KissMeData/391710/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	212100	372711425	2435	2435	2435	2435	14042
3	20240723	212000	372711425	2435	2435	2435	2435	0
4	20240723	211900	372711425	2435	2435	2435	2435	0
5	20240723	211800	372711425	2435	2435	2435	2435	0
6	20240723	211700	372711425	2435	2435	2435	2435	0
7	20240723	211600	372711425	2435	2435	2435	2435	0
8	20240723	211500	372711425	2435	2435	2435	2435	0
9	20240723	211400	372711425	2435	2435	2435	2435	0
10	20240723	211300	372711425	2435	2435	2435	2435	0
11	20240723	211200	372711425	2435	2435	2435	2435	0
12	20240723	211100	372711425	2435	2435	2435	2435	0
13	20240723	211000	372711425	2435	2435	2435	2435	0
14	20240723	210900	372711425	2435	2435	2435	2435	0
15	20240723	210800	372711425	2435	2435	2435	2435	0
16	20240723	210700	372711425	2435	2435	2435	2435	0
17	20240723	210600	372711425	2435	2435	2435	2435	0
18	20240723	210500	372711425	2435	2435	2435	2435	0
19	20240723	210400	372711425	2435	2435	2435	2435	0
20	20240723	210300	372711425	2435	2435	2435	2435	0
21	20240723	210200	372711425	2435	2435	2435	2435	0
22	20240723	210100	372711425	2435	2435	2435	2435	0
23	20240723	210000	372711425	2435	2435	2435	2435	0
24	20240723	205900	372711425	2435	2435	2435	2435	0
25	20240723	205800	372711425	2435	2435	2435	2435	0
26	20240723	205700	372711425	2435	2435	2435	2435	0
27	20240723	205600	372711425	2435	2435	2435	2435	0
28	20240723	205500	372711425	2435	2435	2435	2435	0
29	20240723	205400	372711425	2435	2435	2435	2435	0
30	20240723	205300	372711425	2435	2435	2435	2435	0
31	20240723	205200	372711425	2435	2435	2435	2435	0
32	20240723	205100	372711425	2435	2435	2435	2435	14042
33	20240723	205000	372711425	2435	2435	2435	2435	0
34	20240723	204900	372711425	2435	2435	2435	2435	0
35	20240723	204800	372711425	2435	2435	2435	2435	0
36	20240723	204700	372711425	2435	2435	2435	2435	0
37	20240723	204600	372711425	2435	2435	2435	2435	0
38	20240723	204500	372711425	2435	2435	2435	2435	0
39	20240723	204400	372711425	2435	2435	2435	2435	0
40	20240723	204300	372711425	2435	2435	2435	2435	0
41	20240723	204200	372711425	2435	2435	2435	2435	0
42	20240723	204100	372711425	2435	2435	2435	2435	0
43	20240723	204000	372711425	2435	2435	2435	2435	0
44	20240723	203900	372711425	2435	2435	2435	2435	0
45	20240723	203800	372711425	2435	2435	2435	2435	0
46	20240723	203700	372711425	2435	2435	2435	2435	0
47	20240723	203600	372711425	2435	2435	2435	2435	0
48	20240723	203500	372711425	2435	2435	2435	2435	0
49	20240723	203400	372711425	2435	2435	2435	2435	0
50	20240723	203300	372711425	2435	2435	2435	2435	0
51	20240723	203200	372711425	2435	2435	2435	2435	0
52	20240723	203100	372711425	2435	2435	2435	2435	0
53	20240723	203000	372711425	2435	2435	2435	2435	0
54	20240723	202900	372711425	2435	2435	2435	2435	0
55	20240723	202800	372711425	2435	2435	2435	2435	0
56	20240723	202700	372711425	2435	2435	2435	2435	0
57	20240723	202600	372711425	2435	2435	2435	2435	0
58	20240723	202500	372711425	2435	2435	2435	2435	0
59	20240723	202400	372711425	2435	2435	2435	2435	0
60	20240723	202300	372711425	2435	2435	2435	2435	0
61	20240723	202200	372711425	2435	2435	2435	2435	0
62	20240723	202100	372711425	2435	2435	2435	2435	14042
63	20240723	202000	372711425	2435	2435	2435	2435	0
64	20240723	201900	372711425	2435	2435	2435	2435	0
