KissMeData/376980/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	211900	190139410	5660	5660	5660	5660	371
3	20240724	211800	190139410	5660	5660	5660	5660	0
4	20240724	211700	190139410	5660	5660	5660	5660	0
5	20240724	211600	190139410	5660	5660	5660	5660	0
6	20240724	211500	190139410	5660	5660	5660	5660	0
7	20240724	211400	190139410	5660	5660	5660	5660	0
8	20240724	211300	190139410	5660	5660	5660	5660	0
9	20240724	211200	190139410	5660	5660	5660	5660	0
10	20240724	211100	190139410	5660	5660	5660	5660	0
11	20240724	211000	190139410	5660	5660	5660	5660	0
12	20240724	210900	190139410	5660	5660	5660	5660	0
13	20240724	210800	190139410	5660	5660	5660	5660	0
14	20240724	210700	190139410	5660	5660	5660	5660	0
15	20240724	210600	190139410	5660	5660	5660	5660	0
16	20240724	210500	190139410	5660	5660	5660	5660	0
17	20240724	210400	190139410	5660	5660	5660	5660	0
18	20240724	210300	190139410	5660	5660	5660	5660	0
19	20240724	210200	190139410	5660	5660	5660	5660	0
20	20240724	210100	190139410	5660	5660	5660	5660	0
21	20240724	210000	190139410	5660	5660	5660	5660	0
22	20240724	205900	190139410	5660	5660	5660	5660	0
23	20240724	205800	190139410	5660	5660	5660	5660	0
24	20240724	205700	190139410	5660	5660	5660	5660	0
25	20240724	205600	190139410	5660	5660	5660	5660	0
26	20240724	205500	190139410	5660	5660	5660	5660	0
27	20240724	205400	190139410	5660	5660	5660	5660	0
28	20240724	205300	190139410	5660	5660	5660	5660	0
29	20240724	205200	190139410	5660	5660	5660	5660	0
30	20240724	205100	190139410	5660	5660	5660	5660	0
31	20240724	205000	190139410	5660	5660	5660	5660	0
32	20240724	204900	190139410	5660	5660	5660	5660	371
33	20240724	204800	190139410	5660	5660	5660	5660	0
34	20240724	204700	190139410	5660	5660	5660	5660	0
35	20240724	204600	190139410	5660	5660	5660	5660	0
36	20240724	204500	190139410	5660	5660	5660	5660	0
37	20240724	204400	190139410	5660	5660	5660	5660	0
38	20240724	204300	190139410	5660	5660	5660	5660	0
39	20240724	204200	190139410	5660	5660	5660	5660	0
40	20240724	204100	190139410	5660	5660	5660	5660	0
41	20240724	204000	190139410	5660	5660	5660	5660	0
42	20240724	203900	190139410	5660	5660	5660	5660	0
43	20240724	203800	190139410	5660	5660	5660	5660	0
44	20240724	203700	190139410	5660	5660	5660	5660	0
45	20240724	203600	190139410	5660	5660	5660	5660	0
46	20240724	203500	190139410	5660	5660	5660	5660	0
47	20240724	203400	190139410	5660	5660	5660	5660	0
48	20240724	203300	190139410	5660	5660	5660	5660	0
49	20240724	203200	190139410	5660	5660	5660	5660	0
50	20240724	203100	190139410	5660	5660	5660	5660	0
51	20240724	203000	190139410	5660	5660	5660	5660	0
52	20240724	202900	190139410	5660	5660	5660	5660	0
53	20240724	202800	190139410	5660	5660	5660	5660	0
54	20240724	202700	190139410	5660	5660	5660	5660	0
55	20240724	202600	190139410	5660	5660	5660	5660	0
56	20240724	202500	190139410	5660	5660	5660	5660	0
57	20240724	202400	190139410	5660	5660	5660	5660	0
58	20240724	202300	190139410	5660	5660	5660	5660	0
59	20240724	202200	190139410	5660	5660	5660	5660	0
60	20240724	202100	190139410	5660	5660	5660	5660	0
61	20240724	202000	190139410	5660	5660	5660	5660	0
62	20240724	201900	190139410	5660	5660	5660	5660	371
63	20240724	201800	190139410	5660	5660	5660	5660	0
64	20240724	201700	190139410	5660	5660	5660	5660	0
65	20240724	201600	190139410	5660	5660	5660	5660	0
66	20240724	201500	190139410	5660	5660	5660	5660	0
67	20240724	201400	190139410	5660	5660	5660	5660	0
68	20240724	201300	190139410	5660	5660	5660	5660	0
69	20240724	201200	190139410	5660	5660	5660	5660	0
70	20240724	201100	190139410	5660	5660	5660	5660	0
71	20240724	201000	190139410	5660	5660	5660	5660	0
72	20240724	200900	190139410	5660	5660	5660	5660	0
73	20240724	200800	190139410	5660	5660	5660	5660	0
74	20240724	200700	190139410	5660	5660	5660	5660	0
75	20240724	200600	190139410	5660	5660	5660	5660	0
76	20240724	200500	190139410	5660	5660	5660	5660	0
77	20240724	200400	190139410	5660	5660	5660	5660	0
78	20240724	200300	190139410	5660	5660	5660	5660	0
79	20240724	200200	190139410	5660	5660	5660	5660	0
80	20240724	200100	190139410	5660	5660	5660	5660	0
81	20240724	200000	190139410	5660	5660	5660	5660	0
82	20240724	195900	190139410	5660	5660	5660	5660	0
83	20240724	195800	190139410	5660	5660	5660	5660	0
84	20240724	195700	190139410	5660	5660	5660	5660	0
85	20240724	195600	190139410	5660	5660	5660	5660	0
86	20240724	195500	190139410	5660	5660	5660	5660	0
87	20240724	195400	190139410	5660	5660	5660	5660	0
88	20240724	195300	190139410	5660	5660	5660	5660	0
89	20240724	195200	190139410	5660	5660	5660	5660	0
90	20240724	195100	190139410	5660	5660	5660	5660	0
91	20240724	195000	190139410	5660	5660	5660	5660	0
92	20240724	194900	190139410	5660	5660	5660	5660	371
93	20240724	194800	190139410	5660	5660	5660	5660	0
94	20240724	194700	190139410	5660	5660	5660	5660	0
