KissMeData/246250/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	204600	711249645	2970	2970	2970	2970	4221
3	20240723	204500	711249645	2970	2970	2970	2970	0
4	20240723	204400	711249645	2970	2970	2970	2970	0
5	20240723	204300	711249645	2970	2970	2970	2970	0
6	20240723	204200	711249645	2970	2970	2970	2970	0
7	20240723	204100	711249645	2970	2970	2970	2970	0
8	20240723	204000	711249645	2970	2970	2970	2970	0
9	20240723	203900	711249645	2970	2970	2970	2970	0
10	20240723	203800	711249645	2970	2970	2970	2970	0
11	20240723	203700	711249645	2970	2970	2970	2970	0
12	20240723	203600	711249645	2970	2970	2970	2970	0
13	20240723	203500	711249645	2970	2970	2970	2970	0
14	20240723	203400	711249645	2970	2970	2970	2970	0
15	20240723	203300	711249645	2970	2970	2970	2970	0
16	20240723	203200	711249645	2970	2970	2970	2970	0
17	20240723	203100	711249645	2970	2970	2970	2970	0
18	20240723	203000	711249645	2970	2970	2970	2970	0
19	20240723	202900	711249645	2970	2970	2970	2970	0
20	20240723	202800	711249645	2970	2970	2970	2970	0
21	20240723	202700	711249645	2970	2970	2970	2970	0
22	20240723	202600	711249645	2970	2970	2970	2970	0
23	20240723	202500	711249645	2970	2970	2970	2970	0
24	20240723	202400	711249645	2970	2970	2970	2970	0
25	20240723	202300	711249645	2970	2970	2970	2970	0
26	20240723	202200	711249645	2970	2970	2970	2970	0
27	20240723	202100	711249645	2970	2970	2970	2970	0
28	20240723	202000	711249645	2970	2970	2970	2970	0
29	20240723	201900	711249645	2970	2970	2970	2970	0
30	20240723	201800	711249645	2970	2970	2970	2970	0
31	20240723	201700	711249645	2970	2970	2970	2970	0
32	20240723	201600	711249645	2970	2970	2970	2970	4221
33	20240723	201500	711249645	2970	2970	2970	2970	0
34	20240723	201400	711249645	2970	2970	2970	2970	0
35	20240723	201300	711249645	2970	2970	2970	2970	0
36	20240723	201200	711249645	2970	2970	2970	2970	0
37	20240723	201100	711249645	2970	2970	2970	2970	0
38	20240723	201000	711249645	2970	2970	2970	2970	0
39	20240723	200900	711249645	2970	2970	2970	2970	0
40	20240723	200800	711249645	2970	2970	2970	2970	0
41	20240723	200700	711249645	2970	2970	2970	2970	0
42	20240723	200600	711249645	2970	2970	2970	2970	0
43	20240723	200500	711249645	2970	2970	2970	2970	0
44	20240723	200400	711249645	2970	2970	2970	2970	0
45	20240723	200300	711249645	2970	2970	2970	2970	0
46	20240723	200200	711249645	2970	2970	2970	2970	0
47	20240723	200100	711249645	2970	2970	2970	2970	0
48	20240723	200000	711249645	2970	2970	2970	2970	0
49	20240723	195900	711249645	2970	2970	2970	2970	0
50	20240723	195800	711249645	2970	2970	2970	2970	0
51	20240723	195700	711249645	2970	2970	2970	2970	0
52	20240723	195600	711249645	2970	2970	2970	2970	0
53	20240723	195500	711249645	2970	2970	2970	2970	0
54	20240723	195400	711249645	2970	2970	2970	2970	0
55	20240723	195300	711249645	2970	2970	2970	2970	0
56	20240723	195200	711249645	2970	2970	2970	2970	0
57	20240723	195100	711249645	2970	2970	2970	2970	0
58	20240723	195000	711249645	2970	2970	2970	2970	0
59	20240723	194900	711249645	2970	2970	2970	2970	0
60	20240723	194800	711249645	2970	2970	2970	2970	0
61	20240723	194700	711249645	2970	2970	2970	2970	0
62	20240723	194600	711249645	2970	2970	2970	2970	4221
63	20240723	194500	711249645	2970	2970	2970	2970	0
64	20240723	194400	711249645	2970	2970	2970	2970	0
65	20240723	194300	711249645	2970	2970	2970	2970	0
66	20240723	194200	711249645	2970	2970	2970	2970	0
67	20240723	194100	711249645	2970	2970	2970	2970	0
68	20240723	194000	711249645	2970	2970	2970	2970	0
69	20240723	193900	711249645	2970	2970	2970	2970	0
70	20240723	193800	711249645	2970	2970	2970	2970	0
71	20240723	193700	711249645	2970	2970	2970	2970	0
72	20240723	193600	711249645	2970	2970	2970	2970	0
73	20240723	193500	711249645	2970	2970	2970	2970	0
74	20240723	193400	711249645	2970	2970	2970	2970	0
75	20240723	193300	711249645	2970	2970	2970	2970	0
76	20240723	193200	711249645	2970	2970	2970	2970	0
77	20240723	193100	711249645	2970	2970	2970	2970	0
78	20240723	193000	711249645	2970	2970	2970	2970	0
79	20240723	192900	711249645	2970	2970	2970	2970	0
80	20240723	192800	711249645	2970	2970	2970	2970	0
81	20240723	192700	711249645	2970	2970	2970	2970	0
82	20240723	192600	711249645	2970	2970	2970	2970	0
83	20240723	192500	711249645	2970	2970	2970	2970	0
84	20240723	192400	711249645	2970	2970	2970	2970	0
85	20240723	192300	711249645	2970	2970	2970	2970	0
86	20240723	192200	711249645	2970	2970	2970	2970	0
87	20240723	192100	711249645	2970	2970	2970	2970	0
88	20240723	192000	711249645	2970	2970	2970	2970	0
89	20240723	191900	711249645	2970	2970	2970	2970	0
90	20240723	191800	711249645	2970	2970	2970	2970	0
91	20240723	191700	711249645	2970	2970	2970	2970	0
