KissMeData/405000/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	212300	541386975	2715	2715	2715	2715	3620
3	20240723	212200	541386975	2715	2715	2715	2715	0
4	20240723	212100	541386975	2715	2715	2715	2715	0
5	20240723	212000	541386975	2715	2715	2715	2715	0
6	20240723	211900	541386975	2715	2715	2715	2715	0
7	20240723	211800	541386975	2715	2715	2715	2715	0
8	20240723	211700	541386975	2715	2715	2715	2715	0
9	20240723	211600	541386975	2715	2715	2715	2715	0
10	20240723	211500	541386975	2715	2715	2715	2715	0
11	20240723	211400	541386975	2715	2715	2715	2715	0
12	20240723	211300	541386975	2715	2715	2715	2715	0
13	20240723	211200	541386975	2715	2715	2715	2715	0
14	20240723	211100	541386975	2715	2715	2715	2715	0
15	20240723	211000	541386975	2715	2715	2715	2715	0
16	20240723	210900	541386975	2715	2715	2715	2715	0
17	20240723	210800	541386975	2715	2715	2715	2715	0
18	20240723	210700	541386975	2715	2715	2715	2715	0
19	20240723	210600	541386975	2715	2715	2715	2715	0
20	20240723	210500	541386975	2715	2715	2715	2715	0
21	20240723	210400	541386975	2715	2715	2715	2715	0
22	20240723	210300	541386975	2715	2715	2715	2715	0
23	20240723	210200	541386975	2715	2715	2715	2715	0
24	20240723	210100	541386975	2715	2715	2715	2715	0
25	20240723	210000	541386975	2715	2715	2715	2715	0
26	20240723	205900	541386975	2715	2715	2715	2715	0
27	20240723	205800	541386975	2715	2715	2715	2715	0
28	20240723	205700	541386975	2715	2715	2715	2715	0
29	20240723	205600	541386975	2715	2715	2715	2715	0
30	20240723	205500	541386975	2715	2715	2715	2715	0
31	20240723	205400	541386975	2715	2715	2715	2715	0
32	20240723	205300	541386975	2715	2715	2715	2715	3620
33	20240723	205200	541386975	2715	2715	2715	2715	0
34	20240723	205100	541386975	2715	2715	2715	2715	0
35	20240723	205000	541386975	2715	2715	2715	2715	0
36	20240723	204900	541386975	2715	2715	2715	2715	0
37	20240723	204800	541386975	2715	2715	2715	2715	0
38	20240723	204700	541386975	2715	2715	2715	2715	0
39	20240723	204600	541386975	2715	2715	2715	2715	0
40	20240723	204500	541386975	2715	2715	2715	2715	0
41	20240723	204400	541386975	2715	2715	2715	2715	0
42	20240723	204300	541386975	2715	2715	2715	2715	0
43	20240723	204200	541386975	2715	2715	2715	2715	0
44	20240723	204100	541386975	2715	2715	2715	2715	0
45	20240723	204000	541386975	2715	2715	2715	2715	0
46	20240723	203900	541386975	2715	2715	2715	2715	0
47	20240723	203800	541386975	2715	2715	2715	2715	0
48	20240723	203700	541386975	2715	2715	2715	2715	0
49	20240723	203600	541386975	2715	2715	2715	2715	0
50	20240723	203500	541386975	2715	2715	2715	2715	0
51	20240723	203400	541386975	2715	2715	2715	2715	0
52	20240723	203300	541386975	2715	2715	2715	2715	0
53	20240723	203200	541386975	2715	2715	2715	2715	0
54	20240723	203100	541386975	2715	2715	2715	2715	0
55	20240723	203000	541386975	2715	2715	2715	2715	0
56	20240723	202900	541386975	2715	2715	2715	2715	0
57	20240723	202800	541386975	2715	2715	2715	2715	0
58	20240723	202700	541386975	2715	2715	2715	2715	0
59	20240723	202600	541386975	2715	2715	2715	2715	0
60	20240723	202500	541386975	2715	2715	2715	2715	0
61	20240723	202400	541386975	2715	2715	2715	2715	0
62	20240723	202300	541386975	2715	2715	2715	2715	3620
63	20240723	202200	541386975	2715	2715	2715	2715	0
64	20240723	202100	541386975	2715	2715	2715	2715	0
65	20240723	202000	541386975	2715	2715	2715	2715	0
66	20240723	201900	541386975	2715	2715	2715	2715	0
67	20240723	201800	541386975	2715	2715	2715	2715	0
68	20240723	201700	541386975	2715	2715	2715	2715	0
69	20240723	201600	541386975	2715	2715	2715	2715	0
70	20240723	201500	541386975	2715	2715	2715	2715	0
71	20240723	201400	541386975	2715	2715	2715	2715	0
72	20240723	201300	541386975	2715	2715	2715	2715	0
73	20240723	201200	541386975	2715	2715	2715	2715	0
74	20240723	201100	541386975	2715	2715	2715	2715	0
75	20240723	201000	541386975	2715	2715	2715	2715	0
76	20240723	200900	541386975	2715	2715	2715	2715	0
77	20240723	200800	541386975	2715	2715	2715	2715	0
78	20240723	200700	541386975	2715	2715	2715	2715	0
79	20240723	200600	541386975	2715	2715	2715	2715	0
80	20240723	200500	541386975	2715	2715	2715	2715	0
81	20240723	200400	541386975	2715	2715	2715	2715	0
82	20240723	200300	541386975	2715	2715	2715	2715	0
83	20240723	200200	541386975	2715	2715	2715	2715	0
84	20240723	200100	541386975	2715	2715	2715	2715	0
85	20240723	200000	541386975	2715	2715	2715	2715	0
86	20240723	195900	541386975	2715	2715	2715	2715	0
87	20240723	195800	541386975	2715	2715	2715	2715	0
88	20240723	195700	541386975	2715	2715	2715	2715	0
89	20240723	195600	541386975	2715	2715	2715	2715	0
90	20240723	195500	541386975	2715	2715	2715	2715	0
91	20240723	195400	541386975	2715	2715	2715	2715	0
92	20240723	195300	541386975	2715	2715	2715	2715	3620
93	20240723	195200	541386975	2715	2715	2715	2715	0
94	20240723	195100	541386975	2715	2715	2715	2715	0
95	20240723	195000	541386975	2715	2715	2715	2715	0