95	20240724	194600	190139410	5660	5660	5660	5660	0
96	20240724	194500	190139410	5660	5660	5660	5660	0
97	20240724	194400	190139410	5660	5660	5660	5660	0
98	20240724	194300	190139410	5660	5660	5660	5660	0
99	20240724	194200	190139410	5660	5660	5660	5660	0
100	20240724	194100	190139410	5660	5660	5660	5660	0
101	20240724	194000	190139410	5660	5660	5660	5660	0
102	20240724	193900	190139410	5660	5660	5660	5660	0
103	20240724	193800	190139410	5660	5660	5660	5660	0
104	20240724	193700	190139410	5660	5660	5660	5660	0
105	20240724	193600	190139410	5660	5660	5660	5660	0
106	20240724	193500	190139410	5660	5660	5660	5660	0
107	20240724	193400	190139410	5660	5660	5660	5660	0
108	20240724	193300	190139410	5660	5660	5660	5660	0
109	20240724	193200	190139410	5660	5660	5660	5660	0
110	20240724	193100	190139410	5660	5660	5660	5660	0
111	20240724	193000	190139410	5660	5660	5660	5660	0
112	20240724	192900	190139410	5660	5660	5660	5660	0
113	20240724	192800	190139410	5660	5660	5660	5660	0
114	20240724	192700	190139410	5660	5660	5660	5660	0
115	20240724	192600	190139410	5660	5660	5660	5660	0
116	20240724	192500	190139410	5660	5660	5660	5660	0
117	20240724	192400	190139410	5660	5660	5660	5660	0
118	20240724	192300	190139410	5660	5660	5660	5660	0
119	20240724	192200	190139410	5660	5660	5660	5660	0
120	20240724	192100	190139410	5660	5660	5660	5660	0
121	20240724	192000	190139410	5660	5660	5660	5660	0
122	20240724	191900	190139410	5660	5660	5660	5660	371
123	20240724	191800	190139410	5660	5660	5660	5660	0
124	20240724	191700	190139410	5660	5660	5660	5660	0
125	20240724	191600	190139410	5660	5660	5660	5660	0
126	20240724	191500	190139410	5660	5660	5660	5660	0
127	20240724	191400	190139410	5660	5660	5660	5660	0
128	20240724	191300	190139410	5660	5660	5660	5660	0
129	20240724	191200	190139410	5660	5660	5660	5660	0
130	20240724	191100	190139410	5660	5660	5660	5660	0
131	20240724	191000	190139410	5660	5660	5660	5660	0
132	20240724	190900	190139410	5660	5660	5660	5660	0
133	20240724	190800	190139410	5660	5660	5660	5660	0
134	20240724	190700	190139410	5660	5660	5660	5660	0
135	20240724	190600	190139410	5660	5660	5660	5660	0
136	20240724	190500	190139410	5660	5660	5660	5660	0
137	20240724	190400	190139410	5660	5660	5660	5660	0
138	20240724	190300	190139410	5660	5660	5660	5660	0
139	20240724	190200	190139410	5660	5660	5660	5660	0
140	20240724	190100	190139410	5660	5660	5660	5660	0
141	20240724	190000	190139410	5660	5660	5660	5660	0
142	20240724	185900	190139410	5660	5660	5660	5660	0
143	20240724	185800	190139410	5660	5660	5660	5660	0
144	20240724	185700	190139410	5660	5660	5660	5660	0
145	20240724	185600	190139410	5660	5660	5660	5660	0
146	20240724	185500	190139410	5660	5660	5660	5660	0
147	20240724	185400	190139410	5660	5660	5660	5660	0
148	20240724	185300	190139410	5660	5660	5660	5660	0
149	20240724	185200	190139410	5660	5660	5660	5660	0
150	20240724	185100	190139410	5660	5660	5660	5660	0
151	20240724	185000	190139410	5660	5660	5660	5660	0
152	20240724	184900	190139410	5660	5660	5660	5660	371
153	20240724	184800	190139410	5660	5660	5660	5660	0
154	20240724	184700	190139410	5660	5660	5660	5660	0
155	20240724	184600	190139410	5660	5660	5660	5660	0
156	20240724	184500	190139410	5660	5660	5660	5660	0
157	20240724	184400	190139410	5660	5660	5660	5660	0
158	20240724	184300	190139410	5660	5660	5660	5660	0
159	20240724	184200	190139410	5660	5660	5660	5660	0
160	20240724	184100	190139410	5660	5660	5660	5660	0
161	20240724	184000	190139410	5660	5660	5660	5660	0
162	20240724	183900	190139410	5660	5660	5660	5660	0
163	20240724	183800	190139410	5660	5660	5660	5660	0
164	20240724	183700	190139410	5660	5660	5660	5660	0
165	20240724	183600	190139410	5660	5660	5660	5660	0
166	20240724	183500	190139410	5660	5660	5660	5660	0
167	20240724	183400	190139410	5660	5660	5660	5660	0
168	20240724	183300	190139410	5660	5660	5660	5660	0
169	20240724	183200	190139410	5660	5660	5660	5660	0
170	20240724	183100	190139410	5660	5660	5660	5660	0
171	20240724	183000	190139410	5660	5660	5660	5660	0
172	20240724	182900	190139410	5660	5660	5660	5660	0
173	20240724	182800	190139410	5660	5660	5660	5660	0
174	20240724	182700	190139410	5660	5660	5660	5660	0
175	20240724	182600	190139410	5660	5660	5660	5660	0
176	20240724	182500	190139410	5660	5660	5660	5660	0
177	20240724	182400	190139410	5660	5660	5660	5660	0
178	20240724	182300	190139410	5660	5660	5660	5660	0
179	20240724	182200	190139410	5660	5660	5660	5660	0
180	20240724	182100	190139410	5660	5660	5660	5660	0
181	20240724	182000	190139410	5660	5660	5660	5660	0
182	20240724	181900	190139410	5660	5660	5660	5660	371
183	20240724	181800	190139410	5660	5660	5660	5660	0
184	20240724	181700	190139410	5660	5660	5660	5660	0
185	20240724	181600	190139410	5660	5660	5660	5660	0
186	20240724	181500	190139410	5660	5660	5660	5660	0
187	20240724	181400	190139410	5660	5660	5660	5660	0
