KissMeData/088260/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	195600	428224250	5290	5290	5290	5290	4330
3	20240724	195500	428224250	5290	5290	5290	5290	0
4	20240724	195400	428224250	5290	5290	5290	5290	0
5	20240724	195300	428224250	5290	5290	5290	5290	0
6	20240724	195200	428224250	5290	5290	5290	5290	0
7	20240724	195100	428224250	5290	5290	5290	5290	0
8	20240724	195000	428224250	5290	5290	5290	5290	0
9	20240724	194900	428224250	5290	5290	5290	5290	0
10	20240724	194800	428224250	5290	5290	5290	5290	0
11	20240724	194700	428224250	5290	5290	5290	5290	0
12	20240724	194600	428224250	5290	5290	5290	5290	0
13	20240724	194500	428224250	5290	5290	5290	5290	0
14	20240724	194400	428224250	5290	5290	5290	5290	0
15	20240724	194300	428224250	5290	5290	5290	5290	0
16	20240724	194200	428224250	5290	5290	5290	5290	0
17	20240724	194100	428224250	5290	5290	5290	5290	0
18	20240724	194000	428224250	5290	5290	5290	5290	0
19	20240724	193900	428224250	5290	5290	5290	5290	0
20	20240724	193800	428224250	5290	5290	5290	5290	0
21	20240724	193700	428224250	5290	5290	5290	5290	0
22	20240724	193600	428224250	5290	5290	5290	5290	0
23	20240724	193500	428224250	5290	5290	5290	5290	0
24	20240724	193400	428224250	5290	5290	5290	5290	0
25	20240724	193300	428224250	5290	5290	5290	5290	0
26	20240724	193200	428224250	5290	5290	5290	5290	0
27	20240724	193100	428224250	5290	5290	5290	5290	0
28	20240724	193000	428224250	5290	5290	5290	5290	0
29	20240724	192900	428224250	5290	5290	5290	5290	0
30	20240724	192800	428224250	5290	5290	5290	5290	0
31	20240724	192700	428224250	5290	5290	5290	5290	0
32	20240724	192600	428224250	5290	5290	5290	5290	4330
33	20240724	192500	428224250	5290	5290	5290	5290	0
34	20240724	192400	428224250	5290	5290	5290	5290	0
35	20240724	192300	428224250	5290	5290	5290	5290	0
36	20240724	192200	428224250	5290	5290	5290	5290	0
37	20240724	192100	428224250	5290	5290	5290	5290	0
38	20240724	192000	428224250	5290	5290	5290	5290	0
39	20240724	191900	428224250	5290	5290	5290	5290	0
40	20240724	191800	428224250	5290	5290	5290	5290	0
41	20240724	191700	428224250	5290	5290	5290	5290	0
42	20240724	191600	428224250	5290	5290	5290	5290	0
43	20240724	191500	428224250	5290	5290	5290	5290	0
44	20240724	191400	428224250	5290	5290	5290	5290	0
45	20240724	191300	428224250	5290	5290	5290	5290	0
46	20240724	191200	428224250	5290	5290	5290	5290	0
47	20240724	191100	428224250	5290	5290	5290	5290	0
48	20240724	191000	428224250	5290	5290	5290	5290	0
49	20240724	190900	428224250	5290	5290	5290	5290	0
50	20240724	190800	428224250	5290	5290	5290	5290	0
51	20240724	190700	428224250	5290	5290	5290	5290	0
52	20240724	190600	428224250	5290	5290	5290	5290	0
53	20240724	190500	428224250	5290	5290	5290	5290	0
54	20240724	190400	428224250	5290	5290	5290	5290	0
55	20240724	190300	428224250	5290	5290	5290	5290	0
56	20240724	190200	428224250	5290	5290	5290	5290	0
57	20240724	190100	428224250	5290	5290	5290	5290	0
58	20240724	190000	428224250	5290	5290	5290	5290	0
59	20240724	185900	428224250	5290	5290	5290	5290	0
60	20240724	185800	428224250	5290	5290	5290	5290	0
61	20240724	185700	428224250	5290	5290	5290	5290	0
62	20240724	185600	428224250	5290	5290	5290	5290	4330
63	20240724	185500	428224250	5290	5290	5290	5290	0
64	20240724	185400	428224250	5290	5290	5290	5290	0
65	20240724	185300	428224250	5290	5290	5290	5290	0
66	20240724	185200	428224250	5290	5290	5290	5290	0
67	20240724	185100	428224250	5290	5290	5290	5290	0
68	20240724	185000	428224250	5290	5290	5290	5290	0
69	20240724	184900	428224250	5290	5290	5290	5290	0
70	20240724	184800	428224250	5290	5290	5290	5290	0
71	20240724	184700	428224250	5290	5290	5290	5290	0
72	20240724	184600	428224250	5290	5290	5290	5290	0
73	20240724	184500	428224250	5290	5290	5290	5290	0
74	20240724	184400	428224250	5290	5290	5290	5290	0
75	20240724	184300	428224250	5290	5290	5290	5290	0
76	20240724	184200	428224250	5290	5290	5290	5290	0
77	20240724	184100	428224250	5290	5290	5290	5290	0
78	20240724	184000	428224250	5290	5290	5290	5290	0
79	20240724	183900	428224250	5290	5290	5290	5290	0
80	20240724	183800	428224250	5290	5290	5290	5290	0
81	20240724	183700	428224250	5290	5290	5290	5290	0
82	20240724	183600	428224250	5290	5290	5290	5290	0
83	20240724	183500	428224250	5290	5290	5290	5290	0
84	20240724	183400	428224250	5290	5290	5290	5290	0
