KissMeData/237820/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	204400	437797070	5660	5660	5660	5660	1834
3	20240724	204300	437797070	5660	5660	5660	5660	0
4	20240724	204200	437797070	5660	5660	5660	5660	0
5	20240724	204100	437797070	5660	5660	5660	5660	0
6	20240724	204000	437797070	5660	5660	5660	5660	0
7	20240724	203900	437797070	5660	5660	5660	5660	0
8	20240724	203800	437797070	5660	5660	5660	5660	0
9	20240724	203700	437797070	5660	5660	5660	5660	0
10	20240724	203600	437797070	5660	5660	5660	5660	0
11	20240724	203500	437797070	5660	5660	5660	5660	0
12	20240724	203400	437797070	5660	5660	5660	5660	0
13	20240724	203300	437797070	5660	5660	5660	5660	0
14	20240724	203200	437797070	5660	5660	5660	5660	0
15	20240724	203100	437797070	5660	5660	5660	5660	0
16	20240724	203000	437797070	5660	5660	5660	5660	0
17	20240724	202900	437797070	5660	5660	5660	5660	0
18	20240724	202800	437797070	5660	5660	5660	5660	0
19	20240724	202700	437797070	5660	5660	5660	5660	0
20	20240724	202600	437797070	5660	5660	5660	5660	0
21	20240724	202500	437797070	5660	5660	5660	5660	0
22	20240724	202400	437797070	5660	5660	5660	5660	0
23	20240724	202300	437797070	5660	5660	5660	5660	0
24	20240724	202200	437797070	5660	5660	5660	5660	0
25	20240724	202100	437797070	5660	5660	5660	5660	0
26	20240724	202000	437797070	5660	5660	5660	5660	0
27	20240724	201900	437797070	5660	5660	5660	5660	0
28	20240724	201800	437797070	5660	5660	5660	5660	0
29	20240724	201700	437797070	5660	5660	5660	5660	0
30	20240724	201600	437797070	5660	5660	5660	5660	0
31	20240724	201500	437797070	5660	5660	5660	5660	0
32	20240724	201400	437797070	5660	5660	5660	5660	1834
33	20240724	201300	437797070	5660	5660	5660	5660	0
34	20240724	201200	437797070	5660	5660	5660	5660	0
35	20240724	201100	437797070	5660	5660	5660	5660	0
36	20240724	201000	437797070	5660	5660	5660	5660	0
37	20240724	200900	437797070	5660	5660	5660	5660	0
38	20240724	200800	437797070	5660	5660	5660	5660	0
39	20240724	200700	437797070	5660	5660	5660	5660	0
40	20240724	200600	437797070	5660	5660	5660	5660	0
41	20240724	200500	437797070	5660	5660	5660	5660	0
42	20240724	200400	437797070	5660	5660	5660	5660	0
43	20240724	200300	437797070	5660	5660	5660	5660	0
44	20240724	200200	437797070	5660	5660	5660	5660	0
45	20240724	200100	437797070	5660	5660	5660	5660	0
46	20240724	200000	437797070	5660	5660	5660	5660	0
47	20240724	195900	437797070	5660	5660	5660	5660	0
48	20240724	195800	437797070	5660	5660	5660	5660	0
49	20240724	195700	437797070	5660	5660	5660	5660	0
50	20240724	195600	437797070	5660	5660	5660	5660	0
51	20240724	195500	437797070	5660	5660	5660	5660	0
52	20240724	195400	437797070	5660	5660	5660	5660	0
53	20240724	195300	437797070	5660	5660	5660	5660	0
54	20240724	195200	437797070	5660	5660	5660	5660	0
55	20240724	195100	437797070	5660	5660	5660	5660	0
56	20240724	195000	437797070	5660	5660	5660	5660	0
57	20240724	194900	437797070	5660	5660	5660	5660	0
58	20240724	194800	437797070	5660	5660	5660	5660	0
59	20240724	194700	437797070	5660	5660	5660	5660	0
60	20240724	194600	437797070	5660	5660	5660	5660	0
61	20240724	194500	437797070	5660	5660	5660	5660	0
62	20240724	194400	437797070	5660	5660	5660	5660	1834
63	20240724	194300	437797070	5660	5660	5660	5660	0
64	20240724	194200	437797070	5660	5660	5660	5660	0
65	20240724	194100	437797070	5660	5660	5660	5660	0
66	20240724	194000	437797070	5660	5660	5660	5660	0
67	20240724	193900	437797070	5660	5660	5660	5660	0
68	20240724	193800	437797070	5660	5660	5660	5660	0
69	20240724	193700	437797070	5660	5660	5660	5660	0
70	20240724	193600	437797070	5660	5660	5660	5660	0
71	20240724	193500	437797070	5660	5660	5660	5660	0
72	20240724	193400	437797070	5660	5660	5660	5660	0
73	20240724	193300	437797070	5660	5660	5660	5660	0
74	20240724	193200	437797070	5660	5660	5660	5660	0
75	20240724	193100	437797070	5660	5660	5660	5660	0
76	20240724	193000	437797070	5660	5660	5660	5660	0
77	20240724	192900	437797070	5660	5660	5660	5660	0
78	20240724	192800	437797070	5660	5660	5660	5660	0
79	20240724	192700	437797070	5660	5660	5660	5660	0
80	20240724	192600	437797070	5660	5660	5660	5660	0
81	20240724	192500	437797070	5660	5660	5660	5660	0
82	20240724	192400	437797070	5660	5660	5660	5660	0
83	20240724	192300	437797070	5660	5660	5660	5660	0
84	20240724	192200	437797070	5660	5660	5660	5660	0
85	20240724	192100	437797070	5660	5660	5660	5660	0
86	20240724	192000	437797070	5660	5660	5660	5660	0
87	20240724	191900	437797070	5660	5660	5660	5660	0
88	20240724	191800	437797070	5660	5660	5660	5660	0
89	20240724	191700	437797070	5660	5660	5660	5660	0
90	20240724	191600	437797070	5660	5660	5660	5660	0