96	20240723	194900	541386975	2715	2715	2715	2715	0
97	20240723	194800	541386975	2715	2715	2715	2715	0
98	20240723	194700	541386975	2715	2715	2715	2715	0
99	20240723	194600	541386975	2715	2715	2715	2715	0
100	20240723	194500	541386975	2715	2715	2715	2715	0
101	20240723	194400	541386975	2715	2715	2715	2715	0
102	20240723	194300	541386975	2715	2715	2715	2715	0
103	20240723	194200	541386975	2715	2715	2715	2715	0
104	20240723	194100	541386975	2715	2715	2715	2715	0
105	20240723	194000	541386975	2715	2715	2715	2715	0
106	20240723	193900	541386975	2715	2715	2715	2715	0
107	20240723	193800	541386975	2715	2715	2715	2715	0
108	20240723	193700	541386975	2715	2715	2715	2715	0
109	20240723	193600	541386975	2715	2715	2715	2715	0
110	20240723	193500	541386975	2715	2715	2715	2715	0
111	20240723	193400	541386975	2715	2715	2715	2715	0
112	20240723	193300	541386975	2715	2715	2715	2715	0
113	20240723	193200	541386975	2715	2715	2715	2715	0
114	20240723	193100	541386975	2715	2715	2715	2715	0
115	20240723	193000	541386975	2715	2715	2715	2715	0
116	20240723	192900	541386975	2715	2715	2715	2715	0
117	20240723	192800	541386975	2715	2715	2715	2715	0
118	20240723	192700	541386975	2715	2715	2715	2715	0
119	20240723	192600	541386975	2715	2715	2715	2715	0
120	20240723	192500	541386975	2715	2715	2715	2715	0
121	20240723	192400	541386975	2715	2715	2715	2715	0
122	20240723	192300	541386975	2715	2715	2715	2715	3620
123	20240723	192200	541386975	2715	2715	2715	2715	0
124	20240723	192100	541386975	2715	2715	2715	2715	0
125	20240723	192000	541386975	2715	2715	2715	2715	0
126	20240723	191900	541386975	2715	2715	2715	2715	0
127	20240723	191800	541386975	2715	2715	2715	2715	0
128	20240723	191700	541386975	2715	2715	2715	2715	0
129	20240723	191600	541386975	2715	2715	2715	2715	0
130	20240723	191500	541386975	2715	2715	2715	2715	0
131	20240723	191400	541386975	2715	2715	2715	2715	0
132	20240723	191300	541386975	2715	2715	2715	2715	0
133	20240723	191200	541386975	2715	2715	2715	2715	0
134	20240723	191100	541386975	2715	2715	2715	2715	0
135	20240723	191000	541386975	2715	2715	2715	2715	0
136	20240723	190900	541386975	2715	2715	2715	2715	0
137	20240723	190800	541386975	2715	2715	2715	2715	0
138	20240723	190700	541386975	2715	2715	2715	2715	0
139	20240723	190600	541386975	2715	2715	2715	2715	0
140	20240723	190500	541386975	2715	2715	2715	2715	0
141	20240723	190400	541386975	2715	2715	2715	2715	0
142	20240723	190300	541386975	2715	2715	2715	2715	0
143	20240723	190200	541386975	2715	2715	2715	2715	0
144	20240723	190100	541386975	2715	2715	2715	2715	0
145	20240723	190000	541386975	2715	2715	2715	2715	0
146	20240723	185900	541386975	2715	2715	2715	2715	0
147	20240723	185800	541386975	2715	2715	2715	2715	0
148	20240723	185700	541386975	2715	2715	2715	2715	0
149	20240723	185600	541386975	2715	2715	2715	2715	0
150	20240723	185500	541386975	2715	2715	2715	2715	0
151	20240723	185400	541386975	2715	2715	2715	2715	0
152	20240723	185300	541386975	2715	2715	2715	2715	3620
153	20240723	185200	541386975	2715	2715	2715	2715	0
154	20240723	185100	541386975	2715	2715	2715	2715	0
155	20240723	185000	541386975	2715	2715	2715	2715	0
156	20240723	184900	541386975	2715	2715	2715	2715	0
157	20240723	184800	541386975	2715	2715	2715	2715	0
158	20240723	184700	541386975	2715	2715	2715	2715	0
159	20240723	184600	541386975	2715	2715	2715	2715	0
160	20240723	184500	541386975	2715	2715	2715	2715	0
161	20240723	184400	541386975	2715	2715	2715	2715	0
162	20240723	184300	541386975	2715	2715	2715	2715	0
163	20240723	184200	541386975	2715	2715	2715	2715	0
164	20240723	184100	541386975	2715	2715	2715	2715	0
165	20240723	184000	541386975	2715	2715	2715	2715	0
166	20240723	183900	541386975	2715	2715	2715	2715	0
167	20240723	183800	541386975	2715	2715	2715	2715	0
168	20240723	183700	541386975	2715	2715	2715	2715	0
169	20240723	183600	541386975	2715	2715	2715	2715	0
170	20240723	183500	541386975	2715	2715	2715	2715	0
171	20240723	183400	541386975	2715	2715	2715	2715	0
172	20240723	183300	541386975	2715	2715	2715	2715	0
173	20240723	183200	541386975	2715	2715	2715	2715	0
174	20240723	183100	541386975	2715	2715	2715	2715	0
175	20240723	183000	541386975	2715	2715	2715	2715	0
176	20240723	182900	541386975	2715	2715	2715	2715	0
177	20240723	182800	541386975	2715	2715	2715	2715	0
178	20240723	182700	541386975	2715	2715	2715	2715	0
179	20240723	182600	541386975	2715	2715	2715	2715	0
180	20240723	182500	541386975	2715	2715	2715	2715	0
181	20240723	182400	541386975	2715	2715	2715	2715	0
182	20240723	182300	541386975	2715	2715	2715	2715	3620
183	20240723	182200	541386975	2715	2715	2715	2715	0
184	20240723	182100	541386975	2715	2715	2715	2715	0
185	20240723	182000	541386975	2715	2715	2715	2715	0
186	20240723	181900	541386975	2715	2715	2715	2715	0
187	20240723	181800	541386975	2715	2715	2715	2715	0
188	20240723	181700	541386975	2715	2715	2715	2715	0
189	20240723	181600	541386975	2715	2715	2715	2715	0