85	20240724	183300	428224250	5290	5290	5290	5290	0
86	20240724	183200	428224250	5290	5290	5290	5290	0
87	20240724	183100	428224250	5290	5290	5290	5290	0
88	20240724	183000	428224250	5290	5290	5290	5290	0
89	20240724	182900	428224250	5290	5290	5290	5290	0
90	20240724	182800	428224250	5290	5290	5290	5290	0
91	20240724	182700	428224250	5290	5290	5290	5290	0
92	20240724	182600	428224250	5290	5290	5290	5290	4330
93	20240724	182500	428224250	5290	5290	5290	5290	0
94	20240724	182400	428224250	5290	5290	5290	5290	0
95	20240724	182300	428224250	5290	5290	5290	5290	0
96	20240724	182200	428224250	5290	5290	5290	5290	0
97	20240724	182100	428224250	5290	5290	5290	5290	0
98	20240724	182000	428224250	5290	5290	5290	5290	0
99	20240724	181900	428224250	5290	5290	5290	5290	0
100	20240724	181800	428224250	5290	5290	5290	5290	0
101	20240724	181700	428224250	5290	5290	5290	5290	0
102	20240724	181600	428224250	5290	5290	5290	5290	0
103	20240724	181500	428224250	5290	5290	5290	5290	0
104	20240724	181400	428224250	5290	5290	5290	5290	0
105	20240724	181300	428224250	5290	5290	5290	5290	0
106	20240724	181200	428224250	5290	5290	5290	5290	0
107	20240724	181100	428224250	5290	5290	5290	5290	0
108	20240724	181000	428224250	5290	5290	5290	5290	0
109	20240724	180900	428224250	5290	5290	5290	5290	0
110	20240724	180800	428224250	5290	5290	5290	5290	0
111	20240724	180700	428224250	5290	5290	5290	5290	0
112	20240724	180600	428224250	5290	5290	5290	5290	0
113	20240724	180500	428224250	5290	5290	5290	5290	0
114	20240724	180400	428224250	5290	5290	5290	5290	0
115	20240724	180300	428224250	5290	5290	5290	5290	0
116	20240724	180200	428224250	5290	5290	5290	5290	0
117	20240724	180100	428224250	5290	5290	5290	5290	0
118	20240724	180000	428224250	5290	5290	5290	5290	0
119	20240724	175900	428224250	5290	5290	5290	5290	0
120	20240724	175800	428224250	5290	5290	5290	5290	0
121	20240724	175700	428224250	5290	5290	5290	5290	0
122	20240724	175600	428224250	5290	5290	5290	5290	4330
123	20240724	175500	428224250	5290	5290	5290	5290	0
124	20240724	175400	428224250	5290	5290	5290	5290	0
125	20240724	175300	428224250	5290	5290	5290	5290	0
126	20240724	175200	428224250	5290	5290	5290	5290	0
127	20240724	175100	428224250	5290	5290	5290	5290	0
128	20240724	175000	428224250	5290	5290	5290	5290	0
129	20240724	174900	428224250	5290	5290	5290	5290	0
130	20240724	174800	428224250	5290	5290	5290	5290	0
131	20240724	174700	428224250	5290	5290	5290	5290	0
132	20240724	174600	428224250	5290	5290	5290	5290	0
133	20240724	174500	428224250	5290	5290	5290	5290	0
134	20240724	174400	428224250	5290	5290	5290	5290	0
135	20240724	174300	428224250	5290	5290	5290	5290	0
136	20240724	174200	428224250	5290	5290	5290	5290	0
137	20240724	174100	428224250	5290	5290	5290	5290	0
138	20240724	174000	428224250	5290	5290	5290	5290	0
139	20240724	173900	428224250	5290	5290	5290	5290	0
140	20240724	173800	428224250	5290	5290	5290	5290	0
141	20240724	173700	428224250	5290	5290	5290	5290	0
142	20240724	173600	428224250	5290	5290	5290	5290	0
143	20240724	173500	428224250	5290	5290	5290	5290	0
144	20240724	173400	428224250	5290	5290	5290	5290	0
145	20240724	173300	428224250	5290	5290	5290	5290	0
146	20240724	173200	428224250	5290	5290	5290	5290	0
147	20240724	173100	428224250	5290	5290	5290	5290	0
148	20240724	173000	428224250	5290	5290	5290	5290	0
149	20240724	172900	428224250	5290	5290	5290	5290	0
150	20240724	172800	428224250	5290	5290	5290	5290	0
151	20240724	172700	428224250	5290	5290	5290	5290	0
152	20240724	172600	428224250	5290	5290	5290	5290	4330
153	20240724	172500	428224250	5290	5290	5290	5290	0
154	20240724	172400	428224250	5290	5290	5290	5290	0
155	20240724	172300	428224250	5290	5290	5290	5290	0
156	20240724	172200	428224250	5290	5290	5290	5290	0
157	20240724	172100	428224250	5290	5290	5290	5290	0
158	20240724	172000	428224250	5290	5290	5290	5290	0
159	20240724	171900	428224250	5290	5290	5290	5290	0
160	20240724	171800	428224250	5290	5290	5290	5290	0
161	20240724	171700	428224250	5290	5290	5290	5290	0
162	20240724	171600	428224250	5290	5290	5290	5290	0
163	20240724	171500	428224250	5290	5290	5290	5290	0
164	20240724	171400	428224250	5290	5290	5290	5290	0
165	20240724	171300	428224250	5290	5290	5290	5290	0
166	20240724	171200	428224250	5290	5290	5290	5290	0
167	20240724	171100	428224250	5290	5290	5290	5290	0
