KissMeData/024740/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	191100	246804860	2180	2180	2180	2180	2137
3	20240709	191000	246804860	2180	2180	2180	2180	0
4	20240709	190900	246804860	2180	2180	2180	2180	0
5	20240709	190800	246804860	2180	2180	2180	2180	0
6	20240709	190700	246804860	2180	2180	2180	2180	0
7	20240709	190600	246804860	2180	2180	2180	2180	0
8	20240709	190500	246804860	2180	2180	2180	2180	0
9	20240709	190400	246804860	2180	2180	2180	2180	0
10	20240709	190300	246804860	2180	2180	2180	2180	0
11	20240709	190200	246804860	2180	2180	2180	2180	0
12	20240709	190100	246804860	2180	2180	2180	2180	0
13	20240709	190000	246804860	2180	2180	2180	2180	0
14	20240709	185900	246804860	2180	2180	2180	2180	0
15	20240709	185800	246804860	2180	2180	2180	2180	0
16	20240709	185700	246804860	2180	2180	2180	2180	0
17	20240709	185600	246804860	2180	2180	2180	2180	0
18	20240709	185500	246804860	2180	2180	2180	2180	0
19	20240709	185400	246804860	2180	2180	2180	2180	0
20	20240709	185300	246804860	2180	2180	2180	2180	0
21	20240709	185200	246804860	2180	2180	2180	2180	0
22	20240709	185100	246804860	2180	2180	2180	2180	0
23	20240709	185000	246804860	2180	2180	2180	2180	0
24	20240709	184900	246804860	2180	2180	2180	2180	0
25	20240709	184800	246804860	2180	2180	2180	2180	0
26	20240709	184700	246804860	2180	2180	2180	2180	0
27	20240709	184600	246804860	2180	2180	2180	2180	0
28	20240709	184500	246804860	2180	2180	2180	2180	0
29	20240709	184400	246804860	2180	2180	2180	2180	0
30	20240709	184300	246804860	2180	2180	2180	2180	0
31	20240709	184200	246804860	2180	2180	2180	2180	0
32	20240709	184100	246804860	2180	2180	2180	2180	2137
33	20240709	184000	246804860	2180	2180	2180	2180	0
34	20240709	183900	246804860	2180	2180	2180	2180	0
35	20240709	183800	246804860	2180	2180	2180	2180	0
36	20240709	183700	246804860	2180	2180	2180	2180	0
37	20240709	183600	246804860	2180	2180	2180	2180	0
38	20240709	183500	246804860	2180	2180	2180	2180	0
39	20240709	183400	246804860	2180	2180	2180	2180	0
40	20240709	183300	246804860	2180	2180	2180	2180	0
41	20240709	183200	246804860	2180	2180	2180	2180	0
42	20240709	183100	246804860	2180	2180	2180	2180	0
43	20240709	183000	246804860	2180	2180	2180	2180	0
44	20240709	182900	246804860	2180	2180	2180	2180	0
45	20240709	182800	246804860	2180	2180	2180	2180	0
46	20240709	182700	246804860	2180	2180	2180	2180	0
47	20240709	182600	246804860	2180	2180	2180	2180	0
48	20240709	182500	246804860	2180	2180	2180	2180	0
49	20240709	182400	246804860	2180	2180	2180	2180	0
50	20240709	182300	246804860	2180	2180	2180	2180	0
51	20240709	182200	246804860	2180	2180	2180	2180	0
52	20240709	182100	246804860	2180	2180	2180	2180	0
53	20240709	182000	246804860	2180	2180	2180	2180	0
54	20240709	181900	246804860	2180	2180	2180	2180	0
55	20240709	181800	246804860	2180	2180	2180	2180	0
56	20240709	181700	246804860	2180	2180	2180	2180	0
57	20240709	181600	246804860	2180	2180	2180	2180	0
58	20240709	181500	246804860	2180	2180	2180	2180	0
59	20240709	181400	246804860	2180	2180	2180	2180	0
60	20240709	181300	246804860	2180	2180	2180	2180	0
61	20240709	181200	246804860	2180	2180	2180	2180	0
62	20240709	181100	246804860	2180	2180	2180	2180	2137
63	20240709	181000	246804860	2180	2180	2180	2180	0
64	20240709	180900	246804860	2180	2180	2180	2180	0
65	20240709	180800	246804860	2180	2180	2180	2180	0
66	20240709	180700	246804860	2180	2180	2180	2180	0
67	20240709	180600	246804860	2180	2180	2180	2180	0
68	20240709	180500	246804860	2180	2180	2180	2180	0
69	20240709	180400	246804860	2180	2180	2180	2180	0
70	20240709	180300	246804860	2180	2180	2180	2180	0
71	20240709	180200	246804860	2180	2180	2180	2180	0
72	20240709	180100	246804860	2180	2180	2180	2180	0
73	20240709	180000	246804860	2180	2180	2180	2180	0
74	20240709	175900	246804860	2180	2180	2180	2180	0
75	20240709	175800	246804860	2180	2180	2180	2180	0
76	20240709	175700	246804860	2180	2180	2180	2180	0
77	20240709	175600	246804860	2180	2180	2180	2180	0
78	20240709	175500	246804860	2180	2180	2180	2180	0