91	20240724	191500	437797070	5660	5660	5660	5660	0
92	20240724	191400	437797070	5660	5660	5660	5660	1834
93	20240724	191300	437797070	5660	5660	5660	5660	0
94	20240724	191200	437797070	5660	5660	5660	5660	0
95	20240724	191100	437797070	5660	5660	5660	5660	0
96	20240724	191000	437797070	5660	5660	5660	5660	0
97	20240724	190900	437797070	5660	5660	5660	5660	0
98	20240724	190800	437797070	5660	5660	5660	5660	0
99	20240724	190700	437797070	5660	5660	5660	5660	0
100	20240724	190600	437797070	5660	5660	5660	5660	0
101	20240724	190500	437797070	5660	5660	5660	5660	0
102	20240724	190400	437797070	5660	5660	5660	5660	0
103	20240724	190300	437797070	5660	5660	5660	5660	0
104	20240724	190200	437797070	5660	5660	5660	5660	0
105	20240724	190100	437797070	5660	5660	5660	5660	0
106	20240724	190000	437797070	5660	5660	5660	5660	0
107	20240724	185900	437797070	5660	5660	5660	5660	0
108	20240724	185800	437797070	5660	5660	5660	5660	0
109	20240724	185700	437797070	5660	5660	5660	5660	0
110	20240724	185600	437797070	5660	5660	5660	5660	0
111	20240724	185500	437797070	5660	5660	5660	5660	0
112	20240724	185400	437797070	5660	5660	5660	5660	0
113	20240724	185300	437797070	5660	5660	5660	5660	0
114	20240724	185200	437797070	5660	5660	5660	5660	0
115	20240724	185100	437797070	5660	5660	5660	5660	0
116	20240724	185000	437797070	5660	5660	5660	5660	0
117	20240724	184900	437797070	5660	5660	5660	5660	0
118	20240724	184800	437797070	5660	5660	5660	5660	0
119	20240724	184700	437797070	5660	5660	5660	5660	0
120	20240724	184600	437797070	5660	5660	5660	5660	0
121	20240724	184500	437797070	5660	5660	5660	5660	0
122	20240724	184400	437797070	5660	5660	5660	5660	1834
123	20240724	184300	437797070	5660	5660	5660	5660	0
124	20240724	184200	437797070	5660	5660	5660	5660	0
125	20240724	184100	437797070	5660	5660	5660	5660	0
126	20240724	184000	437797070	5660	5660	5660	5660	0
127	20240724	183900	437797070	5660	5660	5660	5660	0
128	20240724	183800	437797070	5660	5660	5660	5660	0
129	20240724	183700	437797070	5660	5660	5660	5660	0
130	20240724	183600	437797070	5660	5660	5660	5660	0
131	20240724	183500	437797070	5660	5660	5660	5660	0
132	20240724	183400	437797070	5660	5660	5660	5660	0
133	20240724	183300	437797070	5660	5660	5660	5660	0
134	20240724	183200	437797070	5660	5660	5660	5660	0
135	20240724	183100	437797070	5660	5660	5660	5660	0
136	20240724	183000	437797070	5660	5660	5660	5660	0
137	20240724	182900	437797070	5660	5660	5660	5660	0
138	20240724	182800	437797070	5660	5660	5660	5660	0
139	20240724	182700	437797070	5660	5660	5660	5660	0
140	20240724	182600	437797070	5660	5660	5660	5660	0
141	20240724	182500	437797070	5660	5660	5660	5660	0
142	20240724	182400	437797070	5660	5660	5660	5660	0
143	20240724	182300	437797070	5660	5660	5660	5660	0
144	20240724	182200	437797070	5660	5660	5660	5660	0
145	20240724	182100	437797070	5660	5660	5660	5660	0
146	20240724	182000	437797070	5660	5660	5660	5660	0
147	20240724	181900	437797070	5660	5660	5660	5660	0
148	20240724	181800	437797070	5660	5660	5660	5660	0
149	20240724	181700	437797070	5660	5660	5660	5660	0
150	20240724	181600	437797070	5660	5660	5660	5660	0
151	20240724	181500	437797070	5660	5660	5660	5660	0
152	20240724	181400	437797070	5660	5660	5660	5660	1834
153	20240724	181300	437797070	5660	5660	5660	5660	0
154	20240724	181200	437797070	5660	5660	5660	5660	0
155	20240724	181100	437797070	5660	5660	5660	5660	0
156	20240724	181000	437797070	5660	5660	5660	5660	0
157	20240724	180900	437797070	5660	5660	5660	5660	0
158	20240724	180800	437797070	5660	5660	5660	5660	0
159	20240724	180700	437797070	5660	5660	5660	5660	0
160	20240724	180600	437797070	5660	5660	5660	5660	0
161	20240724	180500	437797070	5660	5660	5660	5660	0
162	20240724	180400	437797070	5660	5660	5660	5660	0
163	20240724	180300	437797070	5660	5660	5660	5660	0
164	20240724	180200	437797070	5660	5660	5660	5660	0
165	20240724	180100	437797070	5660	5660	5660	5660	0
166	20240724	180000	437797070	5660	5660	5660	5660	0
167	20240724	175900	437797070	5660	5660	5660	5660	0
168	20240724	175800	437797070	5660	5660	5660	5660	0
169	20240724	175700	437797070	5660	5660	5660	5660	0
170	20240724	175600	437797070	5660	5660	5660	5660	0
171	20240724	175500	437797070	5660	5660	5660	5660	0
172	20240724	175400	437797070	5660	5660	5660	5660	0
173	20240724	175300	437797070	5660	5660	5660	5660	0
174	20240724	175200	437797070	5660	5660	5660	5660	0
175	20240724	175100	437797070	5660	5660	5660	5660	0
176	20240724	175000	437797070	5660	5660	5660	5660	0
177	20240724	174900	437797070	5660	5660	5660	5660	0
178	20240724	174800	437797070	5660	5660	5660	5660	0