168	20240724	171000	428224250	5290	5290	5290	5290	0
169	20240724	170900	428224250	5290	5290	5290	5290	0
170	20240724	170800	428224250	5290	5290	5290	5290	0
171	20240724	170700	428224250	5290	5290	5290	5290	0
172	20240724	170600	428224250	5290	5290	5290	5290	0
173	20240724	170500	428224250	5290	5290	5290	5290	0
174	20240724	170400	428224250	5290	5290	5290	5290	0
175	20240724	170300	428224250	5290	5290	5290	5290	0
176	20240724	170200	428224250	5290	5290	5290	5290	0
177	20240724	170100	428224250	5290	5290	5290	5290	0
178	20240724	170000	428224250	5290	5290	5290	5290	0
179	20240724	165900	428224250	5290	5290	5290	5290	0
180	20240724	165800	428224250	5290	5290	5290	5290	0
181	20240724	165700	428224250	5290	5290	5290	5290	0
182	20240724	165600	428224250	5290	5290	5290	5290	4330
183	20240724	165500	428224250	5290	5290	5290	5290	0
184	20240724	165400	428224250	5290	5290	5290	5290	0
185	20240724	165300	428224250	5290	5290	5290	5290	0
186	20240724	165200	428224250	5290	5290	5290	5290	0
187	20240724	165100	428224250	5290	5290	5290	5290	0
188	20240724	165000	428224250	5290	5290	5290	5290	0
189	20240724	164900	428224250	5290	5290	5290	5290	0
190	20240724	164800	428224250	5290	5290	5290	5290	0
191	20240724	164700	428224250	5290	5290	5290	5290	0
192	20240724	164600	428224250	5290	5290	5290	5290	0
193	20240724	164500	428224250	5290	5290	5290	5290	0
194	20240724	164400	428224250	5290	5290	5290	5290	0
195	20240724	164300	428224250	5290	5290	5290	5290	0
196	20240724	164200	428224250	5290	5290	5290	5290	0
197	20240724	164100	428224250	5290	5290	5290	5290	0
198	20240724	164000	428224250	5290	5290	5290	5290	0
199	20240724	163900	428224250	5290	5290	5290	5290	0
200	20240724	163800	428224250	5290	5290	5290	5290	0
201	20240724	163700	428224250	5290	5290	5290	5290	0
202	20240724	163600	428224250	5290	5290	5290	5290	0
203	20240724	163500	428224250	5290	5290	5290	5290	0
204	20240724	163400	428224250	5290	5290	5290	5290	0
205	20240724	163300	428224250	5290	5290	5290	5290	0
206	20240724	163200	428224250	5290	5290	5290	5290	0
207	20240724	163100	428224250	5290	5290	5290	5290	0
208	20240724	163000	428224250	5290	5290	5290	5290	0
209	20240724	162900	428224250	5290	5290	5290	5290	0
210	20240724	162800	428224250	5290	5290	5290	5290	0
211	20240724	162700	428224250	5290	5290	5290	5290	0
212	20240724	162600	428224250	5290	5290	5290	5290	4330
213	20240724	162500	428224250	5290	5290	5290	5290	0
214	20240724	162400	428224250	5290	5290	5290	5290	0
215	20240724	162300	428224250	5290	5290	5290	5290	0
216	20240724	162200	428224250	5290	5290	5290	5290	0
217	20240724	162100	428224250	5290	5290	5290	5290	0
218	20240724	162000	428224250	5290	5290	5290	5290	0
219	20240724	161900	428224250	5290	5290	5290	5290	0
220	20240724	161800	428224250	5290	5290	5290	5290	0
221	20240724	161700	428224250	5290	5290	5290	5290	0
222	20240724	161600	428224250	5290	5290	5290	5290	0
223	20240724	161500	428224250	5290	5290	5290	5290	0
224	20240724	161400	428224250	5290	5290	5290	5290	0
225	20240724	161300	428224250	5290	5290	5290	5290	0
226	20240724	161200	428224250	5290	5290	5290	5290	0
227	20240724	161100	428224250	5290	5290	5290	5290	0
228	20240724	161000	428224250	5290	5290	5290	5290	0
229	20240724	160900	428224250	5290	5290	5290	5290	0
230	20240724	160800	428224250	5290	5290	5290	5290	0
231	20240724	160700	428224250	5290	5290	5290	5290	0
232	20240724	160600	428224250	5290	5290	5290	5290	0
233	20240724	160500	428224250	5290	5290	5290	5290	0
234	20240724	160400	428224250	5290	5290	5290	5290	0
235	20240724	160300	428224250	5290	5290	5290	5290	0
236	20240724	160200	428224250	5290	5290	5290	5290	0
237	20240724	160100	428224250	5290	5290	5290	5290	0
238	20240724	160000	428224250	5290	5290	5290	5290	0
239	20240724	155900	428224250	5290	5290	5290	5290	0
240	20240724	155800	428224250	5290	5290	5290	5290	0
241	20240724	155700	428224250	5290	5290	5290	5290	0
242	20240724	155600	428224250	5290	5290	5290	5290	4330
243	20240724	155500	428224250	5290	5290	5290	5290	0
244	20240724	155400	428224250	5290	5290	5290	5290	0
245	20240724	155300	428224250	5290	5290	5290	5290	0
246	20240724	155200	428224250	5290	5290	5290	5290	0
247	20240724	155100	428224250	5290	5290	5290	5290	0
248	20240724	155000	428224250	5290	5290	5290	5290	0
249	20240724	154900	428224250	5290	5290	5290	5290	0
250	20240724	154800	428224250	5290	5290	5290	5290	0