79	20240709	175400	246804860	2180	2180	2180	2180	0
80	20240709	175300	246804860	2180	2180	2180	2180	0
81	20240709	175200	246804860	2180	2180	2180	2180	0
82	20240709	175100	246804860	2180	2180	2180	2180	0
83	20240709	175000	246804860	2180	2180	2180	2180	0
84	20240709	174900	246804860	2180	2180	2180	2180	0
85	20240709	174800	246804860	2180	2180	2180	2180	0
86	20240709	174700	246804860	2180	2180	2180	2180	0
87	20240709	174600	246804860	2180	2180	2180	2180	0
88	20240709	174500	246804860	2180	2180	2180	2180	0
89	20240709	174400	246804860	2180	2180	2180	2180	0
90	20240709	174300	246804860	2180	2180	2180	2180	0
91	20240709	174200	246804860	2180	2180	2180	2180	0
92	20240709	174100	246804860	2180	2180	2180	2180	2137
93	20240709	174000	246804860	2180	2180	2180	2180	0
94	20240709	173900	246804860	2180	2180	2180	2180	0
95	20240709	173800	246804860	2180	2180	2180	2180	0
96	20240709	173700	246804860	2180	2180	2180	2180	0
97	20240709	173600	246804860	2180	2180	2180	2180	0
98	20240709	173500	246804860	2180	2180	2180	2180	0
99	20240709	173400	246804860	2180	2180	2180	2180	0
100	20240709	173300	246804860	2180	2180	2180	2180	0
101	20240709	173200	246804860	2180	2180	2180	2180	0
102	20240709	173100	246804860	2180	2180	2180	2180	0
103	20240709	173000	246804860	2180	2180	2180	2180	0
104	20240709	172900	246804860	2180	2180	2180	2180	0
105	20240709	172800	246804860	2180	2180	2180	2180	0
106	20240709	172700	246804860	2180	2180	2180	2180	0
107	20240709	172600	246804860	2180	2180	2180	2180	0
108	20240709	172500	246804860	2180	2180	2180	2180	0
109	20240709	172400	246804860	2180	2180	2180	2180	0
110	20240709	172300	246804860	2180	2180	2180	2180	0
111	20240709	172200	246804860	2180	2180	2180	2180	0
112	20240709	172100	246804860	2180	2180	2180	2180	0
113	20240709	172000	246804860	2180	2180	2180	2180	0
114	20240709	171900	246804860	2180	2180	2180	2180	0
115	20240709	171800	246804860	2180	2180	2180	2180	0
116	20240709	171700	246804860	2180	2180	2180	2180	0
117	20240709	171600	246804860	2180	2180	2180	2180	0
118	20240709	171500	246804860	2180	2180	2180	2180	0
119	20240709	171400	246804860	2180	2180	2180	2180	0
120	20240709	171300	246804860	2180	2180	2180	2180	0
121	20240709	171200	246804860	2180	2180	2180	2180	0
122	20240709	171100	246804860	2180	2180	2180	2180	2137
123	20240709	171000	246804860	2180	2180	2180	2180	0
124	20240709	170900	246804860	2180	2180	2180	2180	0
125	20240709	170800	246804860	2180	2180	2180	2180	0
126	20240709	170700	246804860	2180	2180	2180	2180	0
127	20240709	170600	246804860	2180	2180	2180	2180	0
128	20240709	170500	246804860	2180	2180	2180	2180	0
129	20240709	170400	246804860	2180	2180	2180	2180	0
130	20240709	170300	246804860	2180	2180	2180	2180	0
131	20240709	170200	246804860	2180	2180	2180	2180	0
132	20240709	170100	246804860	2180	2180	2180	2180	0
133	20240709	170000	246804860	2180	2180	2180	2180	0
134	20240709	165900	246804860	2180	2180	2180	2180	0
135	20240709	165800	246804860	2180	2180	2180	2180	0
136	20240709	165700	246804860	2180	2180	2180	2180	0
137	20240709	165600	246804860	2180	2180	2180	2180	0
138	20240709	165500	246804860	2180	2180	2180	2180	0
139	20240709	165400	246804860	2180	2180	2180	2180	0
140	20240709	165300	246804860	2180	2180	2180	2180	0
141	20240709	165200	246804860	2180	2180	2180	2180	0
142	20240709	165100	246804860	2180	2180	2180	2180	0
143	20240709	165000	246804860	2180	2180	2180	2180	0
144	20240709	164900	246804860	2180	2180	2180	2180	0
145	20240709	164800	246804860	2180	2180	2180	2180	0
146	20240709	164700	246804860	2180	2180	2180	2180	0
147	20240709	164600	246804860	2180	2180	2180	2180	0
148	20240709	164500	246804860	2180	2180	2180	2180	0
149	20240709	164400	246804860	2180	2180	2180	2180	0
150	20240709	164300	246804860	2180	2180	2180	2180	0
151	20240709	164200	246804860	2180	2180	2180	2180	0
152	20240709	164100	246804860	2180	2180	2180	2180	2137
153	20240709	164000	246804860	2180	2180	2180	2180	0
154	20240709	163900	246804860	2180	2180	2180	2180	0
155	20240709	163800	246804860	2180	2180	2180	2180	0
156	20240709	163700	246804860	2180	2180	2180	2180	0