188	20240724	181300	190139410	5660	5660	5660	5660	0
189	20240724	181200	190139410	5660	5660	5660	5660	0
190	20240724	181100	190139410	5660	5660	5660	5660	0
191	20240724	181000	190139410	5660	5660	5660	5660	0
192	20240724	180900	190139410	5660	5660	5660	5660	0
193	20240724	180800	190139410	5660	5660	5660	5660	0
194	20240724	180700	190139410	5660	5660	5660	5660	0
195	20240724	180600	190139410	5660	5660	5660	5660	0
196	20240724	180500	190139410	5660	5660	5660	5660	0
197	20240724	180400	190139410	5660	5660	5660	5660	0
198	20240724	180300	190139410	5660	5660	5660	5660	0
199	20240724	180200	190139410	5660	5660	5660	5660	0
200	20240724	180100	190139410	5660	5660	5660	5660	0
201	20240724	180000	190139410	5660	5660	5660	5660	0
202	20240724	175900	190139410	5660	5660	5660	5660	0
203	20240724	175800	190139410	5660	5660	5660	5660	0
204	20240724	175700	190139410	5660	5660	5660	5660	0
205	20240724	175600	190139410	5660	5660	5660	5660	0
206	20240724	175500	190139410	5660	5660	5660	5660	0
207	20240724	175400	190139410	5660	5660	5660	5660	0
208	20240724	175300	190139410	5660	5660	5660	5660	0
209	20240724	175200	190139410	5660	5660	5660	5660	0
210	20240724	175100	190139410	5660	5660	5660	5660	0
211	20240724	175000	190139410	5660	5660	5660	5660	0
212	20240724	174900	190139410	5660	5660	5660	5660	371
213	20240724	174800	190139410	5660	5660	5660	5660	0
214	20240724	174700	190139410	5660	5660	5660	5660	0
215	20240724	174600	190139410	5660	5660	5660	5660	0
216	20240724	174500	190139410	5660	5660	5660	5660	0
217	20240724	174400	190139410	5660	5660	5660	5660	0
218	20240724	174300	190139410	5660	5660	5660	5660	0
219	20240724	174200	190139410	5660	5660	5660	5660	0
220	20240724	174100	190139410	5660	5660	5660	5660	0
221	20240724	174000	190139410	5660	5660	5660	5660	0
222	20240724	173900	190139410	5660	5660	5660	5660	0
223	20240724	173800	190139410	5660	5660	5660	5660	0
224	20240724	173700	190139410	5660	5660	5660	5660	0
225	20240724	173600	190139410	5660	5660	5660	5660	0
226	20240724	173500	190139410	5660	5660	5660	5660	0
227	20240724	173400	190139410	5660	5660	5660	5660	0
228	20240724	173300	190139410	5660	5660	5660	5660	0
229	20240724	173200	190139410	5660	5660	5660	5660	0
230	20240724	173100	190139410	5660	5660	5660	5660	0
231	20240724	173000	190139410	5660	5660	5660	5660	0
232	20240724	172900	190139410	5660	5660	5660	5660	0
233	20240724	172800	190139410	5660	5660	5660	5660	0
234	20240724	172700	190139410	5660	5660	5660	5660	0
235	20240724	172600	190139410	5660	5660	5660	5660	0
236	20240724	172500	190139410	5660	5660	5660	5660	0
237	20240724	172400	190139410	5660	5660	5660	5660	0
238	20240724	172300	190139410	5660	5660	5660	5660	0
239	20240724	172200	190139410	5660	5660	5660	5660	0
240	20240724	172100	190139410	5660	5660	5660	5660	0
241	20240724	172000	190139410	5660	5660	5660	5660	0
242	20240724	171900	190139410	5660	5660	5660	5660	371
243	20240724	171800	190139410	5660	5660	5660	5660	0
244	20240724	171700	190139410	5660	5660	5660	5660	0
245	20240724	171600	190139410	5660	5660	5660	5660	0
246	20240724	171500	190139410	5660	5660	5660	5660	0
247	20240724	171400	190139410	5660	5660	5660	5660	0
248	20240724	171300	190139410	5660	5660	5660	5660	0
249	20240724	171200	190139410	5660	5660	5660	5660	0
250	20240724	171100	190139410	5660	5660	5660	5660	0
251	20240724	171000	190139410	5660	5660	5660	5660	0
252	20240724	170900	190139410	5660	5660	5660	5660	0
253	20240724	170800	190139410	5660	5660	5660	5660	0
254	20240724	170700	190139410	5660	5660	5660	5660	0
255	20240724	170600	190139410	5660	5660	5660	5660	0
256	20240724	170500	190139410	5660	5660	5660	5660	0
257	20240724	170400	190139410	5660	5660	5660	5660	0
258	20240724	170300	190139410	5660	5660	5660	5660	0
259	20240724	170200	190139410	5660	5660	5660	5660	0
260	20240724	170100	190139410	5660	5660	5660	5660	0
261	20240724	170000	190139410	5660	5660	5660	5660	0
262	20240724	165900	190139410	5660	5660	5660	5660	0
263	20240724	165800	190139410	5660	5660	5660	5660	0
264	20240724	165700	190139410	5660	5660	5660	5660	0
265	20240724	165600	190139410	5660	5660	5660	5660	0
266	20240724	165500	190139410	5660	5660	5660	5660	0
267	20240724	165400	190139410	5660	5660	5660	5660	0
268	20240724	165300	190139410	5660	5660	5660	5660	0
269	20240724	165200	190139410	5660	5660	5660	5660	0
270	20240724	165100	190139410	5660	5660	5660	5660	0
271	20240724	165000	190139410	5660	5660	5660	5660	0
272	20240724	164900	190139410	5660	5660	5660	5660	371
273	20240724	164800	190139410	5660	5660	5660	5660	0
274	20240724	164700	190139410	5660	5660	5660	5660	0
275	20240724	164600	190139410	5660	5660	5660	5660	0
276	20240724	164500	190139410	5660	5660	5660	5660	0
277	20240724	164400	190139410	5660	5660	5660	5660	0
278	20240724	164300	190139410	5660	5660	5660	5660	0
279	20240724	164200	190139410	5660	5660	5660	5660	0