65	20240723	201800	372711425	2435	2435	2435	2435	0
66	20240723	201700	372711425	2435	2435	2435	2435	0
67	20240723	201600	372711425	2435	2435	2435	2435	0
68	20240723	201500	372711425	2435	2435	2435	2435	0
69	20240723	201400	372711425	2435	2435	2435	2435	0
70	20240723	201300	372711425	2435	2435	2435	2435	0
71	20240723	201200	372711425	2435	2435	2435	2435	0
72	20240723	201100	372711425	2435	2435	2435	2435	0
73	20240723	201000	372711425	2435	2435	2435	2435	0
74	20240723	200900	372711425	2435	2435	2435	2435	0
75	20240723	200800	372711425	2435	2435	2435	2435	0
76	20240723	200700	372711425	2435	2435	2435	2435	0
77	20240723	200600	372711425	2435	2435	2435	2435	0
78	20240723	200500	372711425	2435	2435	2435	2435	0
79	20240723	200400	372711425	2435	2435	2435	2435	0
80	20240723	200300	372711425	2435	2435	2435	2435	0
81	20240723	200200	372711425	2435	2435	2435	2435	0
82	20240723	200100	372711425	2435	2435	2435	2435	0
83	20240723	200000	372711425	2435	2435	2435	2435	0
84	20240723	195900	372711425	2435	2435	2435	2435	0
85	20240723	195800	372711425	2435	2435	2435	2435	0
86	20240723	195700	372711425	2435	2435	2435	2435	0
87	20240723	195600	372711425	2435	2435	2435	2435	0
88	20240723	195500	372711425	2435	2435	2435	2435	0
89	20240723	195400	372711425	2435	2435	2435	2435	0
90	20240723	195300	372711425	2435	2435	2435	2435	0
91	20240723	195200	372711425	2435	2435	2435	2435	0
92	20240723	195100	372711425	2435	2435	2435	2435	14042
93	20240723	195000	372711425	2435	2435	2435	2435	0
94	20240723	194900	372711425	2435	2435	2435	2435	0
95	20240723	194800	372711425	2435	2435	2435	2435	0
96	20240723	194700	372711425	2435	2435	2435	2435	0
97	20240723	194600	372711425	2435	2435	2435	2435	0
98	20240723	194500	372711425	2435	2435	2435	2435	0
99	20240723	194400	372711425	2435	2435	2435	2435	0
100	20240723	194300	372711425	2435	2435	2435	2435	0
101	20240723	194200	372711425	2435	2435	2435	2435	0
102	20240723	194100	372711425	2435	2435	2435	2435	0
103	20240723	194000	372711425	2435	2435	2435	2435	0
104	20240723	193900	372711425	2435	2435	2435	2435	0
105	20240723	193800	372711425	2435	2435	2435	2435	0
106	20240723	193700	372711425	2435	2435	2435	2435	0
107	20240723	193600	372711425	2435	2435	2435	2435	0
108	20240723	193500	372711425	2435	2435	2435	2435	0
109	20240723	193400	372711425	2435	2435	2435	2435	0
110	20240723	193300	372711425	2435	2435	2435	2435	0
111	20240723	193200	372711425	2435	2435	2435	2435	0
112	20240723	193100	372711425	2435	2435	2435	2435	0
113	20240723	193000	372711425	2435	2435	2435	2435	0
114	20240723	192900	372711425	2435	2435	2435	2435	0
115	20240723	192800	372711425	2435	2435	2435	2435	0
116	20240723	192700	372711425	2435	2435	2435	2435	0
117	20240723	192600	372711425	2435	2435	2435	2435	0
118	20240723	192500	372711425	2435	2435	2435	2435	0
119	20240723	192400	372711425	2435	2435	2435	2435	0
120	20240723	192300	372711425	2435	2435	2435	2435	0
121	20240723	192200	372711425	2435	2435	2435	2435	0
122	20240723	192100	372711425	2435	2435	2435	2435	14042
123	20240723	192000	372711425	2435	2435	2435	2435	0
124	20240723	191900	372711425	2435	2435	2435	2435	0
125	20240723	191800	372711425	2435	2435	2435	2435	0
126	20240723	191700	372711425	2435	2435	2435	2435	0
127	20240723	191600	372711425	2435	2435	2435	2435	0
128	20240723	191500	372711425	2435	2435	2435	2435	0