157	20240709	163600	246804860	2180	2180	2180	2180	0
158	20240709	163500	246804860	2180	2180	2180	2180	0
159	20240709	163400	246804860	2180	2180	2180	2180	0
160	20240709	163300	246804860	2180	2180	2180	2180	0
161	20240709	163200	246804860	2180	2180	2180	2180	0
162	20240709	163100	246804860	2180	2180	2180	2180	0
163	20240709	163000	246804860	2180	2180	2180	2180	0
164	20240709	162900	246804860	2180	2180	2180	2180	0
165	20240709	162800	246804860	2180	2180	2180	2180	0
166	20240709	162700	246804860	2180	2180	2180	2180	0
167	20240709	162600	246804860	2180	2180	2180	2180	0
168	20240709	162500	246804860	2180	2180	2180	2180	0
169	20240709	162400	246804860	2180	2180	2180	2180	0
170	20240709	162300	246804860	2180	2180	2180	2180	0
171	20240709	162200	246804860	2180	2180	2180	2180	0
172	20240709	162100	246804860	2180	2180	2180	2180	0
173	20240709	162000	246804860	2180	2180	2180	2180	0
174	20240709	161900	246804860	2180	2180	2180	2180	0
175	20240709	161800	246804860	2180	2180	2180	2180	0
176	20240709	161700	246804860	2180	2180	2180	2180	0
177	20240709	161600	246804860	2180	2180	2180	2180	0
178	20240709	161500	246804860	2180	2180	2180	2180	0
179	20240709	161400	246804860	2180	2180	2180	2180	0
180	20240709	161300	246804860	2180	2180	2180	2180	0
181	20240709	161200	246804860	2180	2180	2180	2180	0
182	20240709	161100	246804860	2180	2180	2180	2180	2137
183	20240709	161000	246804860	2180	2180	2180	2180	0
184	20240709	160900	246804860	2180	2180	2180	2180	0
185	20240709	160800	246804860	2180	2180	2180	2180	0
186	20240709	160700	246804860	2180	2180	2180	2180	0
187	20240709	160600	246804860	2180	2180	2180	2180	0
188	20240709	160500	246804860	2180	2180	2180	2180	0
189	20240709	160400	246804860	2180	2180	2180	2180	0
190	20240709	160300	246804860	2180	2180	2180	2180	0
191	20240709	160200	246804860	2180	2180	2180	2180	0
192	20240709	160100	246804860	2180	2180	2180	2180	0
193	20240709	160000	246804860	2180	2180	2180	2180	0
194	20240709	155900	246804860	2180	2180	2180	2180	0
195	20240709	155800	246804860	2180	2180	2180	2180	0
196	20240709	155700	246804860	2180	2180	2180	2180	0
197	20240709	155600	246804860	2180	2180	2180	2180	0
198	20240709	155500	246804860	2180	2180	2180	2180	0
199	20240709	155400	246804860	2180	2180	2180	2180	0
200	20240709	155300	246804860	2180	2180	2180	2180	0
201	20240709	155200	246804860	2180	2180	2180	2180	0
202	20240709	155100	246804860	2180	2180	2180	2180	0
203	20240709	155000	246804860	2180	2180	2180	2180	0
204	20240709	154900	246804860	2180	2180	2180	2180	0
205	20240709	154800	246804860	2180	2180	2180	2180	0
206	20240709	154700	246804860	2180	2180	2180	2180	0
207	20240709	154600	246804860	2180	2180	2180	2180	0
208	20240709	154500	246804860	2180	2180	2180	2180	0
209	20240709	154400	246804860	2180	2180	2180	2180	0
210	20240709	154300	246804860	2180	2180	2180	2180	0
211	20240709	154200	246804860	2180	2180	2180	2180	0
212	20240709	154100	246804860	2180	2180	2180	2180	2137
213	20240709	154000	246804860	2180	2180	2180	2180	0
214	20240709	153900	246804860	2180	2180	2180	2180	0
215	20240709	153800	246804860	2180	2180	2180	2180	0
216	20240709	153700	246804860	2180	2180	2180	2180	0
217	20240709	153600	246804860	2180	2180	2180	2180	0
218	20240709	153500	246804860	2180	2180	2180	2180	0
219	20240709	153400	246804860	2180	2180	2180	2180	0
220	20240709	153300	246804860	2180	2180	2180	2180	0
221	20240709	153200	246804860	2180	2180	2180	2180	0
222	20240709	153100	246804860	2180	2180	2180	2180	0
223	20240709	153000	246804860	2180	2180	2180	2180	2137
224	20240709	152900	242146200	2185	2185	2185	2185	0
225	20240709	152800	242146200	2185	2185	2185	2185	0
226	20240709	152700	242146200	2185	2185	2185	2185	0
227	20240709	152600	242146200	2185	2185	2185	2185	0
228	20240709	152500	242146200	2185	2185	2185	2185	0
229	20240709	152400	242146200	2185	2185	2185	2185	0
230	20240709	152300	242146200	2185	2185	2185	2185	0
231	20240709	152200	242146200	2185	2185	2185	2185	0
232	20240709	152100	242146200	2185	2185	2185	2185	0