280	20240724	164100	190139410	5660	5660	5660	5660	0
281	20240724	164000	190139410	5660	5660	5660	5660	0
282	20240724	163900	190139410	5660	5660	5660	5660	0
283	20240724	163800	190139410	5660	5660	5660	5660	0
284	20240724	163700	190139410	5660	5660	5660	5660	0
285	20240724	163600	190139410	5660	5660	5660	5660	0
286	20240724	163500	190139410	5660	5660	5660	5660	0
287	20240724	163400	190139410	5660	5660	5660	5660	0
288	20240724	163300	190139410	5660	5660	5660	5660	0
289	20240724	163200	190139410	5660	5660	5660	5660	0
290	20240724	163100	190139410	5660	5660	5660	5660	0
291	20240724	163000	190139410	5660	5660	5660	5660	0
292	20240724	162900	190139410	5660	5660	5660	5660	0
293	20240724	162800	190139410	5660	5660	5660	5660	0
294	20240724	162700	190139410	5660	5660	5660	5660	0
295	20240724	162600	190139410	5660	5660	5660	5660	0
296	20240724	162500	190139410	5660	5660	5660	5660	0
297	20240724	162400	190139410	5660	5660	5660	5660	0
298	20240724	162300	190139410	5660	5660	5660	5660	0
299	20240724	162200	190139410	5660	5660	5660	5660	0
300	20240724	162100	190139410	5660	5660	5660	5660	0
301	20240724	162000	190139410	5660	5660	5660	5660	0
302	20240724	161900	190139410	5660	5660	5660	5660	371
303	20240724	161800	190139410	5660	5660	5660	5660	0
304	20240724	161700	190139410	5660	5660	5660	5660	0
305	20240724	161600	190139410	5660	5660	5660	5660	0
306	20240724	161500	190139410	5660	5660	5660	5660	0
307	20240724	161400	190139410	5660	5660	5660	5660	0
308	20240724	161300	190139410	5660	5660	5660	5660	0
309	20240724	161200	190139410	5660	5660	5660	5660	0
310	20240724	161100	190139410	5660	5660	5660	5660	0
311	20240724	161000	190139410	5660	5660	5660	5660	0
312	20240724	160900	190139410	5660	5660	5660	5660	0
313	20240724	160800	190139410	5660	5660	5660	5660	0
314	20240724	160700	190139410	5660	5660	5660	5660	0
315	20240724	160600	190139410	5660	5660	5660	5660	0
316	20240724	160500	190139410	5660	5660	5660	5660	0
317	20240724	160400	190139410	5660	5660	5660	5660	0
318	20240724	160300	190139410	5660	5660	5660	5660	0
319	20240724	160200	190139410	5660	5660	5660	5660	0
320	20240724	160100	190139410	5660	5660	5660	5660	0
321	20240724	160000	190139410	5660	5660	5660	5660	0
322	20240724	155900	190139410	5660	5660	5660	5660	0
323	20240724	155800	190139410	5660	5660	5660	5660	0
324	20240724	155700	190139410	5660	5660	5660	5660	0
325	20240724	155600	190139410	5660	5660	5660	5660	0
326	20240724	155500	190139410	5660	5660	5660	5660	0
327	20240724	155400	190139410	5660	5660	5660	5660	0
328	20240724	155300	190139410	5660	5660	5660	5660	0
329	20240724	155200	190139410	5660	5660	5660	5660	0
330	20240724	155100	190139410	5660	5660	5660	5660	0
331	20240724	155000	190139410	5660	5660	5660	5660	0
332	20240724	154900	190139410	5660	5660	5660	5660	371
333	20240724	154800	190139410	5660	5660	5660	5660	0
334	20240724	154700	190139410	5660	5660	5660	5660	0
335	20240724	154600	190139410	5660	5660	5660	5660	0
336	20240724	154500	190139410	5660	5660	5660	5660	0
337	20240724	154400	190139410	5660	5660	5660	5660	0
338	20240724	154300	190139410	5660	5660	5660	5660	0
339	20240724	154200	190139410	5660	5660	5660	5660	0
340	20240724	154100	190139410	5660	5660	5660	5660	0
341	20240724	154000	190139410	5660	5660	5660	5660	0
342	20240724	153900	190139410	5660	5660	5660	5660	0
343	20240724	153800	190139410	5660	5660	5660	5660	0
344	20240724	153700	190139410	5660	5660	5660	5660	0
345	20240724	153600	190139410	5660	5660	5660	5660	0
346	20240724	153500	190139410	5660	5660	5660	5660	0
347	20240724	153400	190139410	5660	5660	5660	5660	0
348	20240724	153300	190139410	5660	5660	5660	5660	0
349	20240724	153200	190139410	5660	5660	5660	5660	0
350	20240724	153100	190139410	5660	5660	5660	5660	0
351	20240724	153000	190139410	5660	5660	5660	5660	371
352	20240724	152900	188039550	5640	5640	5640	5640	0
353	20240724	152800	188039550	5640	5640	5640	5640	0
354	20240724	152700	188039550	5640	5640	5640	5640	0
355	20240724	152600	188039550	5640	5640	5640	5640	0
356	20240724	152500	188039550	5640	5640	5640	5640	0
357	20240724	152400	188039550	5640	5640	5640	5640	0
358	20240724	152300	188039550	5640	5640	5640	5640	0
359	20240724	152200	188039550	5640	5640	5640	5640	0
360	20240724	152100	188039550	5640	5640	5640	5640	0
361	20240724	152000	188039550	5640	5640	5640	5640	0
362	20240724	151900	188039550	5640	5660	5660	5640	51
363	20240724	151800	187751510	5640	5640	5640	5640	30
364	20240724	151700	187582310	5660	5640	5660	5640	216
365	20240724	151600	186364050	5650	5660	5660	5650	918
366	20240724	151500	181177220	5650	5650	5650	5650	101
367	20240724	151400	180606570	5660	5660	5660	5660	1
368	20240724	151300	180600910	5650	5650	5650	5650	0
369	20240724	151200	180600910	5650	5650	5650	5650	2
370	20240724	151100	180589610	5660	5660	5660	5660	0
371	20240724	151000	180589610	5660	5660	5660	5660	0