251	20240724	154700	428224250	5290	5290	5290	5290	0
252	20240724	154600	428224250	5290	5290	5290	5290	0
253	20240724	154500	428224250	5290	5290	5290	5290	0
254	20240724	154400	428224250	5290	5290	5290	5290	0
255	20240724	154300	428224250	5290	5290	5290	5290	0
256	20240724	154200	428224250	5290	5290	5290	5290	0
257	20240724	154100	428224250	5290	5290	5290	5290	0
258	20240724	154000	428224250	5290	5290	5290	5290	0
259	20240724	153900	428224250	5290	5290	5290	5290	0
260	20240724	153800	428224250	5290	5290	5290	5290	0
261	20240724	153700	428224250	5290	5290	5290	5290	0
262	20240724	153600	428224250	5290	5290	5290	5290	0
263	20240724	153500	428224250	5290	5290	5290	5290	0
264	20240724	153400	428224250	5290	5290	5290	5290	0
265	20240724	153300	428224250	5290	5290	5290	5290	0
266	20240724	153200	428224250	5290	5290	5290	5290	0
267	20240724	153100	428224250	5290	5290	5290	5290	0
268	20240724	153000	428224250	5290	5290	5290	5290	4330
269	20240724	152900	405318550	5270	5270	5270	5270	0
270	20240724	152800	405318550	5270	5270	5270	5270	0
271	20240724	152700	405318550	5270	5270	5270	5270	0
272	20240724	152600	405318550	5270	5270	5270	5270	0
273	20240724	152500	405318550	5270	5270	5270	5270	0
274	20240724	152400	405318550	5270	5270	5270	5270	0
275	20240724	152300	405318550	5270	5270	5270	5270	0
276	20240724	152200	405318550	5270	5270	5270	5270	0
277	20240724	152100	405318550	5270	5270	5270	5270	0
278	20240724	152000	405318550	5270	5270	5270	5270	0
279	20240724	151900	405318550	5270	5280	5280	5270	170
280	20240724	151800	404422550	5270	5270	5270	5270	0
281	20240724	151700	404422550	5270	5270	5270	5270	0
282	20240724	151600	404422550	5270	5280	5280	5270	21
283	20240724	151500	404311870	5280	5280	5280	5280	218
284	20240724	151400	403160830	5280	5280	5280	5280	0
285	20240724	151300	403160830	5280	5280	5280	5280	0
286	20240724	151200	403160830	5280	5280	5280	5280	0
287	20240724	151100	403160830	5280	5280	5280	5280	0
288	20240724	151000	403160830	5280	5280	5280	5280	132
289	20240724	150900	402463870	5280	5280	5280	5280	77
290	20240724	150800	402057310	5280	5270	5280	5270	122
291	20240724	150700	401413860	5280	5280	5280	5280	872
292	20240724	150600	396809700	5280	5280	5280	5280	100
293	20240724	150500	396281700	5290	5290	5290	5290	143
294	20240724	150400	395525230	5290	5280	5290	5280	79
295	20240724	150300	395108020	5280	5280	5280	5280	4
296	20240724	150200	395086900	5290	5290	5290	5290	0
297	20240724	150100	395086900	5290	5290	5290	5290	13
298	20240724	150000	395018130	5280	5290	5290	5280	268
299	20240724	145900	393602410	5290	5280	5290	5280	199
300	20240724	145800	392550810	5290	5290	5290	5290	66
301	20240724	145700	392201670	5290	5290	5290	5290	89
302	20240724	145600	391730860	5290	5290	5290	5290	71
303	20240724	145500	391355270	5290	5280	5290	5280	71
304	20240724	145400	390979820	5290	5290	5290	5290	116
305	20240724	145300	390366180	5280	5280	5280	5280	0
306	20240724	145200	390366180	5280	5290	5290	5280	69
307	20240724	145100	390001320	5280	5280	5280	5280	674
308	20240724	145000	386442600	5280	5280	5280	5280	45
309	20240724	144900	386205000	5280	5280	5280	5280	0
310	20240724	144800	386205000	5280	5280	5280	5280	136
311	20240724	144700	385486920	5280	5280	5280	5280	265
312	20240724	144600	384087720	5280	5280	5280	5280	91
313	20240724	144500	383607240	5280	5280	5280	5280	53
314	20240724	144400	383327400	5280	5280	5280	5280	236
315	20240724	144300	382081320	5290	5290	5290	5290	120
316	20240724	144200	381446520	5280	5280	5280	5280	2116
317	20240724	144100	370274040	5280	5280	5280	5280	57
318	20240724	144000	369973080	5280	5280	5280	5280	83
319	20240724	143900	369534840	5280	5280	5280	5280	54
320	20240724	143800	369249720	5270	5270	5270	5270	3
321	20240724	143700	369233910	5270	5280	5280	5270	301
322	20240724	143600	367646450	5270	5270	5270	5270	1
323	20240724	143500	367641180	5280	5280	5280	5280	64
324	20240724	143400	367303260	5280	5280	5280	5280	132
325	20240724	143300	366606300	5270	5270	5270	5270	1
326	20240724	143200	366601030	5280	5280	5280	5280	125
327	20240724	143100	365941030	5280	5280	5280	5280	0
328	20240724	143000	365941030	5280	5280	5280	5280	65
329	20240724	142900	365597830	5280	5280	5280	5280	83
330	20240724	142800	365159590	5280	5280	5280	5280	60
331	20240724	142700	364842790	5280	5280	5280	5280	0
332	20240724	142600	364842790	5280	5280	5280	5280	121