190	20240723	181500	541386975	2715	2715	2715	2715	0
191	20240723	181400	541386975	2715	2715	2715	2715	0
192	20240723	181300	541386975	2715	2715	2715	2715	0
193	20240723	181200	541386975	2715	2715	2715	2715	0
194	20240723	181100	541386975	2715	2715	2715	2715	0
195	20240723	181000	541386975	2715	2715	2715	2715	0
196	20240723	180900	541386975	2715	2715	2715	2715	0
197	20240723	180800	541386975	2715	2715	2715	2715	0
198	20240723	180700	541386975	2715	2715	2715	2715	0
199	20240723	180600	541386975	2715	2715	2715	2715	0
200	20240723	180500	541386975	2715	2715	2715	2715	0
201	20240723	180400	541386975	2715	2715	2715	2715	0
202	20240723	180300	541386975	2715	2715	2715	2715	0
203	20240723	180200	541386975	2715	2715	2715	2715	0
204	20240723	180100	541386975	2715	2715	2715	2715	0
205	20240723	180000	541386975	2715	2715	2715	2715	0
206	20240723	175900	541386975	2715	2715	2715	2715	0
207	20240723	175800	541386975	2715	2715	2715	2715	0
208	20240723	175700	541386975	2715	2715	2715	2715	0
209	20240723	175600	541386975	2715	2715	2715	2715	0
210	20240723	175500	541386975	2715	2715	2715	2715	0
211	20240723	175400	541386975	2715	2715	2715	2715	0
212	20240723	175300	541386975	2715	2715	2715	2715	3620
213	20240723	175200	541386975	2715	2715	2715	2715	0
214	20240723	175100	541386975	2715	2715	2715	2715	0
215	20240723	175000	541386975	2715	2715	2715	2715	0
216	20240723	174900	541386975	2715	2715	2715	2715	0
217	20240723	174800	541386975	2715	2715	2715	2715	0
218	20240723	174700	541386975	2715	2715	2715	2715	0
219	20240723	174600	541386975	2715	2715	2715	2715	0
220	20240723	174500	541386975	2715	2715	2715	2715	0
221	20240723	174400	541386975	2715	2715	2715	2715	0
222	20240723	174300	541386975	2715	2715	2715	2715	0
223	20240723	174200	541386975	2715	2715	2715	2715	0
224	20240723	174100	541386975	2715	2715	2715	2715	0
225	20240723	174000	541386975	2715	2715	2715	2715	0
226	20240723	173900	541386975	2715	2715	2715	2715	0
227	20240723	173800	541386975	2715	2715	2715	2715	0
228	20240723	173700	541386975	2715	2715	2715	2715	0
229	20240723	173600	541386975	2715	2715	2715	2715	0
230	20240723	173500	541386975	2715	2715	2715	2715	0
231	20240723	173400	541386975	2715	2715	2715	2715	0
232	20240723	173300	541386975	2715	2715	2715	2715	0
233	20240723	173200	541386975	2715	2715	2715	2715	0
234	20240723	173100	541386975	2715	2715	2715	2715	0
235	20240723	173000	541386975	2715	2715	2715	2715	0
236	20240723	172900	541386975	2715	2715	2715	2715	0
237	20240723	172800	541386975	2715	2715	2715	2715	0
238	20240723	172700	541386975	2715	2715	2715	2715	0
239	20240723	172600	541386975	2715	2715	2715	2715	0
240	20240723	172500	541386975	2715	2715	2715	2715	0
241	20240723	172400	541386975	2715	2715	2715	2715	0
242	20240723	172300	541386975	2715	2715	2715	2715	3620
243	20240723	172200	541386975	2715	2715	2715	2715	0
244	20240723	172100	541386975	2715	2715	2715	2715	0
245	20240723	172000	541386975	2715	2715	2715	2715	0
246	20240723	171900	541386975	2715	2715	2715	2715	0
247	20240723	171800	541386975	2715	2715	2715	2715	0
248	20240723	171700	541386975	2715	2715	2715	2715	0
249	20240723	171600	541386975	2715	2715	2715	2715	0
250	20240723	171500	541386975	2715	2715	2715	2715	0
251	20240723	171400	541386975	2715	2715	2715	2715	0
252	20240723	171300	541386975	2715	2715	2715	2715	0
253	20240723	171200	541386975	2715	2715	2715	2715	0
254	20240723	171100	541386975	2715	2715	2715	2715	0
255	20240723	171000	541386975	2715	2715	2715	2715	0
256	20240723	170900	541386975	2715	2715	2715	2715	0
257	20240723	170800	541386975	2715	2715	2715	2715	0
258	20240723	170700	541386975	2715	2715	2715	2715	0
259	20240723	170600	541386975	2715	2715	2715	2715	0
260	20240723	170500	541386975	2715	2715	2715	2715	0
261	20240723	170400	541386975	2715	2715	2715	2715	0
262	20240723	170300	541386975	2715	2715	2715	2715	0
263	20240723	170200	541386975	2715	2715	2715	2715	0
264	20240723	170100	541386975	2715	2715	2715	2715	0
265	20240723	170000	541386975	2715	2715	2715	2715	0
266	20240723	165900	541386975	2715	2715	2715	2715	0
267	20240723	165800	541386975	2715	2715	2715	2715	0
268	20240723	165700	541386975	2715	2715	2715	2715	0
269	20240723	165600	541386975	2715	2715	2715	2715	0
270	20240723	165500	541386975	2715	2715	2715	2715	0
271	20240723	165400	541386975	2715	2715	2715	2715	0
272	20240723	165300	541386975	2715	2715	2715	2715	3620
273	20240723	165200	541386975	2715	2715	2715	2715	0
274	20240723	165100	541386975	2715	2715	2715	2715	0
275	20240723	165000	541386975	2715	2715	2715	2715	0
276	20240723	164900	541386975	2715	2715	2715	2715	0
277	20240723	164800	541386975	2715	2715	2715	2715	0
278	20240723	164700	541386975	2715	2715	2715	2715	0
279	20240723	164600	541386975	2715	2715	2715	2715	0
280	20240723	164500	541386975	2715	2715	2715	2715	0
281	20240723	164400	541386975	2715	2715	2715	2715	0
282	20240723	164300	541386975	2715	2715	2715	2715	0
283	20240723	164200	541386975	2715	2715	2715	2715	0