92	20240723	191600	711249645	2970	2970	2970	2970	4221
93	20240723	191500	711249645	2970	2970	2970	2970	0
94	20240723	191400	711249645	2970	2970	2970	2970	0
95	20240723	191300	711249645	2970	2970	2970	2970	0
96	20240723	191200	711249645	2970	2970	2970	2970	0
97	20240723	191100	711249645	2970	2970	2970	2970	0
98	20240723	191000	711249645	2970	2970	2970	2970	0
99	20240723	190900	711249645	2970	2970	2970	2970	0
100	20240723	190800	711249645	2970	2970	2970	2970	0
101	20240723	190700	711249645	2970	2970	2970	2970	0
102	20240723	190600	711249645	2970	2970	2970	2970	0
103	20240723	190500	711249645	2970	2970	2970	2970	0
104	20240723	190400	711249645	2970	2970	2970	2970	0
105	20240723	190300	711249645	2970	2970	2970	2970	0
106	20240723	190200	711249645	2970	2970	2970	2970	0
107	20240723	190100	711249645	2970	2970	2970	2970	0
108	20240723	190000	711249645	2970	2970	2970	2970	0
109	20240723	185900	711249645	2970	2970	2970	2970	0
110	20240723	185800	711249645	2970	2970	2970	2970	0
111	20240723	185700	711249645	2970	2970	2970	2970	0
112	20240723	185600	711249645	2970	2970	2970	2970	0
113	20240723	185500	711249645	2970	2970	2970	2970	0
114	20240723	185400	711249645	2970	2970	2970	2970	0
115	20240723	185300	711249645	2970	2970	2970	2970	0
116	20240723	185200	711249645	2970	2970	2970	2970	0
117	20240723	185100	711249645	2970	2970	2970	2970	0
118	20240723	185000	711249645	2970	2970	2970	2970	0
119	20240723	184900	711249645	2970	2970	2970	2970	0
120	20240723	184800	711249645	2970	2970	2970	2970	0
121	20240723	184700	711249645	2970	2970	2970	2970	0
122	20240723	184600	711249645	2970	2970	2970	2970	4221
123	20240723	184500	711249645	2970	2970	2970	2970	0
124	20240723	184400	711249645	2970	2970	2970	2970	0
125	20240723	184300	711249645	2970	2970	2970	2970	0
126	20240723	184200	711249645	2970	2970	2970	2970	0
127	20240723	184100	711249645	2970	2970	2970	2970	0
128	20240723	184000	711249645	2970	2970	2970	2970	0
129	20240723	183900	711249645	2970	2970	2970	2970	0
130	20240723	183800	711249645	2970	2970	2970	2970	0
131	20240723	183700	711249645	2970	2970	2970	2970	0
132	20240723	183600	711249645	2970	2970	2970	2970	0
133	20240723	183500	711249645	2970	2970	2970	2970	0
134	20240723	183400	711249645	2970	2970	2970	2970	0
135	20240723	183300	711249645	2970	2970	2970	2970	0
136	20240723	183200	711249645	2970	2970	2970	2970	0
137	20240723	183100	711249645	2970	2970	2970	2970	0
138	20240723	183000	711249645	2970	2970	2970	2970	0
139	20240723	182900	711249645	2970	2970	2970	2970	0
140	20240723	182800	711249645	2970	2970	2970	2970	0
141	20240723	182700	711249645	2970	2970	2970	2970	0
142	20240723	182600	711249645	2970	2970	2970	2970	0
143	20240723	182500	711249645	2970	2970	2970	2970	0
144	20240723	182400	711249645	2970	2970	2970	2970	0
145	20240723	182300	711249645	2970	2970	2970	2970	0
146	20240723	182200	711249645	2970	2970	2970	2970	0
147	20240723	182100	711249645	2970	2970	2970	2970	0
148	20240723	182000	711249645	2970	2970	2970	2970	0
149	20240723	181900	711249645	2970	2970	2970	2970	0
150	20240723	181800	711249645	2970	2970	2970	2970	0
151	20240723	181700	711249645	2970	2970	2970	2970	0
152	20240723	181600	711249645	2970	2970	2970	2970	4221
153	20240723	181500	711249645	2970	2970	2970	2970	0
154	20240723	181400	711249645	2970	2970	2970	2970	0
155	20240723	181300	711249645	2970	2970	2970	2970	0
156	20240723	181200	711249645	2970	2970	2970	2970	0
157	20240723	181100	711249645	2970	2970	2970	2970	0
158	20240723	181000	711249645	2970	2970	2970	2970	0
159	20240723	180900	711249645	2970	2970	2970	2970	0
160	20240723	180800	711249645	2970	2970	2970	2970	0
161	20240723	180700	711249645	2970	2970	2970	2970	0
162	20240723	180600	711249645	2970	2970	2970	2970	0
163	20240723	180500	711249645	2970	2970	2970	2970	0
164	20240723	180400	711249645	2970	2970	2970	2970	0
165	20240723	180300	711249645	2970	2970	2970	2970	0
166	20240723	180200	711249645	2970	2970	2970	2970	0
167	20240723	180100	711249645	2970	2970	2970	2970	0
168	20240723	180000	711249645	2970	2970	2970	2970	0
169	20240723	175900	711249645	2970	2970	2970	2970	0
170	20240723	175800	711249645	2970	2970	2970	2970	0
171	20240723	175700	711249645	2970	2970	2970	2970	0
172	20240723	175600	711249645	2970	2970	2970	2970	0
173	20240723	175500	711249645	2970	2970	2970	2970	0
174	20240723	175400	711249645	2970	2970	2970	2970	0
175	20240723	175300	711249645	2970	2970	2970	2970	0
176	20240723	175200	711249645	2970	2970	2970	2970	0
177	20240723	175100	711249645	2970	2970	2970	2970	0
178	20240723	175000	711249645	2970	2970	2970	2970	0
179	20240723	174900	711249645	2970	2970	2970	2970	0
180	20240723	174800	711249645	2970	2970	2970	2970	0