333	20240724	142500	364203910	5270	5270	5270	5270	0
334	20240724	142400	364203910	5270	5270	5270	5270	868
335	20240724	142300	359629550	5270	5270	5270	5270	87
336	20240724	142200	359171060	5270	5270	5270	5270	57
337	20240724	142100	358870670	5270	5270	5270	5260	65
338	20240724	142000	358528130	5270	5270	5270	5270	70
339	20240724	141900	358159230	5270	5270	5270	5270	53
340	20240724	141800	357879920	5260	5270	5270	5260	97
341	20240724	141700	357368780	5260	5270	5270	5260	170
342	20240724	141600	356472930	5270	5270	5270	5270	0
343	20240724	141500	356472930	5270	5270	5270	5270	109
344	20240724	141400	355898500	5270	5270	5270	5270	0
345	20240724	141300	355898500	5270	5270	5270	5270	49
346	20240724	141200	355640270	5270	5270	5270	5270	88
347	20240724	141100	355176510	5270	5270	5270	5270	51
348	20240724	141000	354907740	5260	5260	5260	5260	90
349	20240724	140900	354434340	5270	5270	5270	5270	118
350	20240724	140800	353812480	5270	5270	5270	5270	56
351	20240724	140700	353517360	5270	5270	5270	5270	0
352	20240724	140600	353517360	5270	5270	5270	5260	692
353	20240724	140500	349873320	5270	5270	5270	5270	0
354	20240724	140400	349873320	5270	5270	5270	5270	129
355	20240724	140300	349193490	5260	5260	5260	5260	600
356	20240724	140200	346037490	5270	5260	5270	5260	561
357	20240724	140100	343086020	5270	5260	5270	5260	204
358	20240724	140000	342011520	5270	5270	5270	5270	350
359	20240724	135900	340167020	5270	5270	5270	5270	674
360	20240724	135800	336615040	5270	5270	5270	5270	117
361	20240724	135700	335998450	5260	5260	5260	5260	1
362	20240724	135600	335993190	5270	5270	5270	5270	64
363	20240724	135500	335655910	5270	5270	5270	5270	127
364	20240724	135400	334986620	5270	5270	5270	5270	1
365	20240724	135300	334981350	5270	5270	5270	5270	56
366	20240724	135200	334686230	5270	5260	5270	5260	103
367	20240724	135100	334143720	5270	5270	5270	5270	45
368	20240724	135000	333906570	5270	5270	5270	5270	79
369	20240724	134900	333490240	5270	5270	5270	5270	55
370	20240724	134800	333200390	5270	5270	5270	5270	0
371	20240724	134700	333200390	5270	5270	5270	5270	142
372	20240724	134600	332452050	5260	5260	5260	5260	5
373	20240724	134500	332425750	5270	5270	5270	5270	57
374	20240724	134400	332125360	5270	5270	5270	5270	88
375	20240724	134300	331661600	5270	5280	5280	5270	831
376	20240724	134200	327281660	5280	5280	5280	5280	56
377	20240724	134100	326985980	5280	5280	5280	5280	76
378	20240724	134000	326584700	5280	5280	5280	5280	45
379	20240724	133900	326347100	5270	5270	5270	5270	7
380	20240724	133800	326310210	5280	5280	5280	5270	725
381	20240724	133700	322488210	5280	5280	5280	5280	0
382	20240724	133600	322488210	5280	5280	5280	5280	133
383	20240724	133500	321785970	5280	5280	5280	5280	91
384	20240724	133400	321305490	5280	5280	5280	5280	51
385	20240724	133300	321036210	5280	5280	5280	5280	78
386	20240724	133200	320624370	5280	5280	5280	5270	83
387	20240724	133100	320186240	5270	5270	5270	5270	16
388	20240724	133000	320101920	5280	5270	5280	5270	279
389	20240724	132900	318630300	5280	5270	5280	5270	314
390	20240724	132800	316975150	5270	5270	5270	5270	64
391	20240724	132700	316637870	5270	5270	5270	5260	149
392	20240724	132600	315852650	5260	5260	5260	5260	184
393	20240724	132500	314884810	5270	5250	5270	5250	5643
394	20240724	132400	285255300	5250	5250	5250	5250	1000
395	20240724	132300	280005300	5250	5250	5250	5250	49
396	20240724	132200	279748050	5250	5250	5250	5250	83
397	20240724	132100	279312300	5250	5250	5250	5250	43
398	20240724	132000	279086550	5250	5250	5250	5250	0
399	20240724	131900	279086550	5250	5250	5250	5250	120
400	20240724	131800	278456550	5240	5240	5240	5240	1
401	20240724	131700	278451310	5250	5250	5250	5250	43
402	20240724	131600	278225560	5250	5250	5250	5250	139
403	20240724	131500	277495810	5250	5250	5250	5250	0
404	20240724	131400	277495810	5250	5250	5250	5250	58
405	20240724	131300	277191310	5250	5240	5250	5240	330
406	20240724	131200	275461340	5250	5250	5250	5250	51
407	20240724	131100	275193590	5250	5250	5250	5250	90
408	20240724	131000	274721090	5250	5250	5250	5250	46
409	20240724	130900	274479590	5250	5250	5250	5250	0
410	20240724	130800	274479590	5250	5250	5250	5250	258
411	20240724	130700	273125090	5240	5250	5250	5240	16
412	20240724	130600	273041110	5250	5250	5250	5250	254
413	20240724	130500	271707610	5250	5250	5250	5250	83