284	20240723	164100	541386975	2715	2715	2715	2715	0
285	20240723	164000	541386975	2715	2715	2715	2715	0
286	20240723	163900	541386975	2715	2715	2715	2715	0
287	20240723	163800	541386975	2715	2715	2715	2715	0
288	20240723	163700	541386975	2715	2715	2715	2715	0
289	20240723	163600	541386975	2715	2715	2715	2715	0
290	20240723	163500	541386975	2715	2715	2715	2715	0
291	20240723	163400	541386975	2715	2715	2715	2715	0
292	20240723	163300	541386975	2715	2715	2715	2715	0
293	20240723	163200	541386975	2715	2715	2715	2715	0
294	20240723	163100	541386975	2715	2715	2715	2715	0
295	20240723	163000	541386975	2715	2715	2715	2715	0
296	20240723	162900	541386975	2715	2715	2715	2715	0
297	20240723	162800	541386975	2715	2715	2715	2715	0
298	20240723	162700	541386975	2715	2715	2715	2715	0
299	20240723	162600	541386975	2715	2715	2715	2715	0
300	20240723	162500	541386975	2715	2715	2715	2715	0
301	20240723	162400	541386975	2715	2715	2715	2715	0
302	20240723	162300	541386975	2715	2715	2715	2715	3620
303	20240723	162200	541386975	2715	2715	2715	2715	0
304	20240723	162100	541386975	2715	2715	2715	2715	0
305	20240723	162000	541386975	2715	2715	2715	2715	0
306	20240723	161900	541386975	2715	2715	2715	2715	0
307	20240723	161800	541386975	2715	2715	2715	2715	0
308	20240723	161700	541386975	2715	2715	2715	2715	0
309	20240723	161600	541386975	2715	2715	2715	2715	0
310	20240723	161500	541386975	2715	2715	2715	2715	0
311	20240723	161400	541386975	2715	2715	2715	2715	0
312	20240723	161300	541386975	2715	2715	2715	2715	0
313	20240723	161200	541386975	2715	2715	2715	2715	0
314	20240723	161100	541386975	2715	2715	2715	2715	0
315	20240723	161000	541386975	2715	2715	2715	2715	0
316	20240723	160900	541386975	2715	2715	2715	2715	0
317	20240723	160800	541386975	2715	2715	2715	2715	0
318	20240723	160700	541386975	2715	2715	2715	2715	0
319	20240723	160600	541386975	2715	2715	2715	2715	0
320	20240723	160500	541386975	2715	2715	2715	2715	0
321	20240723	160400	541386975	2715	2715	2715	2715	0
322	20240723	160300	541386975	2715	2715	2715	2715	0
323	20240723	160200	541386975	2715	2715	2715	2715	0
324	20240723	160100	541386975	2715	2715	2715	2715	0
325	20240723	160000	541386975	2715	2715	2715	2715	0
326	20240723	155900	541386975	2715	2715	2715	2715	0
327	20240723	155800	541386975	2715	2715	2715	2715	0
328	20240723	155700	541386975	2715	2715	2715	2715	0
329	20240723	155600	541386975	2715	2715	2715	2715	0
330	20240723	155500	541386975	2715	2715	2715	2715	0
331	20240723	155400	541386975	2715	2715	2715	2715	0
332	20240723	155300	541386975	2715	2715	2715	2715	3620
333	20240723	155200	541386975	2715	2715	2715	2715	0
334	20240723	155100	541386975	2715	2715	2715	2715	0
335	20240723	155000	541386975	2715	2715	2715	2715	0
336	20240723	154900	541386975	2715	2715	2715	2715	0
337	20240723	154800	541386975	2715	2715	2715	2715	0
338	20240723	154700	541386975	2715	2715	2715	2715	0
339	20240723	154600	541386975	2715	2715	2715	2715	0
340	20240723	154500	541386975	2715	2715	2715	2715	0
341	20240723	154400	541386975	2715	2715	2715	2715	0
342	20240723	154300	541386975	2715	2715	2715	2715	0
343	20240723	154200	541386975	2715	2715	2715	2715	0
344	20240723	154100	541386975	2715	2715	2715	2715	0
345	20240723	154000	541386975	2715	2715	2715	2715	0
346	20240723	153900	541386975	2715	2715	2715	2715	0
347	20240723	153800	541386975	2715	2715	2715	2715	0
348	20240723	153700	541386975	2715	2715	2715	2715	0
349	20240723	153600	541386975	2715	2715	2715	2715	0
350	20240723	153500	541386975	2715	2715	2715	2715	0
351	20240723	153400	541386975	2715	2715	2715	2715	0
352	20240723	153300	541386975	2715	2715	2715	2715	0
353	20240723	153200	541386975	2715	2715	2715	2715	0
354	20240723	153100	541386975	2715	2715	2715	2715	0
355	20240723	153000	541386975	2715	2715	2715	2715	3620
356	20240723	152900	531558675	2730	2730	2730	2730	0
357	20240723	152800	531558675	2730	2730	2730	2730	0
358	20240723	152700	531558675	2730	2730	2730	2730	0
359	20240723	152600	531558675	2730	2730	2730	2730	0
360	20240723	152500	531558675	2730	2730	2730	2730	0
361	20240723	152400	531558675	2730	2730	2730	2730	0
362	20240723	152300	531558675	2730	2730	2730	2730	0
363	20240723	152200	531558675	2730	2730	2730	2730	0
364	20240723	152100	531558675	2730	2730	2730	2730	0
365	20240723	152000	531558675	2730	2730	2730	2730	0
366	20240723	151900	531558675	2730	2730	2730	2730	20
367	20240723	151800	531504075	2730	2730	2730	2730	1
368	20240723	151700	531501345	2725	2725	2725	2725	1
369	20240723	151600	531498620	2715	2725	2725	2715	3502
370	20240723	151500	521960185	2730	2730	2730	2730	0
371	20240723	151400	521960185	2730	2730	2730	2730	80
372	20240723	151300	521741785	2730	2725	2730	2725	110
373	20240723	151200	521441515	2725	2725	2725	2725	62
374	20240723	151100	521272565	2730	2730	2730	2730	43
375	20240723	151000	521155175	2735	2735	2735	2735	0
376	20240723	150900	521155175	2735	2735	2735	2735	142
377	20240723	150800	520766805	2735	2730	2735	2730	212