372	20240724	150900	180589610	5660	5660	5660	5660	0
373	20240724	150800	180589610	5660	5660	5660	5660	0
374	20240724	150700	180589610	5660	5660	5660	5660	0
375	20240724	150600	180589610	5660	5660	5680	5660	375
376	20240724	150500	178467090	5660	5650	5660	5650	211
377	20240724	150400	177274930	5650	5660	5660	5650	226
378	20240724	150300	175997910	5660	5660	5660	5660	180
379	20240724	150200	174979110	5670	5680	5680	5670	246
380	20240724	150100	173584190	5700	5700	5700	5700	0
381	20240724	150000	173584190	5700	5700	5700	5700	0
382	20240724	145900	173584190	5700	5700	5700	5700	0
383	20240724	145800	173584190	5700	5690	5700	5690	9
384	20240724	145700	173532970	5700	5700	5700	5700	0
385	20240724	145600	173532970	5700	5670	5700	5670	674
386	20240724	145500	169711300	5670	5670	5670	5670	0
387	20240724	145400	169711300	5670	5660	5670	5660	484
388	20240724	145300	166971850	5670	5670	5670	5670	1
389	20240724	145200	166966180	5660	5660	5660	5660	0
390	20240724	145100	166966180	5660	5660	5660	5660	10
391	20240724	145000	166909580	5670	5670	5670	5670	0
392	20240724	144900	166909580	5670	5670	5670	5670	0
393	20240724	144800	166909580	5670	5670	5670	5670	1
394	20240724	144700	166903910	5650	5650	5650	5650	0
395	20240724	144600	166903910	5650	5650	5650	5650	0
396	20240724	144500	166903910	5650	5650	5650	5650	0
397	20240724	144400	166903910	5650	5650	5650	5650	0
398	20240724	144300	166903910	5650	5650	5650	5650	0
399	20240724	144200	166903910	5650	5650	5650	5650	0
400	20240724	144100	166903910	5650	5650	5650	5650	90
401	20240724	144000	166395410	5670	5660	5670	5660	100
402	20240724	143900	165828870	5650	5660	5660	5650	479
403	20240724	143800	163119330	5670	5670	5670	5670	100
404	20240724	143700	162552330	5670	5670	5670	5670	0
405	20240724	143600	162552330	5670	5670	5670	5670	0
406	20240724	143500	162552330	5670	5670	5670	5670	1
407	20240724	143400	162546660	5670	5670	5670	5670	25
408	20240724	143300	162404910	5670	5670	5670	5670	0
409	20240724	143200	162404910	5670	5670	5670	5670	0
410	20240724	143100	162404910	5670	5660	5670	5650	825
411	20240724	143000	157742660	5670	5670	5670	5670	11
412	20240724	142900	157680290	5650	5650	5650	5650	0
413	20240724	142800	157680290	5650	5650	5650	5650	0
414	20240724	142700	157680290	5650	5660	5660	5650	104
415	20240724	142600	157092680	5660	5660	5660	5660	117
416	20240724	142500	156430460	5660	5660	5660	5660	1
417	20240724	142400	156424800	5660	5660	5660	5660	3
418	20240724	142300	156407820	5660	5660	5660	5660	3
419	20240724	142200	156390840	5660	5660	5660	5660	30
420	20240724	142100	156221040	5650	5660	5660	5650	229
421	20240724	142000	154926870	5670	5670	5670	5670	0
422	20240724	141900	154926870	5670	5670	5670	5670	1
423	20240724	141800	154921200	5670	5670	5670	5670	0
424	20240724	141700	154921200	5670	5670	5670	5670	0
425	20240724	141600	154921200	5670	5670	5670	5670	1
426	20240724	141500	154915530	5670	5670	5670	5670	0
427	20240724	141400	154915530	5670	5670	5670	5670	0
428	20240724	141300	154915530	5670	5670	5670	5670	0
429	20240724	141200	154915530	5670	5650	5670	5650	2
430	20240724	141100	154904210	5650	5650	5650	5650	0
431	20240724	141000	154904210	5650	5660	5660	5650	2404
432	20240724	140900	141318330	5660	5660	5660	5660	708
433	20240724	140800	137311050	5660	5660	5660	5660	90
434	20240724	140700	136801650	5670	5670	5670	5670	4
435	20240724	140600	136778970	5660	5660	5660	5660	1
436	20240724	140500	136773310	5660	5660	5660	5660	0
437	20240724	140400	136773310	5660	5670	5670	5660	371
438	20240724	140300	134673440	5670	5670	5670	5660	73
439	20240724	140200	134259800	5670	5670	5670	5670	99
440	20240724	140100	133698470	5680	5680	5680	5680	9
441	20240724	140000	133647350	5690	5690	5690	5670	2641
442	20240724	135900	118668170	5700	5700	5700	5700	0
443	20240724	135800	118668170	5700	5700	5700	5700	0
444	20240724	135700	118668170	5700	5700	5700	5700	0
445	20240724	135600	118668170	5700	5700	5700	5700	0
446	20240724	135500	118668170	5700	5690	5700	5690	6
447	20240724	135400	118634020	5700	5700	5700	5700	0
448	20240724	135300	118634020	5700	5700	5700	5700	0
449	20240724	135200	118634020	5700	5700	5700	5700	0
450	20240724	135100	118634020	5700	5700	5700	5700	0
451	20240724	135000	118634020	5700	5700	5700	5700	0
452	20240724	134900	118634020	5700	5700	5700	5700	0
453	20240724	134800	118634020	5700	5700	5700	5700	1
454	20240724	134700	118628320	5700	5700	5700	5700	3
455	20240724	134600	118611220	5700	5700	5700	5700	0
456	20240724	134500	118611220	5700	5700	5700	5700	10
457	20240724	134400	118554220	5700	5700	5700	5700	0
458	20240724	134300	118554220	5700	5700	5700	5700	0
459	20240724	134200	118554220	5700	5700	5700	5700	0
460	20240724	134100	118554220	5700	5700	5700	5700	0
461	20240724	134000	118554220	5700	5700	5700	5700	0
462	20240724	133900	118554220	5700	5700	5700	5700	0
463	20240724	133800	118554220	5700	5710	5710	5700	848