179	20240724	174700	437797070	5660	5660	5660	5660	0
180	20240724	174600	437797070	5660	5660	5660	5660	0
181	20240724	174500	437797070	5660	5660	5660	5660	0
182	20240724	174400	437797070	5660	5660	5660	5660	1834
183	20240724	174300	437797070	5660	5660	5660	5660	0
184	20240724	174200	437797070	5660	5660	5660	5660	0
185	20240724	174100	437797070	5660	5660	5660	5660	0
186	20240724	174000	437797070	5660	5660	5660	5660	0
187	20240724	173900	437797070	5660	5660	5660	5660	0
188	20240724	173800	437797070	5660	5660	5660	5660	0
189	20240724	173700	437797070	5660	5660	5660	5660	0
190	20240724	173600	437797070	5660	5660	5660	5660	0
191	20240724	173500	437797070	5660	5660	5660	5660	0
192	20240724	173400	437797070	5660	5660	5660	5660	0
193	20240724	173300	437797070	5660	5660	5660	5660	0
194	20240724	173200	437797070	5660	5660	5660	5660	0
195	20240724	173100	437797070	5660	5660	5660	5660	0
196	20240724	173000	437797070	5660	5660	5660	5660	0
197	20240724	172900	437797070	5660	5660	5660	5660	0
198	20240724	172800	437797070	5660	5660	5660	5660	0
199	20240724	172700	437797070	5660	5660	5660	5660	0
200	20240724	172600	437797070	5660	5660	5660	5660	0
201	20240724	172500	437797070	5660	5660	5660	5660	0
202	20240724	172400	437797070	5660	5660	5660	5660	0
203	20240724	172300	437797070	5660	5660	5660	5660	0
204	20240724	172200	437797070	5660	5660	5660	5660	0
205	20240724	172100	437797070	5660	5660	5660	5660	0
206	20240724	172000	437797070	5660	5660	5660	5660	0
207	20240724	171900	437797070	5660	5660	5660	5660	0
208	20240724	171800	437797070	5660	5660	5660	5660	0
209	20240724	171700	437797070	5660	5660	5660	5660	0
210	20240724	171600	437797070	5660	5660	5660	5660	0
211	20240724	171500	437797070	5660	5660	5660	5660	0
212	20240724	171400	437797070	5660	5660	5660	5660	1834
213	20240724	171300	437797070	5660	5660	5660	5660	0
214	20240724	171200	437797070	5660	5660	5660	5660	0
215	20240724	171100	437797070	5660	5660	5660	5660	0
216	20240724	171000	437797070	5660	5660	5660	5660	0
217	20240724	170900	437797070	5660	5660	5660	5660	0
218	20240724	170800	437797070	5660	5660	5660	5660	0
219	20240724	170700	437797070	5660	5660	5660	5660	0
220	20240724	170600	437797070	5660	5660	5660	5660	0
221	20240724	170500	437797070	5660	5660	5660	5660	0
222	20240724	170400	437797070	5660	5660	5660	5660	0
223	20240724	170300	437797070	5660	5660	5660	5660	0
224	20240724	170200	437797070	5660	5660	5660	5660	0
225	20240724	170100	437797070	5660	5660	5660	5660	0
226	20240724	170000	437797070	5660	5660	5660	5660	0
227	20240724	165900	437797070	5660	5660	5660	5660	0
228	20240724	165800	437797070	5660	5660	5660	5660	0
229	20240724	165700	437797070	5660	5660	5660	5660	0
230	20240724	165600	437797070	5660	5660	5660	5660	0
231	20240724	165500	437797070	5660	5660	5660	5660	0
232	20240724	165400	437797070	5660	5660	5660	5660	0
233	20240724	165300	437797070	5660	5660	5660	5660	0
234	20240724	165200	437797070	5660	5660	5660	5660	0
235	20240724	165100	437797070	5660	5660	5660	5660	0
236	20240724	165000	437797070	5660	5660	5660	5660	0
237	20240724	164900	437797070	5660	5660	5660	5660	0
238	20240724	164800	437797070	5660	5660	5660	5660	0
239	20240724	164700	437797070	5660	5660	5660	5660	0
240	20240724	164600	437797070	5660	5660	5660	5660	0
241	20240724	164500	437797070	5660	5660	5660	5660	0
242	20240724	164400	437797070	5660	5660	5660	5660	1834
243	20240724	164300	437797070	5660	5660	5660	5660	0
244	20240724	164200	437797070	5660	5660	5660	5660	0
245	20240724	164100	437797070	5660	5660	5660	5660	0
246	20240724	164000	437797070	5660	5660	5660	5660	0
247	20240724	163900	437797070	5660	5660	5660	5660	0
248	20240724	163800	437797070	5660	5660	5660	5660	0
249	20240724	163700	437797070	5660	5660	5660	5660	0
250	20240724	163600	437797070	5660	5660	5660	5660	0
251	20240724	163500	437797070	5660	5660	5660	5660	0
252	20240724	163400	437797070	5660	5660	5660	5660	0
253	20240724	163300	437797070	5660	5660	5660	5660	0
254	20240724	163200	437797070	5660	5660	5660	5660	0
255	20240724	163100	437797070	5660	5660	5660	5660	0
256	20240724	163000	437797070	5660	5660	5660	5660	0
257	20240724	162900	437797070	5660	5660	5660	5660	0
258	20240724	162800	437797070	5660	5660	5660	5660	0
259	20240724	162700	437797070	5660	5660	5660	5660	0
260	20240724	162600	437797070	5660	5660	5660	5660	0
261	20240724	162500	437797070	5660	5660	5660	5660	0
262	20240724	162400	437797070	5660	5660	5660	5660	0
263	20240724	162300	437797070	5660	5660	5660	5660	0
264	20240724	162200	437797070	5660	5660	5660	5660	0
265	20240724	162100	437797070	5660	5660	5660	5660	0
266	20240724	162000	437797070	5660	5660	5660	5660	0
267	20240724	161900	437797070	5660	5660	5660	5660	0