181	20240723	174700	711249645	2970	2970	2970	2970	0
182	20240723	174600	711249645	2970	2970	2970	2970	4221
183	20240723	174500	711249645	2970	2970	2970	2970	0
184	20240723	174400	711249645	2970	2970	2970	2970	0
185	20240723	174300	711249645	2970	2970	2970	2970	0
186	20240723	174200	711249645	2970	2970	2970	2970	0
187	20240723	174100	711249645	2970	2970	2970	2970	0
188	20240723	174000	711249645	2970	2970	2970	2970	0
189	20240723	173900	711249645	2970	2970	2970	2970	0
190	20240723	173800	711249645	2970	2970	2970	2970	0
191	20240723	173700	711249645	2970	2970	2970	2970	0
192	20240723	173600	711249645	2970	2970	2970	2970	0
193	20240723	173500	711249645	2970	2970	2970	2970	0
194	20240723	173400	711249645	2970	2970	2970	2970	0
195	20240723	173300	711249645	2970	2970	2970	2970	0
196	20240723	173200	711249645	2970	2970	2970	2970	0
197	20240723	173100	711249645	2970	2970	2970	2970	0
198	20240723	173000	711249645	2970	2970	2970	2970	0
199	20240723	172900	711249645	2970	2970	2970	2970	0
200	20240723	172800	711249645	2970	2970	2970	2970	0
201	20240723	172700	711249645	2970	2970	2970	2970	0
202	20240723	172600	711249645	2970	2970	2970	2970	0
203	20240723	172500	711249645	2970	2970	2970	2970	0
204	20240723	172400	711249645	2970	2970	2970	2970	0
205	20240723	172300	711249645	2970	2970	2970	2970	0
206	20240723	172200	711249645	2970	2970	2970	2970	0
207	20240723	172100	711249645	2970	2970	2970	2970	0
208	20240723	172000	711249645	2970	2970	2970	2970	0
209	20240723	171900	711249645	2970	2970	2970	2970	0
210	20240723	171800	711249645	2970	2970	2970	2970	0
211	20240723	171700	711249645	2970	2970	2970	2970	0
212	20240723	171600	711249645	2970	2970	2970	2970	4221
213	20240723	171500	711249645	2970	2970	2970	2970	0
214	20240723	171400	711249645	2970	2970	2970	2970	0
215	20240723	171300	711249645	2970	2970	2970	2970	0
216	20240723	171200	711249645	2970	2970	2970	2970	0
217	20240723	171100	711249645	2970	2970	2970	2970	0
218	20240723	171000	711249645	2970	2970	2970	2970	0
219	20240723	170900	711249645	2970	2970	2970	2970	0
220	20240723	170800	711249645	2970	2970	2970	2970	0
221	20240723	170700	711249645	2970	2970	2970	2970	0
222	20240723	170600	711249645	2970	2970	2970	2970	0
223	20240723	170500	711249645	2970	2970	2970	2970	0
224	20240723	170400	711249645	2970	2970	2970	2970	0
225	20240723	170300	711249645	2970	2970	2970	2970	0
226	20240723	170200	711249645	2970	2970	2970	2970	0
227	20240723	170100	711249645	2970	2970	2970	2970	0
228	20240723	170000	711249645	2970	2970	2970	2970	0
229	20240723	165900	711249645	2970	2970	2970	2970	0
230	20240723	165800	711249645	2970	2970	2970	2970	0
231	20240723	165700	711249645	2970	2970	2970	2970	0
232	20240723	165600	711249645	2970	2970	2970	2970	0
233	20240723	165500	711249645	2970	2970	2970	2970	0
234	20240723	165400	711249645	2970	2970	2970	2970	0
235	20240723	165300	711249645	2970	2970	2970	2970	0
236	20240723	165200	711249645	2970	2970	2970	2970	0
237	20240723	165100	711249645	2970	2970	2970	2970	0
238	20240723	165000	711249645	2970	2970	2970	2970	0
239	20240723	164900	711249645	2970	2970	2970	2970	0
240	20240723	164800	711249645	2970	2970	2970	2970	0
241	20240723	164700	711249645	2970	2970	2970	2970	0
242	20240723	164600	711249645	2970	2970	2970	2970	4221
243	20240723	164500	711249645	2970	2970	2970	2970	0
244	20240723	164400	711249645	2970	2970	2970	2970	0
245	20240723	164300	711249645	2970	2970	2970	2970	0
246	20240723	164200	711249645	2970	2970	2970	2970	0
247	20240723	164100	711249645	2970	2970	2970	2970	0
248	20240723	164000	711249645	2970	2970	2970	2970	0
249	20240723	163900	711249645	2970	2970	2970	2970	0
250	20240723	163800	711249645	2970	2970	2970	2970	0
251	20240723	163700	711249645	2970	2970	2970	2970	0
252	20240723	163600	711249645	2970	2970	2970	2970	0
253	20240723	163500	711249645	2970	2970	2970	2970	0
254	20240723	163400	711249645	2970	2970	2970	2970	0
255	20240723	163300	711249645	2970	2970	2970	2970	0
256	20240723	163200	711249645	2970	2970	2970	2970	0
257	20240723	163100	711249645	2970	2970	2970	2970	0
258	20240723	163000	711249645	2970	2970	2970	2970	0
259	20240723	162900	711249645	2970	2970	2970	2970	0
260	20240723	162800	711249645	2970	2970	2970	2970	0
261	20240723	162700	711249645	2970	2970	2970	2970	0
262	20240723	162600	711249645	2970	2970	2970	2970	0
263	20240723	162500	711249645	2970	2970	2970	2970	0
264	20240723	162400	711249645	2970	2970	2970	2970	0
265	20240723	162300	711249645	2970	2970	2970	2970	0
266	20240723	162200	711249645	2970	2970	2970	2970	0
267	20240723	162100	711249645	2970	2970	2970	2970	0
268	20240723	162000	711249645	2970	2970	2970	2970	0
269	20240723	161900	711249645	2970	2970	2970	2970	0