233	20240709	152000	242146200	2185	2185	2185	2185	0
234	20240709	151900	242146200	2185	2185	2185	2185	0
235	20240709	151800	242146200	2185	2185	2185	2185	100
236	20240709	151700	241927700	2185	2185	2185	2185	7
237	20240709	151600	241912405	2185	2185	2185	2185	1
238	20240709	151500	241910220	2180	2180	2180	2180	0
239	20240709	151400	241910220	2180	2185	2190	2180	279
240	20240709	151300	241301965	2180	2180	2180	2180	10
241	20240709	151200	241280165	2190	2190	2190	2190	1
242	20240709	151100	241277975	2190	2190	2190	2190	0
243	20240709	151000	241277975	2190	2190	2190	2190	0
244	20240709	150900	241277975	2190	2190	2190	2190	31
245	20240709	150800	241210085	2190	2185	2190	2185	3940
246	20240709	150700	232595430	2185	2185	2185	2185	27
247	20240709	150600	232536435	2180	2180	2180	2180	1
248	20240709	150500	232534255	2180	2180	2180	2180	295
249	20240709	150400	231891155	2180	2180	2180	2180	1046
250	20240709	150300	229610875	2180	2180	2180	2180	1650
251	20240709	150200	226013875	2185	2185	2185	2185	0
252	20240709	150100	226013875	2185	2185	2185	2185	2309
253	20240709	150000	220968710	2185	2185	2185	2185	0
254	20240709	145900	220968710	2185	2185	2185	2185	0
255	20240709	145800	220968710	2185	2190	2190	2185	1001
256	20240709	145700	218781520	2185	2185	2185	2185	50
257	20240709	145600	218672270	2185	2190	2190	2185	554
258	20240709	145500	217461300	2195	2190	2195	2190	1405
259	20240709	145400	214384345	2190	2190	2190	2190	2
260	20240709	145300	214379965	2190	2190	2190	2190	0
261	20240709	145200	214379965	2190	2190	2190	2190	0
262	20240709	145100	214379965	2190	2190	2190	2190	0
263	20240709	145000	214379965	2190	2190	2190	2190	100
264	20240709	144900	214160965	2190	2190	2190	2190	0
265	20240709	144800	214160965	2190	2190	2190	2190	0
266	20240709	144700	214160965	2190	2190	2190	2190	0
267	20240709	144600	214160965	2190	2190	2190	2190	29
268	20240709	144500	214097455	2195	2195	2195	2195	0
269	20240709	144400	214097455	2195	2195	2195	2195	0
270	20240709	144300	214097455	2195	2195	2195	2195	0
271	20240709	144200	214097455	2195	2195	2195	2195	0
272	20240709	144100	214097455	2195	2195	2195	2195	0
273	20240709	144000	214097455	2195	2195	2195	2195	0
274	20240709	143900	214097455	2195	2195	2195	2195	0
275	20240709	143800	214097455	2195	2195	2195	2195	1
276	20240709	143700	214095260	2190	2190	2190	2190	0
277	20240709	143600	214095260	2190	2190	2190	2190	1
278	20240709	143500	214093070	2190	2190	2190	2190	0
279	20240709	143400	214093070	2190	2190	2190	2190	675
280	20240709	143300	212614820	2190	2190	2190	2190	0
281	20240709	143200	212614820	2190	2190	2190	2190	0
282	20240709	143100	212614820	2190	2190	2190	2190	0
283	20240709	143000	212614820	2190	2190	2190	2190	2
284	20240709	142900	212610440	2190	2190	2190	2190	0
285	20240709	142800	212610440	2190	2190	2190	2190	5
286	20240709	142700	212599490	2190	2190	2190	2190	0
287	20240709	142600	212599490	2190	2190	2190	2190	0
288	20240709	142500	212599490	2190	2190	2190	2190	1
289	20240709	142400	212597300	2185	2185	2185	2185	0
290	20240709	142300	212597300	2185	2185	2185	2185	0
291	20240709	142200	212597300	2185	2185	2185	2185	0
292	20240709	142100	212597300	2185	2185	2185	2185	0
293	20240709	142000	212597300	2185	2185	2185	2185	0
294	20240709	141900	212597300	2185	2185	2185	2185	1000
295	20240709	141800	210412300	2190	2190	2190	2190	0
296	20240709	141700	210412300	2190	2190	2190	2190	0
297	20240709	141600	210412300	2190	2190	2190	2190	112
298	20240709	141500	210167020	2190	2190	2190	2190	673
299	20240709	141400	208693150	2190	2190	2190	2190	1490
300	20240709	141300	205430050	2190	2190	2190	2190	1
301	20240709	141200	205427860	2185	2180	2185	2180	1816
302	20240709	141100	201464900	2180	2180	2180	2180	304
303	20240709	141000	200802180	2185	2185	2185	2185	28
304	20240709	140900	200741000	2180	2180	2180	2180	547
305	20240709	140800	199548540	2185	2185	2185	2185	6
306	20240709	140700	199535430	2180	2180	2180	2180	10
307	20240709	140600	199513630	2185	2185	2185	2185	0
308	20240709	140500	199513630	2185	2185	2185	2185	0
