000	0
598	20240724	111200	169816490	8000	8000	8000	8000	0
599	20240724	111100	169816490	8000	8030	8090	8000	623
600	20240724	111000	164790350	8030	8030	8030	8030	5
601	20240724	110900	164750200	7980	7980	7980	7980	17
602	20240724	110800	164614540	7980	7980	7980	7980	0
603	20240724	110700	164614540	7980	8030	8030	7980	4
604	20240724	110600	164582550	7980	8000	8000	7980	34
605	20240724	110500	164310570	8000	8000	8000	8000	0
606	20240724	110400	164310570	8000	8000	8000	8000	0
607	20240724	110300	164310570	8000	8000	8000	8000	6
608	20240724	110200	164262570	8000	8000	8000	8000	0
609	20240724	110100	164262570	8000	8000	8000	8000	1
610	20240724	110000	164254570	7940	7940	7940	7940	10
611	20240724	105900	164175170	7940	7940	7940	7940	0
612	20240724	105800	164175170	7940	7960	7960	7940	7
613	20240724	105700	164119520	7970	7970	7970	7970	0
614	20240724	105600	164119520	7970	7970	7970	7970	0
615	20240724	105500	164119520	7970	7970	7970	7970	0
616	20240724	105400	164119520	7970	7970	7970	7970	0
617	20240724	105300	164119520	7970	7970	7970	7970	88
618	20240724	105200	163418160	7970	7970	7970	7970	0
619	20240724	105100	163418160	7970	7970	7970	7970	0
620	20240724	105000	163418160	7970	7970	7970	7970	0
621	20240724	104900	163418160	7970	7970	7970	7970	10
622	20240724	104800	163338460	7970	7970	7970	7970	1
623	20240724	104700	163330490	8030	8030	8030	8030	0
624	20240724	104600	163330490	8030	8030	8030	8030	50
625	20240724	104500	162928990	7970	7970	7970	7970	0
626	20240724	104400	162928990	7970	7970	7970	7970	1
627	20240724	104300	162921020	7970	8030	8030	7970	44
628	20240724	104200	162567910	7970	7970	7970	7970	1
629	20240724	104100	162559940	8030	7960	8030	7960	71
630	20240724	104000	161990080	8020	8010	8020	8010	15
631	20240724	103900	161869890	7960	8010	8010	7960	11
632	20240724	103800	161781830	8000	8020	8020	8000	5
633	20240724	103700	161741790	7940	7940	7940	7940	5
634	20240724	103600	161702090	7920	7920	7920	7920	0
635	20240724	103500	161702090	7920	7920	7920	7920	0
636	20240724	103400	161702090	7920	7920	7920	7920	0
637	20240724	103300	161702090	7920	7920	7920	7920	0
638	20240724	103200	161702090	7920	7930	7930	7920	30
639	20240724	103100	161464280	8000	8000	8000	8000	6
640	20240724	103000	161416280	8070	8070	8070	8070	100
641	20240724	102900	160609280	8070	8070	8070	8070	10
642	20240724	102800	160528580	8070	8070	8070	8070	201
643	20240724	102700	158906510	8040	7930	8080	7930	2955
644	20240724	102600	135309890	7920	7920	7920	7920	15
645	20240724	102500	135191090	7870	7870	7870	7870	150
646	20240724	102400	134010590	7920	7920	7920	7920	5
647	20240724	102300	133970990	7920	7920	7920	7920	0
648	20240724	102200	133970990	7920	7920	7920	7920	0
649	20240724	102100	133970990	7920	7920	7920	7920	2
650	20240724	102000	133955150	7920	7920	7920	7920	50
651	20240724	101900	133559150	7920	7920	7920	7920	0
652	20240724	101800	133559150	7920	7920	7920	7920	10
653	20240724	101700	133479950	7930	7930	7930	7930	0
654	20240724	101600	133479950	7930	7930	7930	7930	0
655	20240724	101500	133479950	7930	7930	7930	7930	0
656	20240724	101400	133479950	7930	7930	7930	7930	0
657	20240724	101300	133479950	7930	7930	7930	7930	10
658	20240724	101200	133400650	7930	7930	7930	7930	0
659	20240724	101100	133400650	7930	7920	7930	7920	40
660	20240724	101000	133083550	7890	7890	7890	7890	1366
661	20240724	100900	122305810	7860	7860	7860	7860	0
662	20240724	100800	122305810	7860	7860	7860	7860	0
663	20240724	100700	122305810	7860	7840	7860	7840	28