270	20240723	161800	711249645	2970	2970	2970	2970	0
271	20240723	161700	711249645	2970	2970	2970	2970	0
272	20240723	161600	711249645	2970	2970	2970	2970	4221
273	20240723	161500	711249645	2970	2970	2970	2970	0
274	20240723	161400	711249645	2970	2970	2970	2970	0
275	20240723	161300	711249645	2970	2970	2970	2970	0
276	20240723	161200	711249645	2970	2970	2970	2970	0
277	20240723	161100	711249645	2970	2970	2970	2970	0
278	20240723	161000	711249645	2970	2970	2970	2970	0
279	20240723	160900	711249645	2970	2970	2970	2970	0
280	20240723	160800	711249645	2970	2970	2970	2970	0
281	20240723	160700	711249645	2970	2970	2970	2970	0
282	20240723	160600	711249645	2970	2970	2970	2970	0
283	20240723	160500	711249645	2970	2970	2970	2970	0
284	20240723	160400	711249645	2970	2970	2970	2970	0
285	20240723	160300	711249645	2970	2970	2970	2970	0
286	20240723	160200	711249645	2970	2970	2970	2970	0
287	20240723	160100	711249645	2970	2970	2970	2970	0
288	20240723	160000	711249645	2970	2970	2970	2970	0
289	20240723	155900	711249645	2970	2970	2970	2970	0
290	20240723	155800	711249645	2970	2970	2970	2970	0
291	20240723	155700	711249645	2970	2970	2970	2970	0
292	20240723	155600	711249645	2970	2970	2970	2970	0
293	20240723	155500	711249645	2970	2970	2970	2970	0
294	20240723	155400	711249645	2970	2970	2970	2970	0
295	20240723	155300	711249645	2970	2970	2970	2970	0
296	20240723	155200	711249645	2970	2970	2970	2970	0
297	20240723	155100	711249645	2970	2970	2970	2970	0
298	20240723	155000	711249645	2970	2970	2970	2970	0
299	20240723	154900	711249645	2970	2970	2970	2970	0
300	20240723	154800	711249645	2970	2970	2970	2970	0
301	20240723	154700	711249645	2970	2970	2970	2970	0
302	20240723	154600	711249645	2970	2970	2970	2970	4221
303	20240723	154500	711249645	2970	2970	2970	2970	0
304	20240723	154400	711249645	2970	2970	2970	2970	0
305	20240723	154300	711249645	2970	2970	2970	2970	0
306	20240723	154200	711249645	2970	2970	2970	2970	0
307	20240723	154100	711249645	2970	2970	2970	2970	0
308	20240723	154000	711249645	2970	2970	2970	2970	0
309	20240723	153900	711249645	2970	2970	2970	2970	0
310	20240723	153800	711249645	2970	2970	2970	2970	0
311	20240723	153700	711249645	2970	2970	2970	2970	0
312	20240723	153600	711249645	2970	2970	2970	2970	0
313	20240723	153500	711249645	2970	2970	2970	2970	0
314	20240723	153400	711249645	2970	2970	2970	2970	0
315	20240723	153300	711249645	2970	2970	2970	2970	0
316	20240723	153200	711249645	2970	2970	2970	2970	0
317	20240723	153100	711249645	2970	2970	2970	2970	0
318	20240723	153000	711249645	2970	2970	2970	2970	4221
319	20240723	152900	698713275	3000	3000	3000	3000	0
320	20240723	152800	698713275	3000	3000	3000	3000	0
321	20240723	152700	698713275	3000	3000	3000	3000	0
322	20240723	152600	698713275	3000	3000	3000	3000	0
323	20240723	152500	698713275	3000	3000	3000	3000	0
324	20240723	152400	698713275	3000	3000	3000	3000	0
325	20240723	152300	698713275	3000	3000	3000	3000	0
326	20240723	152200	698713275	3000	3000	3000	3000	0
327	20240723	152100	698713275	3000	3000	3000	3000	0
328	20240723	152000	698713275	3000	3000	3000	3000	0
329	20240723	151900	698713275	3000	2970	3000	2955	1501
330	20240723	151800	694245905	2950	2970	2970	2950	1437
331	20240723	151700	689994685	2975	2990	2990	2975	569
332	20240723	151600	688300850	2985	2975	2985	2975	2174
333	20240723	151500	681813720	2975	2975	2975	2975	1
334	20240723	151400	681810745	2970	2970	2970	2970	3
335	20240723	151300	681801835	2975	2975	2975	2975	1
336	20240723	151200	681798860	2970	2970	2970	2970	1039
337	20240723	151100	678713030	2970	2970	2970	2970	2
338	20240723	151000	678707090	2955	2955	2955	2955	113
339	20240723	150900	678373175	2975	2975	2975	2975	2
340	20240723	150800	678367225	2955	2955	2955	2955	5
341	20240723	150700	678352450	2980	2970	2980	2950	2951
342	20240723	150600	669619220	2985	2970	2985	2970	74
343	20240723	150500	669398480	2985	2975	2985	2975	81
344	20240723	150400	669157495	2990	2990	2990	2990	2
345	20240723	150300	669151515	2970	2990	2990	2970	82
346	20240723	150200	668907935	2990	2980	2990	2970	31
347	20240723	150100	668815600	2995	2995	2995	2995	3
348	20240723	150000	668806615	2995	2995	2995	2995	1
349	20240723	145900	668803620	2995	2995	2995	2995	30
350	20240723	145800	668713770	2995	2995	2995	2985	45
351	20240723	145700	668579425	2995	2970	2995	2970	244
352	20240723	145600	667852925	2970	2970	2970	2970	5
353	20240723	145500	667838075	2975	2975	2975	2975	5
354	20240723	145400	667823200	2950	2955	2955	2950	351
355	20240723	145300	666787695	2980	2980	2980	2980	0
356	20240723	145200	666787695	2980	2985	2985	2955	119
357	20240723	145100	666435935	2955	2975	2975	2950	620
358	20240723	145000	664605080	2990	2985	2990	2985	3