464	20240724	133700	113720520	5700	5700	5700	5700	0
465	20240724	133600	113720520	5700	5700	5700	5700	0
466	20240724	133500	113720520	5700	5700	5700	5700	0
467	20240724	133400	113720520	5700	5700	5700	5700	0
468	20240724	133300	113720520	5700	5700	5700	5700	0
469	20240724	133200	113720520	5700	5700	5700	5700	0
470	20240724	133100	113720520	5700	5700	5700	5700	0
471	20240724	133000	113720520	5700	5700	5700	5700	0
472	20240724	132900	113720520	5700	5700	5700	5700	0
473	20240724	132800	113720520	5700	5710	5710	5700	220
474	20240724	132700	112466470	5720	5720	5720	5720	17
475	20240724	132600	112369230	5720	5720	5720	5720	0
476	20240724	132500	112369230	5720	5720	5720	5720	0
477	20240724	132400	112369230	5720	5720	5720	5720	0
478	20240724	132300	112369230	5720	5720	5720	5720	0
479	20240724	132200	112369230	5720	5720	5720	5720	0
480	20240724	132100	112369230	5720	5720	5720	5720	0
481	20240724	132000	112369230	5720	5720	5720	5720	0
482	20240724	131900	112369230	5720	5720	5720	5720	0
483	20240724	131800	112369230	5720	5710	5720	5700	226
484	20240724	131700	111080790	5710	5710	5710	5710	0
485	20240724	131600	111080790	5710	5710	5710	5710	1
486	20240724	131500	111075080	5710	5710	5710	5710	0
487	20240724	131400	111075080	5710	5710	5710	5710	400
488	20240724	131300	108791080	5730	5730	5730	5730	0
489	20240724	131200	108791080	5730	5730	5730	5730	1
490	20240724	131100	108785350	5710	5710	5710	5710	0
491	20240724	131000	108785350	5710	5710	5710	5710	0
492	20240724	130900	108785350	5710	5710	5710	5710	0
493	20240724	130800	108785350	5710	5710	5710	5710	0
494	20240724	130700	108785350	5710	5710	5710	5710	0
495	20240724	130600	108785350	5710	5710	5710	5710	0
496	20240724	130500	108785350	5710	5710	5710	5710	0
497	20240724	130400	108785350	5710	5710	5710	5710	0
498	20240724	130300	108785350	5710	5710	5710	5710	0
499	20240724	130200	108785350	5710	5710	5710	5710	0
500	20240724	130100	108785350	5710	5710	5710	5710	0
501	20240724	130000	108785350	5710	5710	5710	5710	0
502	20240724	125900	108785350	5710	5710	5710	5710	0
503	20240724	125800	108785350	5710	5720	5720	5710	300
504	20240724	125700	107071330	5770	5770	5770	5770	0
505	20240724	125600	107071330	5770	5770	5770	5770	0
506	20240724	125500	107071330	5770	5770	5770	5770	0
507	20240724	125400	107071330	5770	5770	5770	5770	0
508	20240724	125300	107071330	5770	5770	5770	5770	1
509	20240724	125200	107065560	5730	5730	5730	5730	30
510	20240724	125100	106893660	5740	5740	5740	5740	21
511	20240724	125000	106773120	5780	5780	5780	5780	0
512	20240724	124900	106773120	5780	5780	5780	5780	1
513	20240724	124800	106767340	5790	5790	5790	5790	0
514	20240724	124700	106767340	5790	5790	5790	5790	0
515	20240724	124600	106767340	5790	5790	5790	5790	0
516	20240724	124500	106767340	5790	5790	5790	5790	0
517	20240724	124400	106767340	5790	5790	5790	5790	0
518	20240724	124300	106767340	5790	5790	5790	5790	0
519	20240724	124200	106767340	5790	5790	5790	5790	1
520	20240724	124100	106761550	5740	5740	5740	5740	1
521	20240724	124000	106755810	5800	5800	5800	5800	0
522	20240724	123900	106755810	5800	5800	5800	5800	0
523	20240724	123800	106755810	5800	5800	5800	5800	0
524	20240724	123700	106755810	5800	5800	5800	5800	0
525	20240724	123600	106755810	5800	5800	5800	5800	0
526	20240724	123500	106755810	5800	5800	5800	5800	0
527	20240724	123400	106755810	5800	5800	5800	5800	0
528	20240724	123300	106755810	5800	5800	5800	5800	0
529	20240724	123200	106755810	5800	5800	5800	5800	0
530	20240724	123100	106755810	5800	5800	5800	5800	0
531	20240724	123000	106755810	5800	5800	5800	5800	0
532	20240724	122900	106755810	5800	5800	5800	5800	0
533	20240724	122800	106755810	5800	5780	5800	5780	20
534	20240724	122700	106640190	5800	5770	5800	5770	85
535	20240724	122600	106149370	5780	5770	5780	5770	34
536	20240724	122500	105953180	5770	5770	5770	5770	1
537	20240724	122400	105947410	5730	5730	5730	5730	0
538	20240724	122300	105947410	5730	5730	5730	5730	0
539	20240724	122200	105947410	5730	5730	5730	5730	0
540	20240724	122100	105947410	5730	5730	5730	5730	115
541	20240724	122000	105288460	5710	5710	5710	5710	85
542	20240724	121900	104803110	5710	5710	5710	5710	0
543	20240724	121800	104803110	5710	5710	5710	5710	0
544	20240724	121700	104803110	5710	5710	5710	5710	0
545	20240724	121600	104803110	5710	5710	5710	5710	0
546	20240724	121500	104803110	5710	5710	5710	5710	1
547	20240724	121400	104797400	5710	5710	5710	5710	0
548	20240724	121300	104797400	5710	5710	5710	5710	0
549	20240724	121200	104797400	5710	5710	5710	5710	0
550	20240724	121100	104797400	5710	5710	5710	5710	0
551	20240724	121000	104797400	5710	5710	5710	5710	168
552	20240724	120900	103838120	5710	5710	5710	5710	0
553	20240724	120800	103838120	5710	5710	5710	5710	0
554	20240724	120700	103838120	5710	5710	5710	5710	0
555	20240724	120600	103838120	5710	5710	5710	5710	0