414	20240724	130400	271271860	5250	5250	5250	5250	46
415	20240724	130300	271030360	5250	5250	5250	5250	57
416	20240724	130200	270731110	5250	5250	5250	5250	74
417	20240724	130100	270342610	5250	5250	5250	5250	47
418	20240724	130000	270095860	5240	5240	5240	5240	91
419	20240724	125900	269619020	5250	5250	5250	5250	142
420	20240724	125800	268873520	5240	5240	5240	5240	109
421	20240724	125700	268302360	5240	5250	5250	5240	209
422	20240724	125600	267205880	5240	5240	5240	5240	1
423	20240724	125500	267200640	5250	5250	5250	5250	62
424	20240724	125400	266875140	5240	5250	5250	5240	131
425	20240724	125300	266187900	5250	5250	5250	5250	48
426	20240724	125200	265935900	5240	5240	5240	5240	198
427	20240724	125100	264898380	5250	5250	5250	5250	199
428	20240724	125000	263853630	5250	5250	5250	5250	64
429	20240724	124900	263517630	5250	5250	5250	5250	0
430	20240724	124800	263517630	5250	5250	5250	5250	140
431	20240724	124700	262782630	5250	5250	5250	5250	0
432	20240724	124600	262782630	5250	5250	5250	5250	54
433	20240724	124500	262499130	5250	5250	5250	5250	73
434	20240724	124400	262115880	5240	5250	5250	5240	63
435	20240724	124300	261785150	5240	5250	5250	5240	112
436	20240724	124200	261197350	5250	5250	5250	5250	42
437	20240724	124100	260976850	5240	5240	5240	5240	6
438	20240724	124000	260945410	5240	5250	5250	5240	109
439	20240724	123900	260373170	5250	5250	5250	5250	2
440	20240724	123800	260362670	5250	5250	5250	5250	353
441	20240724	123700	258509420	5250	5250	5250	5250	150
442	20240724	123600	257721920	5250	5250	5250	5250	0
443	20240724	123500	257721920	5250	5250	5250	5250	62
444	20240724	123400	257396420	5250	5250	5250	5250	64
445	20240724	123300	257060420	5240	5250	5250	5240	198
446	20240724	123200	256021390	5250	5250	5250	5250	0
447	20240724	123100	256021390	5250	5250	5250	5250	139
448	20240724	123000	255291640	5250	5250	5250	5250	0
449	20240724	122900	255291640	5250	5250	5250	5250	125
450	20240724	122800	254635390	5240	5240	5240	5240	0
451	20240724	122700	254635390	5240	5250	5250	5240	81
452	20240724	122600	254210440	5250	5250	5250	5250	79
453	20240724	122500	253795690	5250	5250	5250	5250	51
454	20240724	122400	253527940	5250	5250	5250	5250	54
455	20240724	122300	253244440	5250	5250	5250	5250	78
456	20240724	122200	252834940	5250	5250	5250	5250	82
457	20240724	122100	252404440	5250	5250	5250	5250	126
458	20240724	122000	251742940	5250	5250	5250	5250	139
459	20240724	121900	251013190	5240	5240	5240	5240	3
460	20240724	121800	250997470	5250	5250	5250	5250	148
461	20240724	121700	250220470	5250	5240	5250	5240	77
462	20240724	121600	249816310	5240	5240	5240	5240	3605
463	20240724	121500	230926110	5240	5240	5240	5240	91
464	20240724	121400	230449270	5240	5240	5240	5240	46
465	20240724	121300	230208230	5240	5240	5240	5240	0
466	20240724	121200	230208230	5240	5240	5240	5240	2068
467	20240724	121100	219371910	5240	5240	5240	5240	971
468	20240724	121000	214283870	5240	5240	5240	5240	2
469	20240724	120900	214273390	5240	5240	5240	5240	125
470	20240724	120800	213618390	5240	5240	5240	5240	28
471	20240724	120700	213471670	5240	5240	5240	5240	61
472	20240724	120600	213152030	5240	5240	5240	5240	77
473	20240724	120500	212748550	5240	5240	5240	5240	56
474	20240724	120400	212455110	5240	5240	5240	5240	80
475	20240724	120300	212035910	5240	5240	5240	5240	57
476	20240724	120200	211737230	5240	5240	5240	5240	0
477	20240724	120100	211737230	5240	5240	5240	5240	136
478	20240724	120000	211024590	5240	5240	5240	5240	0
479	20240724	115900	211024590	5240	5240	5240	5240	48
480	20240724	115800	210773070	5240	5240	5240	5240	133
481	20240724	115700	210076150	5240	5240	5240	5240	0
482	20240724	115600	210076150	5240	5240	5240	5240	45
483	20240724	115500	209840350	5240	5240	5240	5240	77
484	20240724	115400	209436870	5240	5240	5240	5240	54
485	20240724	115300	209153910	5240	5240	5240	5240	0
486	20240724	115200	209153910	5240	5240	5240	5240	127
487	20240724	115100	208488430	5240	5240	5240	5240	0
488	20240724	115000	208488430	5240	5240	5240	5240	126
489	20240724	114900	207828190	5240	5240	5240	5240	0
490	20240724	114800	207828190	5240	5240	5240	5240	51
491	20240724	114700	207560950	5240	5240	5240	5240	80
492	20240724	114600	207141750	5240	5230	5240	5230	106
493	20240724	114500	206586800	5240	5240	5240	5240	53
494	20240724	114400	206309080	5240	5240	5240	5240	77