378	20240723	150700	520187035	2730	2730	2730	2730	0
379	20240723	150600	520187035	2730	2725	2730	2725	847
380	20240723	150500	517878495	2725	2725	2725	2725	100
381	20240723	150400	517605995	2725	2725	2725	2725	548
382	20240723	150300	516112695	2730	2730	2730	2730	0
383	20240723	150200	516112695	2730	2730	2730	2730	1
384	20240723	150100	516109965	2725	2725	2725	2725	34
385	20240723	150000	516017315	2730	2730	2730	2730	0
386	20240723	145900	516017315	2730	2730	2730	2730	0
387	20240723	145800	516017315	2730	2730	2730	2730	0
388	20240723	145700	516017315	2730	2730	2730	2730	54
389	20240723	145600	515869895	2725	2725	2725	2725	261
390	20240723	145500	515158670	2725	2725	2725	2725	1003
391	20240723	145400	512425495	2730	2730	2730	2730	2
392	20240723	145300	512420035	2735	2735	2735	2735	0
393	20240723	145200	512420035	2735	2735	2735	2735	0
394	20240723	145100	512420035	2735	2725	2735	2725	998
395	20240723	145000	509700475	2735	2735	2735	2735	1
396	20240723	144900	509697740	2730	2730	2730	2730	183
397	20240723	144800	509198150	2730	2730	2730	2730	1
398	20240723	144700	509195420	2730	2730	2730	2730	0
399	20240723	144600	509195420	2730	2730	2730	2730	946
400	20240723	144500	506612840	2735	2735	2735	2735	1
401	20240723	144400	506610105	2735	2725	2735	2725	1531
402	20240723	144300	502425740	2730	2730	2730	2730	1
403	20240723	144200	502423010	2730	2730	2730	2730	0
404	20240723	144100	502423010	2730	2730	2730	2730	0
405	20240723	144000	502423010	2730	2730	2730	2730	0
406	20240723	143900	502423010	2730	2730	2730	2730	0
407	20240723	143800	502423010	2730	2730	2730	2730	1
408	20240723	143700	502420280	2730	2730	2730	2730	1
409	20240723	143600	502417550	2730	2730	2730	2730	1
410	20240723	143500	502414820	2715	2715	2715	2715	0
411	20240723	143400	502414820	2715	2715	2715	2715	0
412	20240723	143300	502414820	2715	2715	2715	2715	0
413	20240723	143200	502414820	2715	2715	2715	2715	0
414	20240723	143100	502414820	2715	2715	2715	2715	0
415	20240723	143000	502414820	2715	2715	2715	2715	0
416	20240723	142900	502414820	2715	2715	2715	2715	44
417	20240723	142800	502295360	2730	2730	2730	2730	80
418	20240723	142700	502076960	2730	2730	2730	2730	5
419	20240723	142600	502063310	2730	2730	2730	2730	4
420	20240723	142500	502052390	2730	2730	2730	2730	1
421	20240723	142400	502049660	2730	2730	2730	2730	0
422	20240723	142300	502049660	2730	2730	2730	2730	0
423	20240723	142200	502049660	2730	2730	2730	2730	36
424	20240723	142100	501951380	2720	2720	2720	2720	0
425	20240723	142000	501951380	2720	2720	2720	2720	156
426	20240723	141900	501527060	2720	2720	2720	2720	0
427	20240723	141800	501527060	2720	2725	2730	2720	101
428	20240723	141700	501251640	2720	2715	2720	2715	2684
429	20240723	141600	493961580	2710	2705	2710	2705	133
430	20240723	141500	493601700	2710	2710	2710	2710	53
431	20240723	141400	493458070	2710	2710	2710	2710	75
432	20240723	141300	493254820	2710	2710	2710	2710	66
433	20240723	141200	493075960	2710	2710	2710	2710	0
434	20240723	141100	493075960	2710	2710	2710	2710	1
435	20240723	141000	493073250	2710	2710	2710	2710	0
436	20240723	140900	493073250	2710	2710	2710	2710	0
437	20240723	140800	493073250	2710	2710	2710	2710	0
438	20240723	140700	493073250	2710	2710	2710	2710	0
439	20240723	140600	493073250	2710	2710	2710	2710	0
440	20240723	140500	493073250	2710	2710	2710	2710	0
441	20240723	140400	493073250	2710	2710	2710	2710	0
442	20240723	140300	493073250	2710	2710	2710	2710	0
443	20240723	140200	493073250	2710	2710	2710	2710	30
444	20240723	140100	492991950	2710	2710	2710	2710	106
445	20240723	140000	492704690	2710	2715	2715	2710	382
446	20240723	135900	491668520	2720	2720	2720	2720	2
447	20240723	135800	491663080	2720	2720	2720	2720	100
448	20240723	135700	491391080	2725	2720	2725	2720	82
449	20240723	135600	491167880	2725	2725	2725	2725	0
450	20240723	135500	491167880	2725	2725	2725	2725	1
451	20240723	135400	491165155	2720	2720	2720	2720	0
452	20240723	135300	491165155	2720	2720	2720	2720	10
453	20240723	135200	491137955	2725	2725	2725	2725	0
454	20240723	135100	491137955	2725	2710	2725	2710	30
455	20240723	135000	491056405	2710	2710	2710	2710	0
456	20240723	134900	491056405	2710	2710	2710	2710	0
457	20240723	134800	491056405	2710	2710	2710	2710	793
458	20240723	134700	488907375	2710	2710	2710	2710	507
459	20240723	134600	487533405	2715	2715	2715	2715	57
460	20240723	134500	487378650	2725	2725	2725	2725	0
461	20240723	134400	487378650	2725	2725	2725	2725	0
462	20240723	134300	487378650	2725	2720	2725	2720	15
463	20240723	134200	487337795	2715	2715	2715	2715	1
464	20240723	134100	487335080	2715	2715	2715	2715	10
465	20240723	134000	487307930	2715	2715	2715	2715	0
466	20240723	133900	487307930	2715	2715	2715	2715	0
467	20240723	133800	487307930	2715	2715	2715	2715	0
468	20240723	133700	487307930	2715	2715	2715	2715	0
469	20240723	133600	487307930	2715	2715	2715	2715	285