309	20240709	140400	199513630	2185	2185	2185	2185	0
310	20240709	140300	199513630	2185	2185	2185	2185	50
311	20240709	140200	199404380	2185	2185	2185	2185	0
312	20240709	140100	199404380	2185	2185	2185	2185	0
313	20240709	140000	199404380	2185	2185	2185	2185	100
314	20240709	135900	199185880	2185	2185	2185	2185	0
315	20240709	135800	199185880	2185	2185	2185	2185	0
316	20240709	135700	199185880	2185	2185	2185	2185	0
317	20240709	135600	199185880	2185	2185	2185	2185	0
318	20240709	135500	199185880	2185	2185	2185	2185	5
319	20240709	135400	199174955	2180	2180	2180	2180	0
320	20240709	135300	199174955	2180	2180	2180	2180	0
321	20240709	135200	199174955	2180	2180	2180	2180	0
322	20240709	135100	199174955	2180	2180	2180	2180	0
323	20240709	135000	199174955	2180	2180	2180	2180	0
324	20240709	134900	199174955	2180	2185	2185	2180	570
325	20240709	134800	197932305	2185	2185	2185	2185	21
326	20240709	134700	197886420	2185	2185	2185	2185	46
327	20240709	134600	197785910	2185	2185	2185	2185	0
328	20240709	134500	197785910	2185	2185	2185	2185	200
329	20240709	134400	197348910	2185	2190	2190	2185	170
330	20240709	134300	196977210	2190	2190	2190	2190	0
331	20240709	134200	196977210	2190	2190	2190	2190	0
332	20240709	134100	196977210	2190	2190	2190	2190	0
333	20240709	134000	196977210	2190	2190	2190	2190	0
334	20240709	133900	196977210	2190	2190	2190	2190	10
335	20240709	133800	196955310	2190	2190	2190	2190	0
336	20240709	133700	196955310	2190	2190	2190	2190	2
337	20240709	133600	196950930	2185	2185	2185	2185	0
338	20240709	133500	196950930	2185	2185	2185	2185	0
339	20240709	133400	196950930	2185	2185	2185	2185	0
340	20240709	133300	196950930	2185	2185	2185	2185	304
341	20240709	133200	196286690	2185	2185	2185	2185	200
342	20240709	133100	195849690	2185	2185	2185	2185	1400
343	20240709	133000	192790690	2185	2185	2185	2185	0
344	20240709	132900	192790690	2185	2185	2185	2185	290
345	20240709	132800	192157040	2190	2190	2190	2190	209
346	20240709	132700	191699330	2190	2190	2190	2190	1
347	20240709	132600	191697140	2185	2185	2185	2185	200
348	20240709	132500	191260140	2190	2190	2190	2190	0
349	20240709	132400	191260140	2190	2190	2190	2190	0
350	20240709	132300	191260140	2190	2190	2190	2190	140
351	20240709	132200	190953540	2190	2190	2190	2190	1
352	20240709	132100	190951350	2190	2185	2190	2185	11
353	20240709	132000	190927310	2185	2185	2185	2185	0
354	20240709	131900	190927310	2185	2185	2185	2185	699
355	20240709	131800	189399995	2185	2185	2185	2185	66
356	20240709	131700	189255785	2185	2185	2185	2185	1640
357	20240709	131600	185672385	2185	2185	2185	2185	1
358	20240709	131500	185670200	2180	2180	2180	2180	435
359	20240709	131400	184721900	2185	2185	2185	2185	0
360	20240709	131300	184721900	2185	2185	2185	2185	0
361	20240709	131200	184721900	2185	2185	2185	2185	0
362	20240709	131100	184721900	2185	2185	2185	2185	501
363	20240709	131000	183627215	2185	2185	2185	2185	30
364	20240709	130900	183561665	2185	2185	2185	2185	0
365	20240709	130800	183561665	2185	2185	2185	2185	2
366	20240709	130700	183557295	2185	2185	2185	2185	5
367	20240709	130600	183546370	2185	2185	2185	2185	1
368	20240709	130500	183544185	2180	2180	2180	2180	565
369	20240709	130400	182312485	2180	2180	2180	2180	1
370	20240709	130300	182310305	2175	2175	2175	2175	0
371	20240709	130200	182310305	2175	2175	2175	2175	0
372	20240709	130100	182310305	2175	2175	2175	2175	20
373	20240709	130000	182266805	2185	2185	2185	2185	0
374	20240709	125900	182266805	2185	2185	2185	2185	0
375	20240709	125800	182266805	2185	2185	2185	2185	0
376	20240709	125700	182266805	2185	2185	2185	2185	0
377	20240709	125600	182266805	2185	2185	2185	2185	0
378	20240709	125500	182266805	2185	2185	2185	2185	0
379	20240709	125400	182266805	2185	2185	2185	2185	0
380	20240709	125300	182266805	2185	2185	2185	2185	1
381	20240709	125200	182264620	2180	2180	2180	2180	59
382	20240709	125100	182136000	2180	2180	2180	2180	80
383	20240709	125000	181961600	2180	2180	2180	2180	247
384	20240709	124900	181423140	2180	2180	2180	2180	0