359	20240723	144900	664596120	2995	2995	2995	2995	0
360	20240723	144800	664596120	2995	2995	2995	2995	0
361	20240723	144700	664596120	2995	2985	2995	2985	45
362	20240723	144600	664461785	2985	2985	2985	2985	0
363	20240723	144500	664461785	2985	2985	2985	2985	7
364	20240723	144400	664440890	2995	2995	2995	2995	0
365	20240723	144300	664440890	2995	2990	2995	2990	500
366	20240723	144200	662943945	2990	2990	2990	2990	41
367	20240723	144100	662821355	2995	2995	2995	2995	0
368	20240723	144000	662821355	2995	2990	2995	2990	583
369	20240723	143900	661078180	2990	2985	2990	2985	21
370	20240723	143800	661015490	2995	2995	2995	2995	0
371	20240723	143700	661015490	2995	2995	2995	2995	0
372	20240723	143600	661015490	2995	2975	2995	2975	22
373	20240723	143500	660950020	3000	3000	3000	3000	0
374	20240723	143400	660950020	3000	3000	3000	3000	1
375	20240723	143300	660947020	3000	3000	3000	3000	50
376	20240723	143200	660797020	3000	2965	3000	2965	964
377	20240723	143100	657913995	2965	2965	2965	2955	80
378	20240723	143000	657677375	2965	2960	2965	2960	55
379	20240723	142900	657514320	2960	2960	2960	2960	9
380	20240723	142800	657487680	2965	2965	2965	2965	2
381	20240723	142700	657481750	2965	2965	2965	2965	3
382	20240723	142600	657472855	2965	2970	2970	2965	132
383	20240723	142500	657081065	2970	2975	2975	2970	20
384	20240723	142400	657021600	3000	3000	3000	3000	0
385	20240723	142300	657021600	3000	3000	3000	3000	0
386	20240723	142200	657021600	3000	3000	3000	3000	0
387	20240723	142100	657021600	3000	3000	3000	3000	0
388	20240723	142000	657021600	3000	3000	3000	3000	0
389	20240723	141900	657021600	3000	3000	3000	3000	0
390	20240723	141800	657021600	3000	3000	3000	3000	0
391	20240723	141700	657021600	3000	2995	3000	2995	3
392	20240723	141600	657012610	3000	2985	3000	2985	502
393	20240723	141500	655508480	2980	2980	2980	2980	500
394	20240723	141400	654018480	2970	2970	2970	2970	20
395	20240723	141300	653959080	2980	2980	2980	2980	0
396	20240723	141200	653959080	2980	2980	2980	2980	0
397	20240723	141100	653959080	2980	2980	2980	2980	0
398	20240723	141000	653959080	2980	2980	2980	2980	0
399	20240723	140900	653959080	2980	2980	2980	2980	0
400	20240723	140800	653959080	2980	2980	2980	2980	12
401	20240723	140700	653923320	2980	2980	2980	2980	0
402	20240723	140600	653923320	2980	2980	2980	2980	38
403	20240723	140500	653810080	2980	2980	2980	2980	0
404	20240723	140400	653810080	2980	2980	2980	2980	2
405	20240723	140300	653804120	2980	2980	2980	2980	3
406	20240723	140200	653795180	2985	2985	2985	2985	0
407	20240723	140100	653795180	2985	2985	2985	2985	1
408	20240723	140000	653792195	2985	2985	2985	2985	339
409	20240723	135900	652780280	2985	2985	2985	2985	0
410	20240723	135800	652780280	2985	2985	2985	2985	0
411	20240723	135700	652780280	2985	2985	2985	2985	1
412	20240723	135600	652777295	2970	2970	2970	2970	0
413	20240723	135500	652777295	2970	2980	2980	2970	53
414	20240723	135400	652619825	2980	2985	2985	2980	21
415	20240723	135300	652557240	2990	2990	2990	2990	0
416	20240723	135200	652557240	2990	2985	2990	2985	2
417	20240723	135100	652551265	2990	2990	2990	2990	167
418	20240723	135000	652051935	2990	2985	2990	2985	7
419	20240723	134900	652031035	2985	2980	2985	2980	33
420	20240723	134800	651932630	2985	2980	2985	2980	31
421	20240723	134700	651840245	2985	2985	2985	2985	0
422	20240723	134600	651840245	2985	2985	2985	2985	0
423	20240723	134500	651840245	2985	2985	2985	2985	1
424	20240723	134400	651837260	2980	2980	2980	2975	1040
425	20240723	134300	648738310	2985	2985	2985	2985	16
426	20240723	134200	648690550	2990	2990	2990	2990	0
427	20240723	134100	648690550	2990	2990	2990	2990	0
428	20240723	134000	648690550	2990	2990	2990	2990	0
429	20240723	133900	648690550	2990	2985	2990	2985	37
430	20240723	133800	648580100	2995	2995	2995	2995	0
431	20240723	133700	648580100	2995	2995	2995	2995	0
432	20240723	133600	648580100	2995	2995	2995	2995	0
433	20240723	133500	648580100	2995	2995	2995	2995	0
434	20240723	133400	648580100	2995	2985	2995	2985	11
435	20240723	133300	648547255	2995	2995	2995	2995	2
436	20240723	133200	648541265	2980	2980	2980	2980	15
437	20240723	133100	648496565	3005	3005	3005	3005	0
438	20240723	133000	648496565	3005	3005	3005	3005	0
439	20240723	132900	648496565	3005	3005	3005	3005	2
440	20240723	132800	648490555	2985	2985	3010	2985	1204
441	20240723	132700	644896565	3010	3010	3010	3010	100
442	20240723	132600	644595565	3030	3030	3030	3030	0
443	20240723	132500	644595565	3030	3000	3030	3000	100
444	20240723	132400	644295175	3000	2990	3000	2990	200
445	20240723	132300	643696015	2985	2985	2985	2985	339
446	20240723	132200	642684100	2985	2985	2985	2985	130