470	20240723	133500	486534155	2715	2715	2715	2715	500
471	20240723	133400	485176655	2720	2720	2720	2720	200
472	20240723	133300	484632655	2720	2720	2720	2720	100
473	20240723	133200	484360655	2715	2715	2715	2715	4
474	20240723	133100	484349795	2715	2715	2715	2715	0
475	20240723	133000	484349795	2715	2715	2715	2715	0
476	20240723	132900	484349795	2715	2715	2715	2715	0
477	20240723	132800	484349795	2715	2715	2715	2715	0
478	20240723	132700	484349795	2715	2715	2715	2715	0
479	20240723	132600	484349795	2715	2710	2715	2710	359
480	20240723	132500	483375115	2710	2710	2710	2710	0
481	20240723	132400	483375115	2710	2710	2710	2710	369
482	20240723	132300	482375125	2710	2710	2710	2710	0
483	20240723	132200	482375125	2710	2710	2710	2710	345
484	20240723	132100	481440175	2710	2710	2710	2710	1
485	20240723	132000	481437465	2705	2705	2705	2705	0
486	20240723	131900	481437465	2705	2705	2705	2705	62
487	20240723	131800	481269755	2705	2705	2705	2705	0
488	20240723	131700	481269755	2705	2710	2710	2705	20
489	20240723	131600	481215650	2715	2715	2715	2715	0
490	20240723	131500	481215650	2715	2715	2715	2715	1
491	20240723	131400	481212935	2700	2700	2700	2700	746
492	20240723	131300	479198735	2700	2700	2700	2700	0
493	20240723	131200	479198735	2700	2705	2715	2700	822
494	20240723	131100	476979300	2700	2700	2700	2700	0
495	20240723	131000	476979300	2700	2700	2700	2700	500
496	20240723	130900	475629300	2705	2710	2710	2705	814
497	20240723	130800	473426970	2710	2710	2710	2710	0
498	20240723	130700	473426970	2710	2710	2710	2710	0
499	20240723	130600	473426970	2710	2710	2710	2710	0
500	20240723	130500	473426970	2710	2710	2710	2710	0
501	20240723	130400	473426970	2710	2710	2710	2710	0
502	20240723	130300	473426970	2710	2710	2710	2710	0
503	20240723	130200	473426970	2710	2710	2710	2710	10
504	20240723	130100	473399870	2720	2720	2720	2720	0
505	20240723	130000	473399870	2720	2720	2720	2720	0
506	20240723	125900	473399870	2720	2720	2720	2720	0
507	20240723	125800	473399870	2720	2720	2720	2720	0
508	20240723	125700	473399870	2720	2720	2720	2720	0
509	20240723	125600	473399870	2720	2720	2720	2720	0
510	20240723	125500	473399870	2720	2720	2720	2720	0
511	20240723	125400	473399870	2720	2720	2720	2720	0
512	20240723	125300	473399870	2720	2720	2720	2720	0
513	20240723	125200	473399870	2720	2720	2720	2720	35
514	20240723	125100	473304670	2705	2705	2705	2705	1
515	20240723	125000	473301965	2700	2700	2700	2700	0
516	20240723	124900	473301965	2700	2700	2700	2700	0
517	20240723	124800	473301965	2700	2700	2700	2700	1
518	20240723	124700	473299265	2700	2700	2700	2700	0
519	20240723	124600	473299265	2700	2700	2720	2700	211
520	20240723	124500	472729345	2695	2695	2695	2695	0
521	20240723	124400	472729345	2695	2695	2695	2695	0
522	20240723	124300	472729345	2695	2695	2695	2695	0
523	20240723	124200	472729345	2695	2710	2710	2695	3028
524	20240723	124100	464553720	2705	2705	2705	2705	1
525	20240723	124000	464551015	2715	2715	2715	2715	0
526	20240723	123900	464551015	2715	2715	2715	2715	295
527	20240723	123800	463750090	2730	2730	2730	2730	0
528	20240723	123700	463750090	2730	2730	2730	2730	0
529	20240723	123600	463750090	2730	2730	2730	2730	0
530	20240723	123500	463750090	2730	2730	2730	2730	666
531	20240723	123400	461931910	2730	2730	2730	2730	50
532	20240723	123300	461795410	2730	2715	2730	2715	4200
533	20240723	123200	450342870	2695	2695	2695	2695	0
534	20240723	123100	450342870	2695	2695	2695	2695	0
535	20240723	123000	450342870	2695	2720	2720	2695	8
536	20240723	122900	450321205	2715	2715	2715	2715	1895
537	20240723	122800	445176280	2715	2705	2715	2705	308
538	20240723	122700	444342200	2695	2695	2695	2695	1
539	20240723	122600	444339505	2705	2700	2705	2700	1140
540	20240723	122500	441256475	2685	2685	2685	2685	0
541	20240723	122400	441256475	2685	2695	2695	2685	2434
542	20240723	122300	434708865	2695	2695	2695	2695	0
543	20240723	122200	434708865	2695	2695	2695	2695	50
544	20240723	122100	434574115	2695	2695	2695	2695	100
545	20240723	122000	434304615	2695	2695	2695	2695	100
546	20240723	121900	434035115	2695	2695	2695	2695	0
547	20240723	121800	434035115	2695	2695	2695	2695	0
548	20240723	121700	434035115	2695	2695	2695	2695	0
549	20240723	121600	434035115	2695	2695	2695	2695	1563
550	20240723	121500	429822830	2700	2700	2700	2700	0
551	20240723	121400	429822830	2700	2700	2700	2700	1
552	20240723	121300	429820130	2700	2700	2700	2700	0
553	20240723	121200	429820130	2700	2700	2700	2700	0
554	20240723	121100	429820130	2700	2700	2700	2700	103
555	20240723	121000	429542030	2705	2695	2705	2695	158
556	20240723	120900	429116210	2690	2690	2695	2690	442
557	20240723	120800	427927180	2695	2695	2695	2695	1
558	20240723	120700	427924485	2695	2695	2695	2695	30
559	20240723	120600	427843635	2695	2695	2695	2695	0
560	20240723	120500	427843635	2695	2695	2695	2695	697
561	20240723	120400	425965220	2705	2705	2705	2705	2
562	20240723	120300	425959810	2705	2705	2705	2705	0