664	20240724	100600	122085910	7840	7840	7840	7840	10
665	20240724	100500	122007510	7840	7840	7840	7840	11
666	20240724	100400	121921270	7840	7840	7840	7840	1
667	20240724	100300	121913430	7800	7810	7810	7800	122
668	20240724	100200	120961660	7810	7860	7860	7810	44
669	20240724	100100	120617470	7870	7870	7870	7870	7
670	20240724	100000	120562380	7850	7850	7850	7850	0
671	20240724	095900	120562380	7850	7850	7870	7800	450
672	20240724	095800	117047980	7850	7870	7870	7850	19
673	20240724	095700	116898500	7870	7870	7870	7870	5
674	20240724	095600	116859150	7890	7890	7890	7890	2
675	20240724	095500	116843370	7890	7890	7890	7890	1
676	20240724	095400	116835480	7790	7850	7850	7790	1598
677	20240724	095300	104384580	7910	7910	7910	7910	10
678	20240724	095200	104305480	7910	7910	7910	7910	0
679	20240724	095100	104305480	7910	7910	7910	7910	1
680	20240724	095000	104297570	7930	7930	7930	7930	10
681	20240724	094900	104218270	7930	7930	7930	7930	20
682	20240724	094800	104059670	7930	7930	7940	7930	40
683	20240724	094700	103742370	7940	7920	7940	7920	150
684	20240724	094600	102551670	7920	7940	7940	7890	278
685	20240724	094500	100357870	7890	7860	7890	7860	907
686	20240724	094400	93203390	7860	7860	7860	7860	0
687	20240724	094300	93203390	7860	7840	7860	7840	466
688	20240724	094200	89549910	7830	7830	7830	7830	82
689	20240724	094100	88907850	7800	7800	7800	7800	33
690	20240724	094000	88650450	7830	7830	7830	7830	15
691	20240724	093900	88533000	7840	7840	7840	7840	0
692	20240724	093800	88533000	7840	7840	7840	7840	0
693	20240724	093700	88533000	7840	7840	7840	7840	20
694	20240724	093600	88376200	7840	7840	7840	7840	0
695	20240724	093500	88376200	7840	7830	7840	7820	68
696	20240724	093400	87843380	7810	7900	7950	7800	1009
697	20240724	093300	79953030	7930	7930	7930	7930	511
698	20240724	093200	75900800	7930	7830	7930	7830	1080
699	20240724	093100	67369330	7850	7850	7850	7850	0
700	20240724	093000	67369330	7850	7850	7850	7850	0
701	20240724	092900	67369330	7850	7850	7850	7850	5
702	20240724	092800	67330080	7850	7830	7870	7830	901
703	20240724	092700	60257450	7830	7830	7830	7830	879
704	20240724	092600	53374880	7800	7690	7800	7550	4243
705	20240724	092500	20856430	7700	7700	7700	7700	0
706	20240724	092400	20856430	7700	7700	7700	7700	0
707	20240724	092300	20856430	7700	7700	7700	7700	0
708	20240724	092200	20856430	7700	7700	7700	7700	50
709	20240724	092100	20471430	7750	7750	7750	7750	0
710	20240724	092000	20471430	7750	7760	7760	7680	109
711	20240724	091900	19633490	7760	7760	7760	7760	0
712	20240724	091800	19633490	7760	7760	7760	7760	1
713	20240724	091700	19625730	7760	7760	7760	7760	1
714	20240724	091600	19617970	7760	7760	7760	7760	120
715	20240724	091500	18686770	7760	7760	7760	7760	1
716	20240724	091400	18679010	7760	7760	7760	7760	0
717	20240724	091300	18679010	7760	7760	7760	7760	1
718	20240724	091200	18671250	7760	7760	7760	7760	1
719	20240724	091100	18663490	7770	7750	7770	7750	130
720	20240724	091000	17654170	7750	7750	7750	7750	100
721	20240724	090900	16879170	7750	7750	7750	7750	0
722	20240724	090800	16879170	7750	7750	7750	7750	79
723	20240724	090700	16266920	7750	7690	7750	7690	27
724	20240724	090600	16059230	7690	7770	7770	7620	1642
725	20240724	090500	3523120	7760	7760	7760	7760	300
726	20240724	090400	1195120	7760	7760	7760	7760	5
727	20240724	090300	1156320	7770	7770	7770	7770	8
728	20240724	090200	1094160	7760	7760	7760	7760	0
729	20240724	090100	1094160	7760	7760	7760	7760	0
730	20240724	090000	1094160	7760	7760	7760	7760	141