447	20240723	132100	642296050	2985	2985	2985	2985	6
448	20240723	132000	642278140	2985	2980	2985	2980	66
449	20240723	131900	642081255	2980	2975	2980	2975	532
450	20240723	131800	640496125	2960	2960	2960	2960	48
451	20240723	131700	640354045	2960	2960	2960	2960	15
452	20240723	131600	640309645	2960	2960	2960	2960	2
453	20240723	131500	640303725	2980	2980	2980	2980	0
454	20240723	131400	640303725	2980	2980	2980	2980	268
455	20240723	131300	639505085	2980	2980	2980	2980	0
456	20240723	131200	639505085	2980	2980	2980	2980	871
457	20240723	131100	636909505	2980	2975	2980	2975	1027
458	20240723	131000	633850370	2975	2970	2975	2970	135
459	20240723	130900	633449245	2970	2975	2975	2960	68
460	20240723	130800	633247220	2975	2945	2975	2945	4289
461	20240723	130700	620516975	2945	2940	2945	2940	448
462	20240723	130600	619198110	2940	2925	2945	2925	725
463	20240723	130500	617072910	2925	2925	2925	2925	10
464	20240723	130400	617043660	2925	2925	2925	2925	2
465	20240723	130300	617037810	2905	2905	2905	2905	1
466	20240723	130200	617034905	2930	2925	2930	2925	500
467	20240723	130100	615571460	2930	2930	2930	2930	0
468	20240723	130000	615571460	2930	2930	2930	2900	704
469	20240723	125900	613528760	2915	2905	2925	2905	1046
470	20240723	125800	610469855	2900	2890	2900	2890	2092
471	20240723	125700	604407875	2885	2890	2890	2885	2
472	20240723	125600	604402100	2885	2880	2885	2880	444
473	20240723	125500	603121820	2880	2875	2880	2860	386
474	20240723	125400	602014755	2870	2875	2875	2850	3584
475	20240723	125300	591778515	2875	2875	2875	2860	362
476	20240723	125200	590742200	2890	2920	2945	2860	4751
477	20240723	125100	577051440	2920	2905	2920	2905	1295
478	20240723	125000	573282280	2905	2895	2905	2895	4180
479	20240723	124900	561154200	2895	2890	2895	2890	336
480	20240723	124800	560183065	2880	2880	2900	2880	7668
481	20240723	124700	538090985	2885	2885	2885	2885	0
482	20240723	124600	538090985	2885	2905	2905	2885	9100
483	20240723	124500	511801175	2910	2920	2920	2910	2274
484	20240723	124400	505178000	2935	2935	2935	2935	0
485	20240723	124300	505178000	2935	2915	2935	2915	501
486	20240723	124200	503717565	2935	2935	2935	2935	2850
487	20240723	124100	495352815	2935	2915	2935	2915	1101
488	20240723	124000	492143380	2935	2935	2935	2935	0
489	20240723	123900	492143380	2935	2935	2935	2935	0
490	20240723	123800	492143380	2935	2930	2935	2930	2
491	20240723	123700	492137515	2910	2915	2915	2910	2183
492	20240723	123600	485781845	2915	2915	2915	2915	2110
493	20240723	123500	479631195	2920	2920	2920	2920	361
494	20240723	123400	478577075	2930	2930	2930	2930	0
495	20240723	123300	478577075	2930	2930	2930	2930	1
496	20240723	123200	478574145	2930	2930	2930	2930	70
497	20240723	123100	478369045	2930	2925	2930	2925	2
498	20240723	123000	478363190	2915	2915	2915	2915	0
499	20240723	122900	478363190	2915	2915	2915	2915	0
500	20240723	122800	478363190	2915	2915	2915	2915	170
501	20240723	122700	477867640	2915	2915	2915	2915	300
502	20240723	122600	476993140	2915	2915	2915	2915	0
503	20240723	122500	476993140	2915	2920	2920	2915	847
504	20240723	122400	474523430	2920	2920	2920	2920	29
505	20240723	122300	474438750	2945	2955	2955	2940	254
506	20240723	122200	473690890	2950	2950	2950	2950	25
507	20240723	122100	473617140	2945	2945	2945	2945	808
508	20240723	122000	471237580	2940	2930	2940	2930	36
509	20240723	121900	471131990	2920	2915	2925	2915	373
510	20240723	121800	470044340	2915	2915	2915	2905	1510
511	20240723	121700	465642830	2915	2900	2915	2900	26
512	20240723	121600	465567055	2920	2920	2920	2920	0
513	20240723	121500	465567055	2920	2920	2920	2920	102
514	20240723	121400	465269215	2920	2915	2920	2895	12976
515	20240723	121300	427594570	2920	2920	2920	2920	119
516	20240723	121200	427247090	2920	2940	2940	2920	3001
517	20240723	121100	418470540	2940	2940	2940	2940	22
518	20240723	121000	418405860	2945	2950	2955	2945	104
519	20240723	120900	418099555	2955	2955	2955	2955	19
520	20240723	120800	418043410	2955	2955	2955	2955	1
521	20240723	120700	418040455	2955	2955	2955	2950	3
522	20240723	120600	418031595	2930	2960	2965	2930	12433
523	20240723	120500	381535075	2955	2955	2955	2955	0
524	20240723	120400	381535075	2955	2955	2955	2955	0
525	20240723	120300	381535075	2955	2960	2970	2955	301
526	20240723	120200	380644640	2960	2970	2970	2960	5
527	20240723	120100	380629800	2970	2970	2970	2970	0
528	20240723	120000	380629800	2970	2975	2980	2955	3278
529	20240723	115900	370930560	2970	2970	2970	2970	86
530	20240723	115800	370675140	2975	2975	2975	2975	87
531	20240723	115700	370416315	2975	2975	2975	2970	676
532	20240723	115600	368408290	2980	2980	2980	2980	0
533	20240723	115500	368408290	2980	2980	2980	2980	0