563	20240723	120200	425959810	2705	2705	2705	2705	500
564	20240723	120100	424607310	2695	2695	2695	2695	38
565	20240723	120000	424504900	2690	2690	2690	2690	0
566	20240723	115900	424504900	2690	2690	2690	2690	295
567	20240723	115800	423711350	2690	2690	2690	2690	47
568	20240723	115700	423584920	2690	2690	2690	2690	0
569	20240723	115600	423584920	2690	2690	2690	2690	500
570	20240723	115500	422239920	2695	2695	2695	2695	7
571	20240723	115400	422221055	2695	2695	2695	2695	294
572	20240723	115300	421428725	2695	2695	2695	2695	5
573	20240723	115200	421415250	2695	2695	2695	2695	0
574	20240723	115100	421415250	2695	2700	2700	2695	783
575	20240723	115000	419304990	2700	2700	2700	2700	20
576	20240723	114900	419250990	2705	2705	2705	2705	70
577	20240723	114800	419061640	2705	2700	2705	2700	1002
578	20240723	114700	416355945	2690	2690	2690	2690	0
579	20240723	114600	416355945	2690	2690	2690	2690	40
580	20240723	114500	416248345	2700	2700	2700	2700	0
581	20240723	114400	416248345	2700	2700	2700	2700	1388
582	20240723	114300	412500745	2700	2700	2700	2700	236
583	20240723	114200	411863545	2700	2700	2700	2700	0
584	20240723	114100	411863545	2700	2700	2700	2700	0
585	20240723	114000	411863545	2700	2700	2700	2700	134
586	20240723	113900	411501745	2690	2695	2695	2690	260
587	20240723	113800	410802165	2690	2695	2695	2690	1998
588	20240723	113700	405418170	2695	2700	2700	2695	341
589	20240723	113600	404498645	2700	2700	2700	2700	777
590	20240723	113500	402400745	2700	2700	2700	2700	0
591	20240723	113400	402400745	2700	2700	2700	2700	0
592	20240723	113300	402400745	2700	2700	2700	2700	0
593	20240723	113200	402400745	2700	2700	2700	2700	0
594	20240723	113100	402400745	2700	2700	2700	2700	5
595	20240723	113000	402387245	2705	2705	2705	2705	10
596	20240723	112900	402360195	2705	2705	2705	2705	3
597	20240723	112800	402352080	2705	2705	2705	2705	800
598	20240723	112700	400188080	2710	2710	2710	2710	0
599	20240723	112600	400188080	2710	2710	2710	2710	0
600	20240723	112500	400188080	2710	2710	2710	2710	1956
601	20240723	112400	394887320	2710	2710	2710	2710	0
602	20240723	112300	394887320	2710	2710	2710	2710	98
603	20240723	112200	394621740	2710	2710	2710	2710	0
604	20240723	112100	394621740	2710	2710	2710	2710	11
605	20240723	112000	394591930	2700	2700	2700	2700	6
606	20240723	111900	394575730	2700	2710	2710	2700	880
607	20240723	111800	392197630	2705	2705	2705	2705	0
608	20240723	111700	392197630	2705	2715	2715	2705	1000
609	20240723	111600	389492470	2720	2710	2720	2710	14
610	20240723	111500	389454410	2710	2715	2715	2710	451
611	20240723	111400	388232145	2720	2720	2720	2720	10
612	20240723	111300	388204945	2720	2720	2720	2720	0
613	20240723	111200	388204945	2720	2720	2720	2720	0
614	20240723	111100	388204945	2720	2720	2720	2720	1
615	20240723	111000	388202225	2705	2720	2720	2705	2110
616	20240723	110900	382494210	2720	2720	2720	2720	276
617	20240723	110800	381743490	2720	2725	2725	2720	137
618	20240723	110700	381370665	2720	2720	2720	2720	225
619	20240723	110600	380758665	2720	2720	2720	2720	2
620	20240723	110500	380753225	2720	2720	2720	2720	3
621	20240723	110400	380745065	2720	2710	2720	2710	76
622	20240723	110300	380539095	2720	2715	2720	2715	201
623	20240723	110200	379993375	2715	2715	2715	2715	200
624	20240723	110100	379450375	2715	2715	2715	2715	0
625	20240723	110000	379450375	2715	2715	2715	2715	150
626	20240723	105900	379043125	2705	2705	2705	2705	0
627	20240723	105800	379043125	2705	2710	2710	2705	130
628	20240723	105700	378691455	2715	2715	2715	2715	0
629	20240723	105600	378691455	2715	2715	2715	2715	0
630	20240723	105500	378691455	2715	2715	2715	2715	5000
631	20240723	105400	365116455	2715	2715	2715	2715	0
632	20240723	105300	365116455	2715	2720	2720	2715	7
633	20240723	105200	365097420	2720	2720	2720	2715	329
634	20240723	105100	364202545	2715	2715	2715	2715	275
635	20240723	105000	363455920	2715	2715	2715	2715	0
636	20240723	104900	363455920	2715	2715	2715	2715	0
637	20240723	104800	363455920	2715	2710	2715	2710	100
638	20240723	104700	363184425	2700	2710	2715	2700	25
639	20240723	104600	363116775	2715	2715	2715	2715	0
640	20240723	104500	363116775	2715	2710	2715	2710	750
641	20240723	104400	361083110	2715	2700	2715	2700	549
642	20240723	104300	359598245	2705	2705	2705	2705	0
643	20240723	104200	359598245	2705	2705	2705	2705	12
644	20240723	104100	359565785	2705	2705	2705	2705	0
645	20240723	104000	359565785	2705	2705	2705	2705	4
646	20240723	103900	359554965	2705	2690	2705	2690	251
647	20240723	103800	358879440	2690	2695	2705	2685	2483
648	20240723	103700	352203670	2705	2710	2710	2705	15
649	20240723	103600	352163085	2710	2710	2710	2695	822
650	20240723	103500	349940265	2710	2695	2710	2695	108
651	20240723	103400	349649025	2705	2705	2710	2690	5297
652	20240723	103300	335377945	2705	2710	2715	2705	74
653	20240723	103200	335177710	2710	2715	2715	2700	938
654	20240723	103100	332633555	2715	2705	2715	2705	164