268	20240724	161800	437797070	5660	5660	5660	5660	0
269	20240724	161700	437797070	5660	5660	5660	5660	0
270	20240724	161600	437797070	5660	5660	5660	5660	0
271	20240724	161500	437797070	5660	5660	5660	5660	0
272	20240724	161400	437797070	5660	5660	5660	5660	1834
273	20240724	161300	437797070	5660	5660	5660	5660	0
274	20240724	161200	437797070	5660	5660	5660	5660	0
275	20240724	161100	437797070	5660	5660	5660	5660	0
276	20240724	161000	437797070	5660	5660	5660	5660	0
277	20240724	160900	437797070	5660	5660	5660	5660	0
278	20240724	160800	437797070	5660	5660	5660	5660	0
279	20240724	160700	437797070	5660	5660	5660	5660	0
280	20240724	160600	437797070	5660	5660	5660	5660	0
281	20240724	160500	437797070	5660	5660	5660	5660	0
282	20240724	160400	437797070	5660	5660	5660	5660	0
283	20240724	160300	437797070	5660	5660	5660	5660	0
284	20240724	160200	437797070	5660	5660	5660	5660	0
285	20240724	160100	437797070	5660	5660	5660	5660	0
286	20240724	160000	437797070	5660	5660	5660	5660	0
287	20240724	155900	437797070	5660	5660	5660	5660	0
288	20240724	155800	437797070	5660	5660	5660	5660	0
289	20240724	155700	437797070	5660	5660	5660	5660	0
290	20240724	155600	437797070	5660	5660	5660	5660	0
291	20240724	155500	437797070	5660	5660	5660	5660	0
292	20240724	155400	437797070	5660	5660	5660	5660	0
293	20240724	155300	437797070	5660	5660	5660	5660	0
294	20240724	155200	437797070	5660	5660	5660	5660	0
295	20240724	155100	437797070	5660	5660	5660	5660	0
296	20240724	155000	437797070	5660	5660	5660	5660	0
297	20240724	154900	437797070	5660	5660	5660	5660	0
298	20240724	154800	437797070	5660	5660	5660	5660	0
299	20240724	154700	437797070	5660	5660	5660	5660	0
300	20240724	154600	437797070	5660	5660	5660	5660	0
301	20240724	154500	437797070	5660	5660	5660	5660	0
302	20240724	154400	437797070	5660	5660	5660	5660	1834
303	20240724	154300	437797070	5660	5660	5660	5660	0
304	20240724	154200	437797070	5660	5660	5660	5660	0
305	20240724	154100	437797070	5660	5660	5660	5660	0
306	20240724	154000	437797070	5660	5660	5660	5660	0
307	20240724	153900	437797070	5660	5660	5660	5660	0
308	20240724	153800	437797070	5660	5660	5660	5660	0
309	20240724	153700	437797070	5660	5660	5660	5660	0
310	20240724	153600	437797070	5660	5660	5660	5660	0
311	20240724	153500	437797070	5660	5660	5660	5660	0
312	20240724	153400	437797070	5660	5660	5660	5660	0
313	20240724	153300	437797070	5660	5660	5660	5660	0
314	20240724	153200	437797070	5660	5660	5660	5660	0
315	20240724	153100	437797070	5660	5660	5660	5660	0
316	20240724	153000	437797070	5660	5660	5660	5660	1834
317	20240724	152900	427416630	5660	5660	5660	5660	0
318	20240724	152800	427416630	5660	5660	5660	5660	0
319	20240724	152700	427416630	5660	5660	5660	5660	0
320	20240724	152600	427416630	5660	5660	5660	5660	0
321	20240724	152500	427416630	5660	5660	5660	5660	0
322	20240724	152400	427416630	5660	5660	5660	5660	0
323	20240724	152300	427416630	5660	5660	5660	5660	0
324	20240724	152200	427416630	5660	5660	5660	5660	0
325	20240724	152100	427416630	5660	5660	5660	5660	0
326	20240724	152000	427416630	5660	5660	5660	5660	0
327	20240724	151900	427416630	5660	5670	5710	5660	115
328	20240724	151800	426764480	5670	5670	5670	5670	0
329	20240724	151700	426764480	5670	5670	5670	5670	58
330	20240724	151600	426435620	5720	5680	5720	5660	1120
331	20240724	151500	420079200	5680	5690	5690	5680	27
332	20240724	151400	419925820	5720	5720	5720	5720	2
333	20240724	151300	419914380	5680	5690	5690	5680	417
334	20240724	151200	417545770	5720	5720	5720	5720	0
335	20240724	151100	417545770	5720	5720	5720	5720	0
336	20240724	151000	417545770	5720	5720	5720	5720	0
337	20240724	150900	417545770	5720	5690	5720	5690	16
338	20240724	150800	417454700	5680	5680	5680	5680	62
339	20240724	150700	417102540	5710	5710	5710	5710	0
340	20240724	150600	417102540	5710	5710	5710	5710	0
341	20240724	150500	417102540	5710	5710	5710	5710	63
342	20240724	150400	416742810	5710	5710	5710	5710	0
343	20240724	150300	416742810	5710	5710	5710	5710	0
344	20240724	150200	416742810	5710	5710	5710	5710	17
345	20240724	150100	416645740	5710	5710	5710	5700	194
346	20240724	150000	415539690	5710	5710	5710	5710	6
347	20240724	145900	415505430	5680	5700	5700	5680	613
348	20240724	145800	412019170	5710	5710	5710	5710	0
349	20240724	145700	412019170	5710	5710	5710	5710	42
350	20240724	145600	411779350	5710	5710	5710	5710	1
351	20240724	145500	411773640	5710	5710	5710	5710	0
352	20240724	145400	411773640	5710	5710	5710	5710	47
353	20240724	145300	411505270	5710	5710	5710	5710	150
354	20240724	145200	410648770	5710	5710	5710	5710	50
355	20240724	145100	410363270	5710	5710	5710	5710	20