556	20240724	120500	103838120	5710	5710	5710	5710	0
557	20240724	120400	103838120	5710	5710	5710	5710	0
558	20240724	120300	103838120	5710	5730	5730	5710	206
559	20240724	120200	102661570	5720	5720	5720	5720	0
560	20240724	120100	102661570	5720	5720	5720	5720	0
561	20240724	120000	102661570	5720	5720	5720	5720	0
562	20240724	115900	102661570	5720	5720	5720	5720	0
563	20240724	115800	102661570	5720	5720	5720	5720	0
564	20240724	115700	102661570	5720	5720	5720	5720	0
565	20240724	115600	102661570	5720	5720	5720	5720	0
566	20240724	115500	102661570	5720	5720	5720	5720	1
567	20240724	115400	102655850	5710	5730	5730	5710	171
568	20240724	115300	101676680	5730	5730	5730	5730	0
569	20240724	115200	101676680	5730	5730	5730	5730	0
570	20240724	115100	101676680	5730	5730	5730	5730	0
571	20240724	115000	101676680	5730	5730	5730	5730	0
572	20240724	114900	101676680	5730	5750	5750	5730	285
573	20240724	114800	100042740	5740	5740	5740	5740	0
574	20240724	114700	100042740	5740	5740	5740	5740	0
575	20240724	114600	100042740	5740	5740	5740	5740	0
576	20240724	114500	100042740	5740	5740	5740	5740	0
577	20240724	114400	100042740	5740	5740	5740	5740	0
578	20240724	114300	100042740	5740	5740	5740	5740	0
579	20240724	114200	100042740	5740	5740	5740	5740	5
580	20240724	114100	100014040	5790	5790	5790	5790	0
581	20240724	114000	100014040	5790	5790	5790	5790	0
582	20240724	113900	100014040	5790	5790	5790	5790	0
583	20240724	113800	100014040	5790	5790	5790	5790	0
584	20240724	113700	100014040	5790	5790	5790	5790	10
585	20240724	113600	99956140	5730	5730	5730	5730	0
586	20240724	113500	99956140	5730	5730	5730	5730	0
587	20240724	113400	99956140	5730	5730	5730	5730	0
588	20240724	113300	99956140	5730	5730	5730	5730	0
589	20240724	113200	99956140	5730	5730	5730	5730	200
590	20240724	113100	98810140	5770	5770	5770	5770	0
591	20240724	113000	98810140	5770	5770	5770	5770	0
592	20240724	112900	98810140	5770	5770	5770	5770	1
593	20240724	112800	98804370	5730	5730	5730	5730	0
594	20240724	112700	98804370	5730	5730	5730	5730	0
595	20240724	112600	98804370	5730	5730	5750	5710	967
596	20240724	112500	93273220	5750	5750	5750	5750	33
597	20240724	112400	93083470	5770	5770	5770	5770	4
598	20240724	112300	93060390	5750	5750	5750	5750	0
599	20240724	112200	93060390	5750	5750	5750	5750	0
600	20240724	112100	93060390	5750	5760	5760	5750	10
601	20240724	112000	93002880	5790	5790	5790	5790	0
602	20240724	111900	93002880	5790	5790	5790	5790	3
603	20240724	111800	92985510	5790	5790	5790	5790	0
604	20240724	111700	92985510	5790	5790	5790	5790	0
605	20240724	111600	92985510	5790	5790	5790	5790	3
606	20240724	111500	92968140	5800	5800	5800	5800	0
607	20240724	111400	92968140	5800	5800	5800	5800	0
608	20240724	111300	92968140	5800	5800	5800	5800	1
609	20240724	111200	92962340	5760	5800	5800	5760	11
610	20240724	111100	92898940	5760	5770	5770	5760	200
611	20240724	111000	91746860	5810	5810	5810	5810	0
612	20240724	110900	91746860	5810	5810	5810	5810	0
613	20240724	110800	91746860	5810	5810	5810	5810	3
614	20240724	110700	91729430	5810	5810	5810	5810	1
615	20240724	110600	91723620	5810	5810	5810	5810	0
616	20240724	110500	91723620	5810	5810	5810	5810	0
617	20240724	110400	91723620	5810	5810	5810	5810	0
618	20240724	110300	91723620	5810	5810	5810	5810	1
619	20240724	110200	91717810	5810	5810	5810	5810	0
620	20240724	110100	91717810	5810	5810	5810	5810	0
621	20240724	110000	91717810	5810	5810	5810	5810	0
622	20240724	105900	91717810	5810	5810	5810	5810	20
623	20240724	105800	91601610	5810	5810	5810	5810	19
624	20240724	105700	91491220	5810	5810	5810	5810	0
625	20240724	105600	91491220	5810	5810	5810	5810	1
626	20240724	105500	91485410	5750	5750	5750	5750	1
627	20240724	105400	91479660	5820	5780	5820	5780	745
628	20240724	105300	87162260	5790	5790	5790	5790	0
629	20240724	105200	87162260	5790	5790	5790	5790	0
630	20240724	105100	87162260	5790	5790	5790	5790	0
631	20240724	105000	87162260	5790	5790	5790	5790	0
632	20240724	104900	87162260	5790	5790	5790	5790	0
633	20240724	104800	87162260	5790	5770	5790	5720	102
634	20240724	104700	86576920	5770	5770	5770	5770	0
635	20240724	104600	86576920	5770	5770	5770	5770	1
636	20240724	104500	86571150	5790	5790	5790	5790	0
637	20240724	104400	86571150	5790	5790	5790	5790	0
638	20240724	104300	86571150	5790	5790	5790	5790	0
639	20240724	104200	86571150	5790	5790	5790	5790	91
640	20240724	104100	86044260	5790	5790	5790	5790	0
641	20240724	104000	86044260	5790	5790	5790	5790	1
642	20240724	103900	86038470	5790	5790	5790	5790	1
643	20240724	103800	86032680	5830	5830	5830	5830	5
644	20240724	103700	86003530	5830	5800	5830	5800	129
645	20240724	103600	85255290	5800	5810	5810	5800	280
646	20240724	103500	83630840	5830	5830	5830	5830	0
647	20240724	103400	83630840	5830	5790	5830	5790	1423
648	20240724	103300	75357790	5780	5820	5850	5780	151