495	20240724	114300	205905600	5240	5240	5240	5240	50
496	20240724	114200	205643600	5240	5240	5240	5240	0
497	20240724	114100	205643600	5240	5240	5250	5230	1004
498	20240724	114000	200388380	5240	5240	5240	5240	1364
499	20240724	113900	193241020	5250	5240	5250	5240	258
500	20240724	113800	191887520	5250	5250	5250	5250	78
501	20240724	113700	191478020	5250	5250	5250	5250	54
502	20240724	113600	191194520	5250	5250	5250	5250	101
503	20240724	113500	190664270	5240	5250	5250	5240	130
504	20240724	113400	189982530	5250	5250	5250	5250	0
505	20240724	113300	189982530	5250	5250	5250	5250	116
506	20240724	113200	189373530	5250	5250	5250	5250	57
507	20240724	113100	189074280	5250	5250	5250	5250	0
508	20240724	113000	189074280	5250	5250	5250	5250	131
509	20240724	112900	188386530	5250	5250	5250	5250	0
510	20240724	112800	188386530	5250	5250	5250	5250	59
511	20240724	112700	188076780	5250	5250	5250	5250	0
512	20240724	112600	188076780	5250	5250	5250	5250	57
513	20240724	112500	187777530	5240	5240	5240	5240	0
514	20240724	112400	187777530	5240	5240	5240	5240	895
515	20240724	112300	183087730	5240	5240	5240	5240	80
516	20240724	112200	182668530	5240	5240	5240	5240	128
517	20240724	112100	181997810	5240	5240	5240	5240	0
518	20240724	112000	181997810	5240	5240	5240	5240	43
519	20240724	111900	181772490	5240	5240	5240	5240	138
520	20240724	111800	181049370	5240	5240	5240	5240	0
521	20240724	111700	181049370	5240	5240	5240	5240	49
522	20240724	111600	180792610	5240	5230	5240	5230	2045
523	20240724	111500	170096310	5240	5240	5240	5240	44
524	20240724	111400	169865750	5240	5240	5240	5240	0
525	20240724	111300	169865750	5240	5240	5240	5240	140
526	20240724	111200	169132150	5240	5240	5240	5240	0
527	20240724	111100	169132150	5240	5240	5240	5240	50
528	20240724	111000	168870150	5240	5240	5240	5240	76
529	20240724	110900	168471910	5240	5240	5240	5240	59
530	20240724	110800	168162750	5240	5240	5240	5240	88
531	20240724	110700	167701630	5240	5240	5240	5240	57
532	20240724	110600	167402950	5240	5240	5240	5240	47
533	20240724	110500	167156670	5240	5240	5240	5240	69
534	20240724	110400	166795110	5240	5240	5240	5240	46
535	20240724	110300	166554070	5240	5240	5240	5240	0
536	20240724	110200	166554070	5240	5240	5240	5240	131
537	20240724	110100	165867630	5240	5240	5240	5240	0
538	20240724	110000	165867630	5240	5240	5240	5240	45
539	20240724	105900	165631830	5240	5240	5240	5240	69
540	20240724	105800	165270270	5230	5230	5240	5230	248
541	20240724	105700	163972730	5230	5230	5230	5230	0
542	20240724	105600	163972730	5230	5230	5230	5230	392
543	20240724	105500	161922570	5230	5230	5230	5230	2575
544	20240724	105400	148455320	5240	5240	5240	5240	148
545	20240724	105300	147679800	5240	5240	5240	5240	63
546	20240724	105200	147349680	5240	5240	5240	5240	0
547	20240724	105100	147349680	5240	5240	5240	5230	142
548	20240724	105000	146605610	5240	5240	5240	5240	1080
549	20240724	104900	140946410	5250	5250	5250	5250	46
550	20240724	104800	140704910	5240	5240	5240	5240	347
551	20240724	104700	138886630	5250	5250	5250	5250	49
552	20240724	104600	138629380	5250	5250	5250	5250	6
553	20240724	104500	138597880	5250	5240	5250	5240	150
554	20240724	104400	137811380	5240	5240	5240	5240	233
555	20240724	104300	136590460	5240	5240	5240	5240	109
556	20240724	104200	136019300	5240	5250	5250	5240	73
557	20240724	104100	135636680	5250	5240	5250	5240	72
558	20240724	104000	135258830	5240	5240	5250	5240	858
559	20240724	103900	130761470	5230	5230	5230	5230	3235
560	20240724	103800	113842420	5230	5220	5230	5220	3959
561	20240724	103700	93166170	5220	5220	5220	5210	226
562	20240724	103600	91986780	5220	5220	5220	5220	93
563	20240724	103500	91501320	5220	5220	5220	5210	224
564	20240724	103400	90332110	5220	5220	5220	5220	140
565	20240724	103300	89601310	5220	5220	5220	5220	163
566	20240724	103200	88750450	5220	5220	5220	5220	99
567	20240724	103100	88233670	5220	5210	5220	5210	4101
568	20240724	103000	66862620	5210	5200	5210	5200	261
569	20240724	102900	65504810	5210	5210	5210	5210	119
570	20240724	102800	64884820	5210	5210	5210	5210	131
571	20240724	102700	64202310	5210	5210	5210	5210	61
572	20240724	102600	63884500	5210	5210	5210	5210	165
573	20240724	102500	63024850	5210	5210	5210	5210	87
574	20240724	102400	62571580	5210	5210	5210	5210	110
575	20240724	102300	61998480	5210	5210	5210	5210	124