356	20240724	145000	410249070	5710	5710	5710	5710	0
357	20240724	144900	410249070	5710	5710	5710	5710	2
358	20240724	144800	410237650	5710	5710	5710	5710	0
359	20240724	144700	410237650	5710	5700	5710	5700	22
360	20240724	144600	410112240	5700	5700	5700	5700	137
361	20240724	144500	409331340	5700	5700	5700	5700	0
362	20240724	144400	409331340	5700	5700	5700	5700	0
363	20240724	144300	409331340	5700	5700	5700	5700	0
364	20240724	144200	409331340	5700	5700	5700	5700	88
365	20240724	144100	408829740	5690	5690	5690	5690	0
366	20240724	144000	408829740	5690	5690	5690	5690	0
367	20240724	143900	408829740	5690	5700	5700	5690	315
368	20240724	143800	407036140	5710	5710	5710	5710	107
369	20240724	143700	406425170	5710	5710	5710	5710	0
370	20240724	143600	406425170	5710	5710	5710	5710	1
371	20240724	143500	406419460	5710	5710	5710	5710	0
372	20240724	143400	406419460	5710	5710	5710	5710	0
373	20240724	143300	406419460	5710	5710	5710	5710	0
374	20240724	143200	406419460	5710	5710	5710	5710	5
375	20240724	143100	406390910	5710	5710	5710	5710	0
376	20240724	143000	406390910	5710	5710	5710	5710	82
377	20240724	142900	405922690	5720	5720	5720	5720	0
378	20240724	142800	405922690	5720	5710	5720	5710	55
379	20240724	142700	405608630	5710	5720	5720	5710	27
380	20240724	142600	405454450	5710	5710	5710	5710	0
381	20240724	142500	405454450	5710	5710	5710	5710	39
382	20240724	142400	405231760	5710	5710	5710	5710	0
383	20240724	142300	405231760	5710	5710	5710	5710	0
384	20240724	142200	405231760	5710	5710	5710	5710	16
385	20240724	142100	405140400	5710	5710	5710	5710	1
386	20240724	142000	405134690	5710	5710	5710	5710	33
387	20240724	141900	404946260	5720	5720	5720	5720	0
388	20240724	141800	404946260	5720	5720	5720	5720	100
389	20240724	141700	404374260	5720	5720	5720	5720	0
390	20240724	141600	404374260	5720	5720	5720	5720	0
391	20240724	141500	404374260	5720	5720	5720	5720	0
392	20240724	141400	404374260	5720	5720	5720	5720	15
393	20240724	141300	404288460	5710	5710	5710	5710	0
394	20240724	141200	404288460	5710	5710	5710	5710	28
395	20240724	141100	404128580	5720	5720	5720	5720	0
396	20240724	141000	404128580	5720	5720	5720	5720	0
397	20240724	140900	404128580	5720	5720	5720	5720	0
398	20240724	140800	404128580	5720	5720	5720	5720	0
399	20240724	140700	404128580	5720	5720	5720	5720	0
400	20240724	140600	404128580	5720	5720	5720	5720	0
401	20240724	140500	404128580	5720	5720	5720	5720	0
402	20240724	140400	404128580	5720	5720	5720	5720	0
403	20240724	140300	404128580	5720	5720	5720	5720	0
404	20240724	140200	404128580	5720	5720	5720	5720	0
405	20240724	140100	404128580	5720	5720	5720	5720	0
406	20240724	140000	404128580	5720	5720	5720	5720	0
407	20240724	135900	404128580	5720	5720	5720	5720	1
408	20240724	135800	404122860	5690	5690	5690	5690	0
409	20240724	135700	404122860	5690	5690	5690	5690	130
410	20240724	135600	403383160	5690	5690	5690	5690	0
411	20240724	135500	403383160	5690	5690	5690	5690	494
412	20240724	135400	400572300	5700	5700	5700	5700	140
413	20240724	135300	399774300	5710	5710	5710	5710	0
414	20240724	135200	399774300	5710	5710	5710	5710	0
415	20240724	135100	399774300	5710	5710	5710	5710	0
416	20240724	135000	399774300	5710	5710	5710	5710	0
417	20240724	134900	399774300	5710	5720	5720	5710	466
418	20240724	134800	397113430	5710	5710	5710	5710	100
419	20240724	134700	396542430	5710	5710	5710	5710	0
420	20240724	134600	396542430	5710	5710	5710	5710	93
421	20240724	134500	396011400	5710	5700	5710	5700	442
422	20240724	134400	393488580	5700	5700	5700	5700	0
423	20240724	134300	393488580	5700	5700	5700	5700	1
424	20240724	134200	393482880	5690	5690	5690	5690	0
425	20240724	134100	393482880	5690	5690	5690	5690	0
426	20240724	134000	393482880	5690	5690	5690	5690	237
427	20240724	133900	392134350	5720	5720	5720	5720	0
428	20240724	133800	392134350	5720	5720	5720	5720	4
429	20240724	133700	392111470	5690	5690	5690	5690	237
430	20240724	133600	390762940	5710	5710	5710	5710	0
431	20240724	133500	390762940	5710	5710	5710	5710	64
432	20240724	133400	390397500	5710	5710	5710	5710	0
433	20240724	133300	390397500	5710	5710	5710	5710	0
434	20240724	133200	390397500	5710	5710	5710	5690	9
435	20240724	133100	390346130	5690	5690	5690	5690	750
436	20240724	133000	386078630	5720	5690	5720	5690	171
437	20240724	132900	385105610	5720	5720	5720	5720	0
438	20240724	132800	385105610	5720	5720	5720	5720	1
439	20240724	132700	385099890	5690	5700	5700	5690	788
440	20240724	132600	380609300	5720	5720	5720	5700	45
441	20240724	132500	380352170	5710	5710	5710	5710	0
442	20240724	132400	380352170	5710	5710	5710	5710	1