385	20240709	124800	181423140	2180	2180	2180	2180	350
386	20240709	124700	180660140	2180	2180	2180	2180	413
387	20240709	124600	179759800	2180	2175	2180	2175	539
388	20240709	124500	178586790	2180	2180	2180	2180	350
389	20240709	124400	177823790	2180	2180	2180	2180	1
390	20240709	124300	177821610	2185	2180	2185	2180	670
391	20240709	124200	176361005	2180	2180	2180	2180	0
392	20240709	124100	176361005	2180	2180	2180	2180	1008
393	20240709	124000	174163565	2185	2185	2185	2185	0
394	20240709	123900	174163565	2185	2185	2185	2185	0
395	20240709	123800	174163565	2185	2185	2185	2185	0
396	20240709	123700	174163565	2185	2185	2185	2185	0
397	20240709	123600	174163565	2185	2185	2185	2185	0
398	20240709	123500	174163565	2185	2185	2185	2185	0
399	20240709	123400	174163565	2185	2185	2185	2185	45
400	20240709	123300	174065240	2185	2185	2185	2185	100
401	20240709	123200	173846740	2185	2185	2185	2185	0
402	20240709	123100	173846740	2185	2185	2185	2185	116
403	20240709	123000	173593280	2180	2180	2180	2180	0
404	20240709	122900	173593280	2180	2180	2180	2180	0
405	20240709	122800	173593280	2180	2180	2180	2180	1
406	20240709	122700	173591100	2185	2185	2185	2185	0
407	20240709	122600	173591100	2185	2185	2185	2185	5
408	20240709	122500	173580175	2185	2185	2185	2185	1080
409	20240709	122400	171220375	2185	2180	2185	2180	56
410	20240709	122300	171098265	2180	2180	2180	2180	0
411	20240709	122200	171098265	2180	2180	2180	2180	0
412	20240709	122100	171098265	2180	2180	2180	2180	1
413	20240709	122000	171096085	2180	2180	2180	2180	0
414	20240709	121900	171096085	2180	2180	2180	2180	0
415	20240709	121800	171096085	2180	2180	2180	2180	1517
416	20240709	121700	167789025	2185	2185	2185	2185	0
417	20240709	121600	167789025	2185	2185	2185	2185	20
418	20240709	121500	167745325	2185	2185	2185	2185	1
419	20240709	121400	167743140	2180	2180	2180	2180	0
420	20240709	121300	167743140	2180	2180	2180	2180	0
421	20240709	121200	167743140	2180	2180	2180	2180	500
422	20240709	121100	166653140	2180	2180	2180	2180	2
423	20240709	121000	166648780	2185	2185	2185	2185	0
424	20240709	120900	166648780	2185	2185	2185	2185	0
425	20240709	120800	166648780	2185	2185	2185	2185	0
426	20240709	120700	166648780	2185	2185	2185	2185	0
427	20240709	120600	166648780	2185	2185	2185	2185	0
428	20240709	120500	166648780	2185	2185	2185	2185	0
429	20240709	120400	166648780	2185	2185	2185	2185	0
430	20240709	120300	166648780	2185	2185	2185	2185	0
431	20240709	120200	166648780	2185	2185	2185	2185	0
432	20240709	120100	166648780	2185	2185	2185	2185	0
433	20240709	120000	166648780	2185	2185	2185	2185	0
434	20240709	115900	166648780	2185	2185	2185	2185	0
435	20240709	115800	166648780	2185	2185	2185	2185	0
436	20240709	115700	166648780	2185	2185	2185	2185	1
437	20240709	115600	166646595	2180	2180	2180	2180	0
438	20240709	115500	166646595	2180	2180	2180	2180	0
439	20240709	115400	166646595	2180	2180	2180	2180	880
440	20240709	115300	164728195	2180	2180	2180	2180	50
441	20240709	115200	164619195	2185	2180	2185	2180	1506
442	20240709	115100	161336085	2185	2185	2185	2185	0
443	20240709	115000	161336085	2185	2185	2185	2185	0
444	20240709	114900	161336085	2185	2185	2185	2185	0
445	20240709	114800	161336085	2185	2185	2185	2185	1
446	20240709	114700	161333900	2185	2185	2185	2185	0
447	20240709	114600	161333900	2185	2185	2185	2185	531
448	20240709	114500	160173665	2185	2185	2185	2185	10
449	20240709	114400	160151815	2185	2185	2185	2185	0
450	20240709	114300	160151815	2185	2185	2185	2185	0
451	20240709	114200	160151815	2185	2185	2185	2185	0
452	20240709	114100	160151815	2185	2185	2185	2185	150
453	20240709	114000	159824065	2185	2185	2185	2185	1
454	20240709	113900	159821880	2180	2180	2180	2180	0
455	20240709	113800	159821880	2180	2180	2180	2180	500
456	20240709	113700	158731880	2185	2180	2185	2180	9
457	20240709	113600	158712255	2180	2180	2180	2180	0
458	20240709	113500	158712255	2180	2180	2180	2180	0
459	20240709	113400	158712255	2180	2180	2180	2180	0
460	20240709	113300	158712255	2180	2180	2180	2180	0
461	20240709	113200	158712255	2180	2180	2180	2180	120