576	20240724	102200	61352440	5210	5210	5210	5210	188
577	20240724	102100	60372960	5200	5210	5210	5200	60
578	20240724	102000	60060560	5210	5210	5210	5210	0
579	20240724	101900	60060560	5210	5210	5210	5210	155
580	20240724	101800	59253010	5210	5200	5210	5200	1040
581	20240724	101700	53844610	5210	5200	5210	5200	107
582	20240724	101600	53287640	5210	5210	5210	5210	40
583	20240724	101500	53079240	5210	5210	5210	5210	53
584	20240724	101400	52803110	5210	5210	5210	5210	40
585	20240724	101300	52594710	5210	5210	5210	5210	21
586	20240724	101200	52485300	5210	5210	5210	5210	40
587	20240724	101100	52276900	5210	5210	5210	5210	40
588	20240724	101000	52068500	5210	5210	5210	5210	73
589	20240724	100900	51688170	5210	5210	5210	5210	40
590	20240724	100800	51479770	5210	5210	5210	5210	59
591	20240724	100700	51172380	5210	5210	5210	5210	0
592	20240724	100600	51172380	5210	5210	5210	5210	59
593	20240724	100500	50864990	5210	5210	5210	5210	41
594	20240724	100400	50651380	5210	5210	5210	5210	1
595	20240724	100300	50646170	5210	5210	5210	5210	52
596	20240724	100200	50375250	5210	5210	5210	5210	40
597	20240724	100100	50166850	5210	5210	5210	5210	58
598	20240724	100000	49864670	5210	5210	5210	5210	0
599	20240724	095900	49864670	5210	5210	5210	5210	52
600	20240724	095800	49593750	5210	5210	5210	5210	40
601	20240724	095700	49385350	5210	5210	5210	5210	20
602	20240724	095600	49281150	5210	5210	5210	5210	40
603	20240724	095500	49072750	5210	5210	5210	5210	43
604	20240724	095400	48848720	5210	5210	5210	5210	15
605	20240724	095300	48770570	5210	5210	5210	5210	41
606	20240724	095200	48556960	5210	5210	5210	5210	87
607	20240724	095100	48103690	5210	5210	5210	5210	40
608	20240724	095000	47895290	5210	5210	5210	5210	95
609	20240724	094900	47400340	5210	5210	5210	5210	240
610	20240724	094800	46149940	5200	5200	5210	5200	82
611	20240724	094700	45723140	5200	5200	5200	5200	1
612	20240724	094600	45717940	5200	5200	5200	5200	709
613	20240724	094500	42031140	5200	5200	5200	5200	162
614	20240724	094400	41188740	5200	5200	5200	5200	270
615	20240724	094300	39784740	5200	5200	5200	5200	117
616	20240724	094200	39176340	5200	5200	5200	5200	258
617	20240724	094100	37834740	5200	5200	5200	5200	158
618	20240724	094000	37013140	5200	5200	5200	5200	0
619	20240724	093900	37013140	5200	5200	5200	5200	142
620	20240724	093800	36274740	5190	5200	5200	5190	841
621	20240724	093700	31909540	5200	5200	5200	5200	5
622	20240724	093600	31883540	5200	5200	5200	5200	312
623	20240724	093500	30261140	5200	5200	5200	5200	41
624	20240724	093400	30047940	5200	5200	5200	5200	157
625	20240724	093300	29231540	5200	5200	5200	5200	128
626	20240724	093200	28565940	5200	5200	5200	5200	166
627	20240724	093100	27702740	5200	5200	5200	5200	0
628	20240724	093000	27702740	5200	5200	5200	5200	68
629	20240724	092900	27349140	5200	5200	5200	5200	210
630	20240724	092800	26257140	5200	5200	5200	5200	40
631	20240724	092700	26049140	5200	5190	5200	5190	392
632	20240724	092600	24013640	5200	5200	5200	5200	40
633	20240724	092500	23805640	5200	5200	5200	5200	178
634	20240724	092400	22880040	5200	5200	5200	5200	1282
635	20240724	092300	16213640	5210	5210	5210	5210	173
636	20240724	092200	15312310	5200	5210	5210	5200	90
637	20240724	092100	14843910	5200	5200	5200	5200	1
638	20240724	092000	14838710	5210	5210	5210	5210	135
639	20240724	091900	14135360	5210	5210	5210	5210	1000
640	20240724	091800	8925360	5200	5200	5200	5200	192
641	20240724	091700	7926960	5200	5200	5200	5200	0
642	20240724	091600	7926960	5200	5200	5200	5200	0
643	20240724	091500	7926960	5200	5210	5210	5200	109
644	20240724	091400	7360060	5210	5210	5210	5210	0
645	20240724	091300	7360060	5210	5200	5210	5200	143
646	20240724	091200	6616450	5200	5200	5200	5200	7
647	20240724	091100	6580050	5210	5210	5210	5210	191
648	20240724	091000	5584940	5210	5210	5210	5210	0
649	20240724	090900	5584940	5210	5210	5210	5210	0
650	20240724	090800	5584940	5210	5210	5210	5210	10
651	20240724	090700	5532840	5210	5210	5210	5210	0
652	20240724	090600	5532840	5210	5210	5210	5210	25
653	20240724	090500	5402590	5210	5210	5210	5210	11
654	20240724	090400	5345280	5220	5220	5220	5220	2
655	20240724	090300	5334840	5220	5220	5220	5220	1
656	20240724	090200	5329620	5220	5220	5220	5220	4
657	20240724	090100	5308740	5220	5220	5220	5220	747
658	20240724	090000	1409400	5220	5220	5220	5220	270