443	20240724	132300	380346460	5710	5710	5710	5710	120
444	20240724	132200	379661260	5710	5710	5710	5710	0
445	20240724	132100	379661260	5710	5710	5710	5710	0
446	20240724	132000	379661260	5710	5710	5710	5710	152
447	20240724	131900	378793340	5730	5730	5730	5730	0
448	20240724	131800	378793340	5730	5730	5730	5730	0
449	20240724	131700	378793340	5730	5730	5730	5720	9
450	20240724	131600	378741810	5720	5720	5720	5720	0
451	20240724	131500	378741810	5720	5720	5720	5720	0
452	20240724	131400	378741810	5720	5720	5720	5720	1
453	20240724	131300	378736090	5730	5730	5730	5730	0
454	20240724	131200	378736090	5730	5730	5730	5730	0
455	20240724	131100	378736090	5730	5730	5730	5730	0
456	20240724	131000	378736090	5730	5730	5730	5730	0
457	20240724	130900	378736090	5730	5730	5730	5730	0
458	20240724	130800	378736090	5730	5730	5730	5730	0
459	20240724	130700	378736090	5730	5730	5730	5730	0
460	20240724	130600	378736090	5730	5730	5730	5730	4
461	20240724	130500	378713170	5710	5710	5710	5710	4
462	20240724	130400	378690330	5730	5730	5730	5730	0
463	20240724	130300	378690330	5730	5730	5730	5730	0
464	20240724	130200	378690330	5730	5730	5730	5730	0
465	20240724	130100	378690330	5730	5700	5730	5700	304
466	20240724	130000	376957410	5700	5710	5710	5700	1032
467	20240724	125900	371073100	5730	5730	5730	5730	0
468	20240724	125800	371073100	5730	5730	5730	5730	0
469	20240724	125700	371073100	5730	5730	5730	5730	10
470	20240724	125600	371015800	5730	5730	5730	5730	20
471	20240724	125500	370901200	5740	5690	5740	5690	1069
472	20240724	125400	364818540	5730	5740	5740	5690	6981
473	20240724	125300	325002010	5760	5760	5760	5760	1
474	20240724	125200	324996250	5730	5740	5740	5730	16
475	20240724	125100	324904460	5760	5760	5760	5760	1
476	20240724	125000	324898700	5730	5760	5760	5730	58
477	20240724	124900	324566090	5760	5770	5770	5740	1398
478	20240724	124800	316530360	5770	5770	5770	5770	110
479	20240724	124700	315895660	5770	5770	5770	5770	0
480	20240724	124600	315895660	5770	5780	5780	5770	210
481	20240724	124500	314683860	5780	5780	5780	5780	334
482	20240724	124400	312753340	5780	5790	5790	5780	200
483	20240724	124300	311596340	5790	5790	5790	5790	191
484	20240724	124200	310490450	5800	5800	5800	5800	0
485	20240724	124100	310490450	5800	5800	5800	5800	11
486	20240724	124000	310426650	5810	5810	5810	5810	0
487	20240724	123900	310426650	5810	5810	5810	5810	0
488	20240724	123800	310426650	5810	5810	5810	5810	0
489	20240724	123700	310426650	5810	5810	5810	5810	0
490	20240724	123600	310426650	5810	5800	5810	5790	143
491	20240724	123500	309598560	5790	5790	5790	5790	50
492	20240724	123400	309309060	5800	5800	5800	5800	0
493	20240724	123300	309309060	5800	5800	5800	5800	92
494	20240724	123200	308775460	5810	5810	5810	5810	0
495	20240724	123100	308775460	5810	5810	5810	5810	0
496	20240724	123000	308775460	5810	5810	5810	5810	0
497	20240724	122900	308775460	5810	5810	5810	5810	18
498	20240724	122800	308670880	5810	5810	5810	5810	0
499	20240724	122700	308670880	5810	5810	5810	5810	51
500	20240724	122600	308374570	5810	5810	5810	5810	0
501	20240724	122500	308374570	5810	5820	5820	5810	302
502	20240724	122400	306618450	5820	5820	5820	5820	0
503	20240724	122300	306618450	5820	5810	5820	5810	189
504	20240724	122200	305518970	5800	5800	5800	5800	10
505	20240724	122100	305460970	5800	5800	5800	5800	219
506	20240724	122000	304190770	5800	5800	5800	5800	1
507	20240724	121900	304184970	5790	5790	5790	5790	0
508	20240724	121800	304184970	5790	5790	5790	5790	0
509	20240724	121700	304184970	5790	5790	5790	5790	0
510	20240724	121600	304184970	5790	5790	5790	5790	0
511	20240724	121500	304184970	5790	5790	5790	5790	0
512	20240724	121400	304184970	5790	5790	5790	5790	0
513	20240724	121300	304184970	5790	5790	5790	5790	0
514	20240724	121200	304184970	5790	5790	5790	5790	129
515	20240724	121100	303438060	5790	5790	5790	5790	0
516	20240724	121000	303438060	5790	5790	5790	5790	0
517	20240724	120900	303438060	5790	5790	5790	5790	107
518	20240724	120800	302818530	5790	5790	5790	5790	0
519	20240724	120700	302818530	5790	5790	5790	5790	83
520	20240724	120600	302337960	5790	5790	5790	5790	470
521	20240724	120500	299616660	5790	5790	5790	5790	0
522	20240724	120400	299616660	5790	5790	5790	5790	100
523	20240724	120300	299037660	5790	5790	5790	5790	698
524	20240724	120200	294996240	5790	5790	5790	5790	1
525	20240724	120100	294990450	5810	5810	5810	5810	0
526	20240724	120000	294990450	5810	5800	5810	5800	109
527	20240724	115900	294358160	5810	5810	5810	5810	0
528	20240724	115800	294358160	5810	5810	5810	5810	7
529	20240724	115700	294317490	5810	5800	5810	5800	512