462	20240709	113100	158450655	2185	2185	2185	2185	0
463	20240709	113000	158450655	2185	2185	2185	2185	0
464	20240709	112900	158450655	2185	2185	2185	2185	0
465	20240709	112800	158450655	2185	2185	2185	2185	0
466	20240709	112700	158450655	2185	2185	2185	2185	0
467	20240709	112600	158450655	2185	2185	2185	2185	0
468	20240709	112500	158450655	2185	2185	2185	2185	0
469	20240709	112400	158450655	2185	2185	2185	2185	0
470	20240709	112300	158450655	2185	2185	2185	2185	1
471	20240709	112200	158448470	2180	2180	2180	2180	115
472	20240709	112100	158197770	2185	2180	2185	2180	12
473	20240709	112000	158171605	2180	2180	2180	2180	0
474	20240709	111900	158171605	2180	2180	2180	2180	0
475	20240709	111800	158171605	2180	2180	2180	2180	10
476	20240709	111700	158149805	2185	2185	2185	2185	0
477	20240709	111600	158149805	2185	2185	2185	2185	50
478	20240709	111500	158040555	2185	2185	2185	2185	0
479	20240709	111400	158040555	2185	2185	2185	2185	0
480	20240709	111300	158040555	2185	2185	2185	2185	0
481	20240709	111200	158040555	2185	2180	2185	2180	301
482	20240709	111100	157384370	2180	2180	2180	2180	58
483	20240709	111000	157257930	2175	2180	2180	2175	1445
484	20240709	110900	154109000	2175	2175	2175	2175	6
485	20240709	110800	154095950	2175	2175	2175	2175	1
486	20240709	110700	154093775	2180	2180	2180	2180	0
487	20240709	110600	154093775	2180	2180	2185	2180	521
488	20240709	110500	152957990	2180	2180	2180	2180	800
489	20240709	110400	151213990	2180	2180	2180	2180	0
490	20240709	110300	151213990	2180	2180	2180	2180	0
491	20240709	110200	151213990	2180	2180	2180	2180	0
492	20240709	110100	151213990	2180	2180	2180	2180	1
493	20240709	110000	151211810	2180	2180	2180	2180	0
494	20240709	105900	151211810	2180	2180	2180	2175	1085
495	20240709	105800	148847430	2180	2180	2180	2180	949
496	20240709	105700	146778610	2175	2175	2175	2175	500
497	20240709	105600	145691110	2185	2185	2185	2185	0
498	20240709	105500	145691110	2185	2185	2185	2185	6
499	20240709	105400	145678000	2185	2185	2185	2185	0
500	20240709	105300	145678000	2185	2175	2185	2175	2001
501	20240709	105200	141325815	2175	2180	2180	2175	5702
502	20240709	105100	128920760	2185	2185	2185	2185	0
503	20240709	105000	128920760	2185	2185	2185	2185	0
504	20240709	104900	128920760	2185	2185	2185	2175	546
505	20240709	104800	127732730	2185	2180	2185	2180	52
506	20240709	104700	127619360	2185	2185	2185	2185	0
507	20240709	104600	127619360	2185	2185	2185	2185	0
508	20240709	104500	127619360	2185	2185	2185	2185	1
509	20240709	104400	127617175	2180	2180	2180	2180	0
510	20240709	104300	127617175	2180	2180	2180	2180	2276
511	20240709	104200	122655495	2180	2180	2180	2180	0
512	20240709	104100	122655495	2180	2175	2180	2175	101
513	20240709	104000	122435815	2180	2180	2180	2180	0
514	20240709	103900	122435815	2180	2180	2180	2180	0
515	20240709	103800	122435815	2180	2180	2180	2180	35
516	20240709	103700	122359515	2180	2180	2180	2180	0
517	20240709	103600	122359515	2180	2175	2180	2175	59
518	20240709	103500	122231185	2175	2175	2175	2175	1
519	20240709	103400	122229010	2175	2175	2175	2175	1
520	20240709	103300	122226835	2170	2170	2170	2170	1000
521	20240709	103200	120056835	2170	2170	2170	2170	1
522	20240709	103100	120054665	2180	2180	2180	2180	0
523	20240709	103000	120054665	2180	2180	2180	2180	1
524	20240709	102900	120052485	2175	2175	2175	2175	98
525	20240709	102800	119839335	2180	2175	2180	2175	52
526	20240709	102700	119726230	2180	2180	2180	2180	0
527	20240709	102600	119726230	2180	2175	2180	2175	30
528	20240709	102500	119660880	2180	2180	2180	2180	10
529	20240709	102400	119639080	2180	2180	2180	2180	7
530	20240709	102300	119623820	2180	2180	2180	2180	1
531	20240709	102200	119621640	2180	2170	2180	2170	11
532	20240709	102100	119597760	2170	2170	2170	2170	125
533	20240709	102000	119326510	2170	2170	2170	2170	1
534	20240709	101900	119324340	2170	2165	2170	2165	1001
535	20240709	101800	117157170	2170	2170	2170	2170	0
536	20240709	101700	117157170	2170	2170	2170	2170	0
537	20240709	101600	117157170	2170	2170	2170	2170	0