534	20240723	115400	368408290	2980	2980	2980	2980	83
535	20240723	115300	368160950	3000	2995	3000	2995	2
536	20240723	115200	368154955	2995	2995	2995	2995	0
537	20240723	115100	368154955	2995	2995	2995	2995	0
538	20240723	115000	368154955	2995	2995	2995	2995	1
539	20240723	114900	368151960	2970	2970	2970	2970	0
540	20240723	114800	368151960	2970	2970	2970	2970	1
541	20240723	114700	368148990	3000	2990	3000	2990	271
542	20240723	114600	367336040	2990	2985	2990	2965	44
543	20240723	114500	367204575	2965	2970	2995	2965	520
544	20240723	114400	365662115	2995	2995	3000	2970	23
545	20240723	114300	365593320	2970	2995	3010	2970	542
546	20240723	114200	363966230	2965	2990	3010	2965	329
547	20240723	114100	362979655	2965	2970	2970	2965	34
548	20240723	114000	362878680	2995	2990	2995	2990	7
549	20240723	113900	362857745	2975	2975	2975	2975	1
550	20240723	113800	362854770	3010	3000	3010	3000	6
551	20240723	113700	362836745	3005	2970	3005	2970	1934
552	20240723	113600	357092610	2965	2970	2970	2965	743
553	20240723	113500	354885915	2965	2965	2965	2965	100
554	20240723	113400	354589415	2965	2970	2970	2965	154
555	20240723	113300	354132050	2970	2970	2970	2970	4
556	20240723	113200	354120170	2970	2970	2970	2970	47
557	20240723	113100	353980580	2970	2970	2970	2970	239
558	20240723	113000	353270750	2970	3000	3005	2970	43
559	20240723	112900	353142405	2965	2965	3005	2960	33
560	20240723	112800	353043855	2955	2965	2965	2955	1395
561	20240723	112700	348914470	2965	2980	2985	2965	286
562	20240723	112600	348065205	2965	2965	2980	2965	1432
563	20240723	112500	343804310	2975	2975	2975	2975	489
564	20240723	112400	342349535	2980	2985	3000	2965	868
565	20240723	112300	339770260	3025	3025	3025	3025	0
566	20240723	112200	339770260	3025	2985	3025	2985	2119
567	20240723	112100	333363890	2985	2985	2985	2985	96
568	20240723	112000	333077330	2985	3005	3010	2985	1942
569	20240723	111900	327271210	3005	3040	3040	3000	4628
570	20240723	111800	313379535	3015	3020	3020	3015	20
571	20240723	111700	313319150	3020	3020	3020	3020	0
572	20240723	111600	313319150	3020	3020	3020	3020	0
573	20240723	111500	313319150	3020	3040	3040	3020	120
574	20240723	111400	312954750	3040	3035	3040	3035	2
575	20240723	111300	312948675	3040	3025	3040	3025	53
576	20240723	111200	312788090	3020	3020	3020	3020	1
577	20240723	111100	312785070	3025	3025	3025	3025	0
578	20240723	111000	312785070	3025	3025	3025	3025	0
579	20240723	110900	312785070	3025	3025	3025	3025	1
580	20240723	110800	312782045	3030	3030	3030	3030	0
581	20240723	110700	312782045	3030	3030	3030	3030	0
582	20240723	110600	312782045	3030	3030	3030	3030	0
583	20240723	110500	312782045	3030	3030	3030	3030	0
584	20240723	110400	312782045	3030	3025	3030	3025	4
585	20240723	110300	312769935	3015	3020	3020	3015	500
586	20240723	110200	311262425	3040	3035	3040	3035	2
587	20240723	110100	311256350	3040	3040	3040	3040	16
588	20240723	110000	311207710	3045	3045	3045	3045	0
589	20240723	105900	311207710	3045	3045	3045	3045	0
590	20240723	105800	311207710	3045	3045	3045	3045	0
591	20240723	105700	311207710	3045	3040	3045	3040	888
592	20240723	105600	308507255	3040	3035	3040	3035	14
593	20240723	105500	308464755	3035	3035	3035	3035	1
594	20240723	105400	308461720	3030	3035	3035	3030	2
595	20240723	105300	308455655	3015	3035	3035	3015	39
596	20240723	105200	308338050	3030	3035	3035	3030	2
597	20240723	105100	308331985	3015	3015	3015	3015	0
598	20240723	105000	308331985	3015	3035	3035	3015	243
599	20240723	104900	307597935	3040	3035	3040	3035	4
600	20240723	104800	307585790	3035	3035	3035	3035	0
601	20240723	104700	307585790	3035	3015	3035	3015	2
602	20240723	104600	307579740	3045	3045	3045	3045	0
603	20240723	104500	307579740	3045	3020	3045	3020	213
604	20240723	104400	306936210	3045	3045	3045	3045	0
605	20240723	104300	306936210	3045	3035	3045	3035	47
606	20240723	104200	306793295	3040	3035	3040	3035	60
607	20240723	104100	306610945	3035	3035	3035	3035	57
608	20240723	104000	306437950	3030	3015	3030	3015	2651
609	20240723	103900	298408140	3015	3010	3015	3000	2933
610	20240723	103800	289601110	3015	3015	3015	3015	10
611	20240723	103700	289570960	3015	3015	3015	3015	0
612	20240723	103600	289570960	3015	3015	3015	3015	0
613	20240723	103500	289570960	3015	3015	3015	3015	100
614	20240723	103400	289269460	3015	3030	3030	3015	522
615	20240723	103300	287693100	3030	3030	3030	3030	0
616	20240723	103200	287693100	3030	3030	3030	3030	0
617	20240723	103100	287693100	3030	3030	3030	3030	0
618	20240723	103000	287693100	3030	3035	3035	3030	2
619	20240723	102900	287687035	3035	3035	3040	3035	36
620	20240723	102800	287577770	3035	3040	3040	3035	188
621	20240723	102700	287007185	3040	3040	3040	3040	0