649	20240724	103200	74480580	5820	5820	5820	5820	1
650	20240724	103100	74474760	5820	5810	5820	5810	1500
651	20240724	103000	65744870	5780	5780	5780	5780	2
652	20240724	102900	65733310	5780	5750	5780	5750	1446
653	20240724	102800	57390920	5750	5750	5750	5750	0
654	20240724	102700	57390920	5750	5750	5750	5750	50
655	20240724	102600	57103420	5740	5740	5740	5740	38
656	20240724	102500	56885300	5740	5740	5740	5740	0
657	20240724	102400	56885300	5740	5740	5740	5740	0
658	20240724	102300	56885300	5740	5740	5740	5740	0
659	20240724	102200	56885300	5740	5740	5740	5740	0
660	20240724	102100	56885300	5740	5740	5740	5740	0
661	20240724	102000	56885300	5740	5740	5740	5740	2
662	20240724	101900	56873820	5740	5740	5740	5740	0
663	20240724	101800	56873820	5740	5740	5740	5740	1
664	20240724	101700	56868080	5740	5740	5740	5740	0
665	20240724	101600	56868080	5740	5740	5740	5740	0
666	20240724	101500	56868080	5740	5740	5740	5740	0
667	20240724	101400	56868080	5740	5730	5740	5730	66
668	20240724	101300	56489890	5730	5730	5730	5730	153
669	20240724	101200	55613200	5740	5740	5740	5740	90
670	20240724	101100	55096600	5750	5740	5750	5740	35
671	20240724	101000	54895600	5740	5740	5740	5740	54
672	20240724	100900	54585640	5740	5740	5740	5740	0
673	20240724	100800	54585640	5740	5740	5740	5740	0
674	20240724	100700	54585640	5740	5740	5740	5740	0
675	20240724	100600	54585640	5740	5740	5740	5740	0
676	20240724	100500	54585640	5740	5740	5740	5740	0
677	20240724	100400	54585640	5740	5740	5740	5730	402
678	20240724	100300	52281970	5750	5750	5750	5750	0
679	20240724	100200	52281970	5750	5750	5750	5750	0
680	20240724	100100	52281970	5750	5750	5750	5750	0
681	20240724	100000	52281970	5750	5750	5750	5750	0
682	20240724	095900	52281970	5750	5750	5750	5750	4
683	20240724	095800	52258970	5750	5750	5750	5750	1
684	20240724	095700	52253220	5750	5730	5750	5730	74
685	20240724	095600	51829180	5730	5710	5730	5710	308
686	20240724	095500	50070480	5730	5730	5730	5730	1
687	20240724	095400	50064750	5730	5730	5730	5730	0
688	20240724	095300	50064750	5730	5730	5730	5730	1
689	20240724	095200	50059020	5730	5710	5730	5710	263
690	20240724	095100	48557270	5730	5730	5730	5730	0
691	20240724	095000	48557270	5730	5730	5730	5730	22
692	20240724	094900	48431210	5700	5730	5730	5700	352
693	20240724	094800	46424780	5720	5720	5720	5720	6
694	20240724	094700	46390460	5720	5720	5720	5720	1
695	20240724	094600	46384740	5720	5720	5720	5720	0
696	20240724	094500	46384740	5720	5720	5720	5720	1
697	20240724	094400	46379020	5680	5710	5710	5680	407
698	20240724	094300	44063110	5740	5740	5740	5740	0
699	20240724	094200	44063110	5740	5740	5740	5740	0
700	20240724	094100	44063110	5740	5740	5740	5740	0
701	20240724	094000	44063110	5740	5700	5740	5700	15
702	20240724	093900	43977570	5740	5740	5740	5740	10
703	20240724	093800	43920170	5750	5750	5750	5750	0
704	20240724	093700	43920170	5750	5750	5750	5750	1
705	20240724	093600	43914420	5700	5750	5750	5700	1001
706	20240724	093500	38199960	5740	5740	5740	5740	10
707	20240724	093400	38142560	5750	5750	5750	5750	0
708	20240724	093300	38142560	5750	5750	5750	5750	0
709	20240724	093200	38142560	5750	5750	5750	5750	9
710	20240724	093100	38090810	5750	5750	5750	5750	0
711	20240724	093000	38090810	5750	5750	5750	5750	109
712	20240724	092900	37464060	5750	5740	5750	5740	50
713	20240724	092800	37176580	5710	5710	5710	5710	0
714	20240724	092700	37176580	5710	5710	5710	5710	0
715	20240724	092600	37176580	5710	5710	5710	5710	0
716	20240724	092500	37176580	5710	5710	5710	5710	0
717	20240724	092400	37176580	5710	5710	5710	5710	0
718	20240724	092300	37176580	5710	5710	5710	5710	210
719	20240724	092200	35977480	5710	5710	5710	5710	0
720	20240724	092100	35977480	5710	5710	5710	5710	300
721	20240724	092000	34264480	5710	5710	5710	5710	0
722	20240724	091900	34264480	5710	5710	5710	5710	44
723	20240724	091800	34013240	5710	5710	5710	5710	0
724	20240724	091700	34013240	5710	5710	5710	5710	4
725	20240724	091600	33990400	5710	5720	5720	5710	463
726	20240724	091500	31346660	5760	5760	5760	5760	0
727	20240724	091400	31346660	5760	5760	5760	5760	0
728	20240724	091300	31346660	5760	5760	5760	5760	0
729	20240724	091200	31346660	5760	5760	5760	5760	0
730	20240724	091100	31346660	5760	5760	5760	5760	0
731	20240724	091000	31346660	5760	5760	5760	5760	50
732	20240724	090900	31058660	5760	5760	5760	5760	1
733	20240724	090800	31052900	5770	5770	5770	5770	0
734	20240724	090700	31052900	5770	5730	5770	5730	2
735	20240724	090600	31041400	5690	5690	5690	5690	0
736	20240724	090500	31041400	5690	5690	5690	5690	0
737	20240724	090400	31041400	5690	5670	5690	5660	2806
738	20240724	090300	15159380	5690	5730	5730	5680	2025
739	20240724	090200	3594140	5780	5780	5780	5780	2
740	20240724	090100	3582580	5790	5800	5800	5740	346
741	20240724	090000	1593730	5820	5810	5830	5810	274