530	20240724	115600	291347880	5810	5810	5810	5810	0
531	20240724	115500	291347880	5810	5810	5810	5810	100
532	20240724	115400	290766880	5810	5810	5810	5810	38
533	20240724	115300	290546100	5830	5830	5830	5830	0
534	20240724	115200	290546100	5830	5820	5830	5820	2
535	20240724	115100	290534450	5820	5820	5820	5820	0
536	20240724	115000	290534450	5820	5820	5820	5820	0
537	20240724	114900	290534450	5820	5820	5820	5820	2
538	20240724	114800	290522810	5820	5820	5820	5820	0
539	20240724	114700	290522810	5820	5820	5820	5820	14
540	20240724	114600	290441330	5820	5820	5820	5820	183
541	20240724	114500	289376270	5820	5830	5830	5820	1073
542	20240724	114400	283121510	5860	5860	5860	5860	0
543	20240724	114300	283121510	5860	5860	5860	5860	0
544	20240724	114200	283121510	5860	5860	5860	5860	0
545	20240724	114100	283121510	5860	5860	5860	5860	0
546	20240724	114000	283121510	5860	5860	5860	5860	175
547	20240724	113900	282096010	5860	5830	5860	5820	856
548	20240724	113800	277107130	5830	5830	5860	5830	187
549	20240724	113700	276016890	5830	5840	5840	5830	1249
550	20240724	113600	268735200	5830	5830	5830	5830	0
551	20240724	113500	268735200	5830	5830	5830	5830	2
552	20240724	113400	268723540	5830	5830	5830	5830	1
553	20240724	113300	268717710	5870	5870	5870	5870	0
554	20240724	113200	268717710	5870	5870	5870	5870	9
555	20240724	113100	268664880	5870	5870	5870	5870	0
556	20240724	113000	268664880	5870	5830	5870	5830	48
557	20240724	112900	268385000	5830	5840	5840	5830	326
558	20240724	112800	266481420	5840	5840	5840	5840	100
559	20240724	112700	265897420	5880	5840	5880	5840	835
560	20240724	112600	260991620	5840	5870	5890	5840	624
561	20240724	112500	257327580	5870	5830	5870	5830	3502
562	20240724	112400	236771790	5830	5830	5830	5830	2
563	20240724	112300	236760130	5870	5860	5870	5860	41
564	20240724	112200	236519470	5870	5850	5870	5850	2000
565	20240724	112100	224780130	5860	5830	5860	5820	220
566	20240724	112000	223498720	5870	5830	5870	5820	1100
567	20240724	111900	217066080	5870	5870	5870	5830	1376
568	20240724	111800	209027710	5870	5860	5870	5830	1193
569	20240724	111700	202029160	5840	5810	5890	5810	11024
570	20240724	111600	137568290	5790	5790	5790	5790	62
571	20240724	111500	137209310	5780	5780	5780	5780	0
572	20240724	111400	137209310	5780	5790	5790	5780	736
573	20240724	111300	132954370	5810	5810	5810	5810	30
574	20240724	111200	132780070	5810	5800	5830	5800	1369
575	20240724	111100	124821390	5800	5780	5800	5780	1204
576	20240724	111000	117858100	5780	5780	5780	5780	260
577	20240724	110900	116355300	5780	5780	5780	5780	0
578	20240724	110800	116355300	5780	5780	5780	5780	0
579	20240724	110700	116355300	5780	5780	5780	5780	1
580	20240724	110600	116349520	5770	5760	5770	5760	73
581	20240724	110500	115928680	5750	5750	5750	5750	11
582	20240724	110400	115865430	5750	5750	5750	5750	1
583	20240724	110300	115859680	5780	5770	5780	5770	313
584	20240724	110200	114053660	5770	5750	5770	5750	40
585	20240724	110100	113823590	5750	5750	5750	5750	1140
586	20240724	110000	107268590	5750	5750	5750	5750	0
587	20240724	105900	107268590	5750	5750	5750	5750	0
588	20240724	105800	107268590	5750	5750	5750	5750	1
589	20240724	105700	107262840	5730	5730	5730	5730	0
590	20240724	105600	107262840	5730	5740	5740	5730	615
591	20240724	105500	103738740	5740	5740	5740	5740	0
592	20240724	105400	103738740	5740	5750	5750	5740	485
593	20240724	105300	100954750	5750	5750	5750	5750	0
594	20240724	105200	100954750	5750	5750	5750	5750	0
595	20240724	105100	100954750	5750	5730	5750	5730	4
596	20240724	105000	100931790	5740	5740	5740	5740	1024
597	20240724	104900	95054030	5750	5750	5750	5750	0
598	20240724	104800	95054030	5750	5750	5750	5750	0
599	20240724	104700	95054030	5750	5750	5750	5750	0
600	20240724	104600	95054030	5750	5750	5750	5750	0
601	20240724	104500	95054030	5750	5740	5750	5740	62
602	20240724	104400	94698140	5740	5740	5740	5740	0
603	20240724	104300	94698140	5740	5740	5740	5740	161
604	20240724	104200	93774000	5750	5750	5750	5750	500
605	20240724	104100	90899000	5750	5750	5750	5750	0
606	20240724	104000	90899000	5750	5750	5750	5750	1
607	20240724	103900	90893250	5750	5750	5750	5750	0
608	20240724	103800	90893250	5750	5750	5750	5750	0
609	20240724	103700	90893250	5750	5750	5750	5750	0
610	20240724	103600	90893250	5750	5750	5750	5750	0
611	20240724	103500	90893250	5750	5750	5750	5750	0
612	20240724	103400	90893250	5750	5750	5750	5750	84
613	20240724	103300	90410250	5760	5760	5760	5760	10
614	20240724	103200	90352650	5750	5750	5750	5750	0
615	20240724	103100	90352650	5750	5750	5750	5750	0
616	20240724	103000	90352650	5750	5750	5750	5750	0
617	20240724	102900	90352650	5750	5750	5750	5750	115