538	20240709	101500	117157170	2170	2170	2170	2170	0
539	20240709	101400	117157170	2170	2170	2170	2170	1
540	20240709	101300	117155000	2170	2170	2170	2170	695
541	20240709	101200	115646850	2170	2170	2170	2170	1
542	20240709	101100	115644680	2170	2170	2170	2170	1
543	20240709	101000	115642510	2165	2170	2170	2165	1010
544	20240709	100900	113455810	2170	2170	2170	2170	356
545	20240709	100800	112683290	2165	2170	2170	2165	545
546	20240709	100700	111502715	2170	2170	2170	2170	55
547	20240709	100600	111383365	2170	2170	2170	2170	0
548	20240709	100500	111383365	2170	2170	2170	2170	73
549	20240709	100400	111224955	2180	2180	2180	2165	5101
550	20240709	100300	100167775	2175	2170	2180	2170	698
551	20240709	100200	98651045	2175	2175	2175	2175	7
552	20240709	100100	98635820	2170	2170	2170	2170	1149
553	20240709	100000	96142490	2175	2175	2175	2175	500
554	20240709	095900	95054990	2175	2175	2175	2175	11
555	20240709	095800	95031065	2175	2175	2175	2175	0
556	20240709	095700	95031065	2175	2175	2175	2175	33
557	20240709	095600	94959290	2175	2175	2175	2175	0
558	20240709	095500	94959290	2175	2175	2175	2175	0
559	20240709	095400	94959290	2175	2175	2175	2175	11
560	20240709	095300	94935365	2170	2170	2170	2170	10
561	20240709	095200	94913665	2175	2175	2175	2175	33
562	20240709	095100	94841890	2175	2170	2175	2170	898
563	20240709	095000	92890725	2170	2175	2175	2170	44
564	20240709	094900	92795240	2175	2170	2175	2170	1882
565	20240709	094800	88711185	2175	2175	2175	2175	0
566	20240709	094700	88711185	2175	2175	2175	2175	367
567	20240709	094600	87912960	2175	2175	2175	2175	0
568	20240709	094500	87912960	2175	2175	2175	2175	1
569	20240709	094400	87910785	2175	2175	2175	2175	117
570	20240709	094300	87656310	2175	2175	2175	2175	1341
571	20240709	094200	84739635	2175	2175	2175	2175	1000
572	20240709	094100	82564635	2175	2175	2175	2175	100
573	20240709	094000	82347135	2175	2175	2175	2175	10
574	20240709	093900	82325385	2175	2170	2175	2170	507
575	20240709	093800	81225160	2170	2170	2170	2170	778
576	20240709	093700	79536900	2175	2175	2175	2175	0
577	20240709	093600	79536900	2175	2175	2175	2175	5982
578	20240709	093500	66526050	2180	2180	2180	2180	0
579	20240709	093400	66526050	2180	2180	2180	2180	0
580	20240709	093300	66526050	2180	2180	2180	2180	1
581	20240709	093200	66523870	2180	2180	2180	2180	12
582	20240709	093100	66497710	2175	2175	2175	2175	2423
583	20240709	093000	61227685	2180	2175	2180	2175	669
584	20240709	092900	59772605	2175	2180	2180	2175	1028
585	20240709	092800	57531705	2180	2180	2180	2180	0
586	20240709	092700	57531705	2180	2180	2180	2180	0
587	20240709	092600	57531705	2180	2175	2180	2175	1613
588	20240709	092500	54023425	2175	2180	2180	2175	2
589	20240709	092400	54019070	2175	2175	2175	2175	0
590	20240709	092300	54019070	2175	2175	2175	2175	14
591	20240709	092200	53988620	2180	2180	2180	2180	100
592	20240709	092100	53770620	2185	2185	2185	2185	1
593	20240709	092000	53768435	2180	2180	2180	2180	0
594	20240709	091900	53768435	2180	2180	2185	2180	2858
595	20240709	091800	47537485	2180	2175	2180	2175	356
596	20240709	091700	46761455	2175	2175	2175	2175	0
597	20240709	091600	46761455	2175	2175	2175	2175	561
598	20240709	091500	45541280	2175	2175	2175	2175	543
599	20240709	091400	44360255	2185	2185	2185	2185	1
600	20240709	091300	44358070	2185	2185	2185	2185	0
601	20240709	091200	44358070	2185	2175	2185	2175	51
602	20240709	091100	44247135	2175	2175	2175	2175	500
603	20240709	091000	43159635	2175	2175	2175	2175	888
604	20240709	090900	41228235	2175	2175	2175	2175	4
605	20240709	090800	41219535	2185	2185	2185	2185	0
606	20240709	090700	41219535	2185	2185	2185	2185	1
607	20240709	090600	41217350	2175	2175	2175	2175	0
608	20240709	090500	41217350	2175	2175	2175	2175	273
609	20240709	090400	40623575	2180	2180	2180	2180	1500
610	20240709	090300	37353575	2175	2175	2175	2175	515
611	20240709	090200	36233450	2175	2175	2180	2175	2200
612	20240709	090100	31447450	2175	2170	2175	2165	2806
613	20240709	090000	25356775	2175	2170	2185	2170	9768