655	20240723	103000	332189755	2690	2725	2725	2685	21895
656	20240723	102900	272993320	2720	2725	2725	2720	3446
657	20240723	102800	263613520	2725	2735	2735	2725	1115
658	20240723	102700	260567285	2740	2740	2740	2740	15
659	20240723	102600	260526185	2750	2750	2750	2750	0
660	20240723	102500	260526185	2750	2750	2750	2750	1
661	20240723	102400	260523435	2735	2740	2740	2735	99
662	20240723	102300	260252180	2740	2740	2740	2740	0
663	20240723	102200	260252180	2740	2740	2740	2740	100
664	20240723	102100	259978180	2735	2735	2735	2735	300
665	20240723	102000	259157680	2730	2730	2730	2730	334
666	20240723	101900	258245860	2730	2730	2730	2730	1
667	20240723	101800	258243130	2720	2720	2720	2720	0
668	20240723	101700	258243130	2720	2725	2730	2720	2364
669	20240723	101600	251803615	2725	2735	2735	2725	5794
670	20240723	101500	235991395	2735	2735	2735	2735	0
671	20240723	101400	235991395	2735	2735	2735	2735	725
672	20240723	101300	234008520	2740	2740	2740	2740	92
673	20240723	101200	233756440	2735	2760	2760	2735	127
674	20240723	101100	233408370	2740	2740	2740	2740	1589
675	20240723	101000	229054510	2745	2750	2750	2745	606
676	20240723	100900	227391000	2760	2760	2760	2760	0
677	20240723	100800	227391000	2760	2760	2760	2760	144
678	20240723	100700	226993560	2760	2760	2760	2760	3
679	20240723	100600	226985280	2745	2745	2745	2745	0
680	20240723	100500	226985280	2745	2745	2745	2745	4
681	20240723	100400	226974300	2745	2745	2745	2745	0
682	20240723	100300	226974300	2745	2760	2760	2745	60
683	20240723	100200	226809555	2760	2760	2760	2760	0
684	20240723	100100	226809555	2760	2760	2760	2760	106
685	20240723	100000	226516995	2765	2750	2765	2750	1040
686	20240723	095900	223650910	2750	2750	2750	2750	1031
687	20240723	095800	220815660	2735	2750	2750	2735	5
688	20240723	095700	220801925	2735	2735	2735	2735	2
689	20240723	095600	220796455	2735	2740	2750	2735	142
690	20240723	095500	220407230	2750	2750	2750	2750	5
691	20240723	095400	220393480	2750	2750	2750	2750	11
692	20240723	095300	220363230	2740	2740	2740	2740	125
693	20240723	095200	220020730	2740	2740	2740	2740	356
694	20240723	095100	219045290	2750	2740	2750	2740	265
695	20240723	095000	218317190	2745	2745	2745	2745	30
696	20240723	094900	218234840	2745	2745	2745	2745	306
697	20240723	094800	217394870	2745	2745	2745	2740	557
698	20240723	094700	215865910	2745	2740	2745	2740	185
699	20240723	094600	215359000	2735	2735	2735	2735	7
700	20240723	094500	215339855	2730	2740	2740	2730	171
701	20240723	094400	214872160	2745	2745	2745	2745	1
702	20240723	094300	214869415	2730	2745	2745	2725	4048
703	20240723	094200	203814560	2730	2735	2735	2730	1048
704	20240723	094100	200952410	2735	2735	2735	2735	1914
705	20240723	094000	195717620	2730	2750	2750	2730	4052
706	20240723	093900	184625855	2755	2760	2760	2755	576
707	20240723	093800	183038545	2765	2750	2765	2750	723
708	20240723	093700	181046310	2750	2745	2750	2745	1743
709	20240723	093600	176261515	2745	2750	2750	2740	1582
710	20240723	093500	171916045	2750	2735	2760	2735	1165
711	20240723	093400	168722155	2735	2765	2765	2730	8118
712	20240723	093300	146412585	2770	2770	2770	2770	179
713	20240723	093200	145916755	2770	2770	2770	2770	199
714	20240723	093100	145365525	2760	2760	2760	2760	58
715	20240723	093000	145205445	2755	2775	2775	2755	4735
716	20240723	092900	132116935	2780	2785	2790	2775	302
717	20240723	092800	131277630	2790	2800	2800	2790	4842
718	20240723	092700	117735720	2800	2805	2805	2800	2000
719	20240723	092600	112135195	2805	2805	2805	2805	200
720	20240723	092500	111574195	2805	2805	2805	2805	4
721	20240723	092400	111562975	2805	2825	2830	2800	1169
722	20240723	092300	108283700	2825	2825	2825	2825	4
723	20240723	092200	108272400	2830	2820	2830	2820	2
724	20240723	092100	108266750	2820	2835	2835	2820	1506
725	20240723	092000	104019800	2835	2835	2840	2820	728
726	20240723	091900	101956065	2835	2810	2835	2805	5064
727	20240723	091800	87659540	2805	2820	2820	2805	288
728	20240723	091700	86850235	2820	2805	2820	2805	707
729	20240723	091600	84865490	2805	2805	2805	2805	764
730	20240723	091500	82722470	2805	2805	2805	2805	378
731	20240723	091400	81662180	2805	2805	2805	2805	984
732	20240723	091300	78902060	2805	2805	2805	2805	357
733	20240723	091200	77900675	2800	2800	2800	2800	346
734	20240723	091100	76931875	2800	2820	2820	2800	3135
735	20240723	091000	68143380	2820	2810	2820	2805	1386
736	20240723	090900	64249445	2810	2825	2825	2810	1124
737	20240723	090800	61090990	2805	2810	2810	2805	50
738	20240723	090700	60950630	2830	2815	2830	2800	3438
739	20240723	090600	51292165	2820	2820	2820	2820	154
740	20240723	090500	50857885	2820	2840	2840	2820	2708
741	20240723	090400	43207380	2840	2840	2850	2840	3071
742	20240723	090300	34458110	2840	2835	2840	2820	1598
743	20240723	090200	29945960	2835	2805	2835	2800	2964
744	20240723	090100	21633435	2830	2815	2830	2795	2535
745	20240723	090000	14533630	2815	2810	2815	2800	5172