618	20240724	102800	89691400	5740	5740	5740	5740	0
619	20240724	102700	89691400	5740	5740	5740	5740	0
620	20240724	102600	89691400	5740	5740	5740	5740	3
621	20240724	102500	89674180	5740	5740	5740	5740	13
622	20240724	102400	89599560	5740	5740	5740	5740	52
623	20240724	102300	89301080	5750	5750	5750	5750	0
624	20240724	102200	89301080	5750	5750	5750	5750	0
625	20240724	102100	89301080	5750	5750	5750	5750	322
626	20240724	102000	87449580	5760	5760	5760	5760	0
627	20240724	101900	87449580	5760	5760	5760	5760	11
628	20240724	101800	87386220	5750	5750	5750	5750	0
629	20240724	101700	87386220	5750	5750	5750	5750	43
630	20240724	101600	87138970	5760	5760	5760	5760	1
631	20240724	101500	87133210	5770	5770	5770	5770	0
632	20240724	101400	87133210	5770	5770	5770	5770	0
633	20240724	101300	87133210	5770	5770	5770	5770	0
634	20240724	101200	87133210	5770	5770	5770	5770	0
635	20240724	101100	87133210	5770	5770	5770	5770	0
636	20240724	101000	87133210	5770	5770	5770	5770	0
637	20240724	100900	87133210	5770	5770	5770	5770	0
638	20240724	100800	87133210	5770	5770	5770	5770	0
639	20240724	100700	87133210	5770	5770	5770	5770	0
640	20240724	100600	87133210	5770	5770	5770	5770	5
641	20240724	100500	87104360	5780	5780	5780	5780	0
642	20240724	100400	87104360	5780	5780	5780	5780	0
643	20240724	100300	87104360	5780	5780	5780	5780	0
644	20240724	100200	87104360	5780	5780	5780	5780	1
645	20240724	100100	87098580	5780	5780	5780	5780	1
646	20240724	100000	87092800	5780	5780	5780	5780	0
647	20240724	095900	87092800	5780	5780	5780	5780	1
648	20240724	095800	87087020	5780	5780	5780	5780	3
649	20240724	095700	87069680	5780	5780	5780	5780	0
650	20240724	095600	87069680	5780	5780	5780	5780	0
651	20240724	095500	87069680	5780	5780	5780	5780	2
652	20240724	095400	87058120	5780	5770	5780	5770	10
653	20240724	095300	87000410	5770	5770	5770	5770	0
654	20240724	095200	87000410	5770	5770	5770	5770	0
655	20240724	095100	87000410	5770	5770	5770	5770	0
656	20240724	095000	87000410	5770	5770	5780	5770	276
657	20240724	094900	85406130	5770	5770	5770	5770	509
658	20240724	094800	82469200	5770	5770	5770	5770	0
659	20240724	094700	82469200	5770	5770	5770	5770	0
660	20240724	094600	82469200	5770	5770	5770	5770	311
661	20240724	094500	80674730	5770	5740	5770	5740	5929
662	20240724	094400	46636210	5740	5760	5770	5740	386
663	20240724	094300	44412630	5760	5760	5760	5760	356
664	20240724	094200	42362070	5770	5730	5770	5730	1343
665	20240724	094100	34646250	5730	5730	5730	5730	0
666	20240724	094000	34646250	5730	5730	5730	5730	0
667	20240724	093900	34646250	5730	5730	5730	5730	146
668	20240724	093800	33809670	5730	5730	5730	5730	0
669	20240724	093700	33809670	5730	5730	5730	5730	0
670	20240724	093600	33809670	5730	5730	5730	5730	0
671	20240724	093500	33809670	5730	5730	5730	5730	1
672	20240724	093400	33803940	5700	5700	5700	5700	0
673	20240724	093300	33803940	5700	5710	5710	5700	512
674	20240724	093200	30883020	5740	5740	5740	5740	2
675	20240724	093100	30871540	5750	5720	5750	5710	153
676	20240724	093000	29997350	5770	5770	5770	5770	0
677	20240724	092900	29997350	5770	5770	5770	5770	0
678	20240724	092800	29997350	5770	5730	5770	5730	1431
679	20240724	092700	21788560	5730	5730	5730	5730	0
680	20240724	092600	21788560	5730	5730	5730	5730	2
681	20240724	092500	21777100	5680	5700	5700	5680	1325
682	20240724	092400	14236540	5730	5700	5730	5700	136
683	20240724	092300	13461280	5730	5730	5730	5730	0
684	20240724	092200	13461280	5730	5730	5730	5730	0
685	20240724	092100	13461280	5730	5730	5730	5730	0
686	20240724	092000	13461280	5730	5730	5730	5730	0
687	20240724	091900	13461280	5730	5710	5730	5710	8
688	20240724	091800	13415580	5710	5710	5710	5710	3
689	20240724	091700	13398450	5710	5710	5710	5710	0
690	20240724	091600	13398450	5710	5730	5730	5710	48
691	20240724	091500	13124340	5740	5740	5740	5740	2
692	20240724	091400	13112860	5700	5740	5740	5700	23
693	20240724	091300	12981120	5740	5740	5740	5740	0
694	20240724	091200	12981120	5740	5720	5740	5720	424
695	20240724	091100	10553350	5720	5720	5720	5720	51
696	20240724	091000	10261630	5720	5720	5720	5720	21
697	20240724	090900	10141510	5720	5720	5720	5720	50
698	20240724	090800	9855510	5720	5720	5720	5720	0
699	20240724	090700	9855510	5720	5720	5720	5720	31
700	20240724	090600	9678190	5720	5720	5720	5720	0
701	20240724	090500	9678190	5720	5690	5720	5690	200
702	20240724	090400	8540160	5690	5700	5700	5690	535
703	20240724	090300	5496000	5690	5690	5690	5690	251
704	20240724	090200	4067810	5690	5720	5720	5690	196
705	20240724	090100	2951940	5690	5730	5730	5690	28
706	20240724	090000	2791540	5730	5690	5730	5690	489