622	20240723	102600	287007185	3040	3040	3040	3040	0
623	20240723	102500	287007185	3040	3040	3040	3040	4
624	20240723	102400	286995025	3040	3040	3040	3040	1
625	20240723	102300	286991985	3040	3040	3040	3040	0
626	20240723	102200	286991985	3040	3040	3040	3040	0
627	20240723	102100	286991985	3040	3040	3040	3040	0
628	20240723	102000	286991985	3040	3040	3040	3040	0
629	20240723	101900	286991985	3040	3020	3040	3020	91
630	20240723	101800	286717105	3020	3025	3030	3020	164
631	20240723	101700	286220995	3025	3025	3025	3025	50
632	20240723	101600	286069745	3040	3040	3040	3005	4140
633	20240723	101500	273578540	3040	3040	3040	3040	8
634	20240723	101400	273554220	3045	3045	3045	3045	0
635	20240723	101300	273554220	3045	3045	3045	3040	25
636	20240723	101200	273478195	3050	3050	3050	3045	38
637	20240723	101100	273362440	3040	3050	3050	3040	15
638	20240723	101000	273316740	3050	3050	3050	3050	165
639	20240723	100900	272813490	3030	3030	3030	3030	0
640	20240723	100800	272813490	3030	3030	3030	3030	288
641	20240723	100700	271940850	3030	3045	3045	3010	202
642	20240723	100600	271330645	3055	3055	3055	3055	32
643	20240723	100500	271232885	3060	3060	3060	3060	0
644	20240723	100400	271232885	3060	3050	3060	3050	67
645	20240723	100300	271028265	3050	3050	3050	3050	3
646	20240723	100200	271019115	3060	3060	3060	3060	0
647	20240723	100100	271019115	3060	3060	3060	3060	1
648	20240723	100000	271016055	3060	3060	3060	3060	2
649	20240723	095900	271009935	3060	3060	3060	3060	0
650	20240723	095800	271009935	3060	3060	3060	3060	5
651	20240723	095700	270994635	3060	3045	3060	3020	793
652	20240723	095600	268582300	3045	3045	3045	3045	501
653	20240723	095500	267056755	3045	3040	3045	3040	8
654	20240723	095400	267032430	3025	3030	3030	3025	33
655	20240723	095300	266932555	3040	3025	3040	3020	128
656	20240723	095200	266545670	3050	3050	3050	3050	0
657	20240723	095100	266545670	3050	3050	3050	3050	0
658	20240723	095000	266545670	3050	3065	3065	3050	31
659	20240723	094900	266451105	3050	3025	3050	3020	1500
660	20240723	094800	261892395	3050	3050	3050	3050	151
661	20240723	094700	261431845	3050	3045	3050	3030	490
662	20240723	094600	259943550	3040	3040	3040	3040	10
663	20240723	094500	259913150	3055	3055	3055	3055	2
664	20240723	094400	259907040	3025	3065	3065	3005	369
665	20240723	094300	258794320	3030	3030	3030	3030	1
666	20240723	094200	258791290	3065	3030	3065	3030	30
667	20240723	094100	258699625	3065	3065	3065	3065	0
668	20240723	094000	258699625	3065	3060	3065	3060	106
669	20240723	093900	258374900	3065	3020	3065	3015	1034
670	20240723	093800	255245715	3015	3020	3030	3015	679
671	20240723	093700	253197485	3030	3050	3070	3010	1136
672	20240723	093600	249761710	3020	3050	3060	3020	835
673	20240723	093500	247218965	3045	3045	3045	3045	567
674	20240723	093400	245492450	3005	3025	3025	3005	332
675	20240723	093300	244490945	3055	3060	3070	3055	239
676	20240723	093200	243759365	3060	3025	3060	3025	6130
677	20240723	093100	225068295	3025	3020	3030	3000	622
678	20240723	093000	223201990	3020	2995	3025	2995	293
679	20240723	092900	222316810	2995	3000	3000	2995	400
680	20240723	092800	221118580	3040	3010	3040	3010	2205
681	20240723	092700	214437110	3010	3020	3025	3010	107
682	20240723	092600	214114805	3010	3015	3015	3010	161
683	20240723	092500	213629800	3030	3015	3030	3015	546
684	20240723	092400	211976005	3015	3000	3015	2985	514
685	20240723	092300	210434365	3000	3030	3030	3000	481
686	20240723	092200	208985020	3030	3020	3030	3020	479
687	20240723	092100	207535085	3015	2975	3015	2975	2589
688	20240723	092000	199745350	2975	2965	2975	2960	2734
689	20240723	091900	191642875	2950	2940	2975	2935	3000
690	20240723	091800	182765450	2935	2975	3010	2920	10583
691	20240723	091700	151450615	2975	2935	3035	2920	6171
692	20240723	091600	133214885	2935	3035	3045	2885	19465
693	20240723	091500	76132735	3035	3060	3060	3000	415
694	20240723	091400	74886550	3060	3065	3065	2970	2940
695	20240723	091300	66028205	3100	3075	3100	3060	584
696	20240723	091200	64233610	3075	3080	3080	3060	3841
697	20240723	091100	52469395	3080	3090	3100	3080	507
698	20240723	091000	50907715	3080	3080	3080	3080	470
699	20240723	090900	49460115	3080	3115	3115	3080	1015
700	20240723	090800	46324090	3120	3075	3120	3075	849
701	20240723	090700	43698575	3075	3065	3075	3000	3621
702	20240723	090600	32625350	3065	3015	3065	3015	1165
703	20240723	090500	29057770	3065	3095	3095	2960	6257
704	20240723	090400	10029355	3115	3115	3115	3090	795
705	20240723	090300	7564505	3115	3115	3115	3090	1132
706	20240723	090200	4062300	3130	3150	3150	3110	520
707	20240723	090100	2442120	3150	3150	3150	3150	100
708	20240723	090000	2127120	3150	3200	3200	3110	674