129	20240723	191400	372711425	2435	2435	2435	2435	0
130	20240723	191300	372711425	2435	2435	2435	2435	0
131	20240723	191200	372711425	2435	2435	2435	2435	0
132	20240723	191100	372711425	2435	2435	2435	2435	0
133	20240723	191000	372711425	2435	2435	2435	2435	0
134	20240723	190900	372711425	2435	2435	2435	2435	0
135	20240723	190800	372711425	2435	2435	2435	2435	0
136	20240723	190700	372711425	2435	2435	2435	2435	0
137	20240723	190600	372711425	2435	2435	2435	2435	0
138	20240723	190500	372711425	2435	2435	2435	2435	0
139	20240723	190400	372711425	2435	2435	2435	2435	0
140	20240723	190300	372711425	2435	2435	2435	2435	0
141	20240723	190200	372711425	2435	2435	2435	2435	0
142	20240723	190100	372711425	2435	2435	2435	2435	0
143	20240723	190000	372711425	2435	2435	2435	2435	0
144	20240723	185900	372711425	2435	2435	2435	2435	0
145	20240723	185800	372711425	2435	2435	2435	2435	0
146	20240723	185700	372711425	2435	2435	2435	2435	0
147	20240723	185600	372711425	2435	2435	2435	2435	0
148	20240723	185500	372711425	2435	2435	2435	2435	0
149	20240723	185400	372711425	2435	2435	2435	2435	0
150	20240723	185300	372711425	2435	2435	2435	2435	0
151	20240723	185200	372711425	2435	2435	2435	2435	0
152	20240723	185100	372711425	2435	2435	2435	2435	14042
153	20240723	185000	372711425	2435	2435	2435	2435	0
154	20240723	184900	372711425	2435	2435	2435	2435	0
155	20240723	184800	372711425	2435	2435	2435	2435	0
156	20240723	184700	372711425	2435	2435	2435	2435	0
157	20240723	184600	372711425	2435	2435	2435	2435	0
158	20240723	184500	372711425	2435	2435	2435	2435	0
159	20240723	184400	372711425	2435	2435	2435	2435	0
160	20240723	184300	372711425	2435	2435	2435	2435	0
161	20240723	184200	372711425	2435	2435	2435	2435	0
162	20240723	184100	372711425	2435	2435	2435	2435	0
163	20240723	184000	372711425	2435	2435	2435	2435	0
164	20240723	183900	372711425	2435	2435	2435	2435	0
165	20240723	183800	372711425	2435	2435	2435	2435	0
166	20240723	183700	372711425	2435	2435	2435	2435	0
167	20240723	183600	372711425	2435	2435	2435	2435	0
168	20240723	183500	372711425	2435	2435	2435	2435	0
169	20240723	183400	372711425	2435	2435	2435	2435	0
170	20240723	183300	372711425	2435	2435	2435	2435	0
171	20240723	183200	372711425	2435	2435	2435	2435	0
172	20240723	183100	372711425	2435	2435	2435	2435	0
173	20240723	183000	372711425	2435	2435	2435	2435	0
174	20240723	182900	372711425	2435	2435	2435	2435	0
175	20240723	182800	372711425	2435	2435	2435	2435	0
176	20240723	182700	372711425	2435	2435	2435	2435	0
177	20240723	182600	372711425	2435	2435	2435	2435	0
178	20240723	182500	372711425	2435	2435	2435	2435	0
179	20240723	182400	372711425	2435	2435	2435	2435	0
180	20240723	182300	372711425	2435	2435	2435	2435	0
181	20240723	182200	372711425	2435	2435	2435	2435	0
182	20240723	182100	372711425	2435	2435	2435	2435	14042
183	20240723	182000	372711425	2435	2435	2435	2435	0
184	20240723	181900	372711425	2435	2435	2435	2435	0
185	20240723	181800	372711425	2435	2435	2435	2435	0
186	20240723	181700	372711425	2435	2435	2435	2435	0
187	20240723	181600	372711425	2435	2435	2435	2435	0
188	20240723	181500	372711425	2435	2435	2435	2435	0
189	20240723	181400	372711425	2435	2435	2435	2435	0
190	20240723	181300	372711425	2435	2435	2435	2435	0
191	20240723	181200	372711425	2435	2435	2435	2435	0
192	20240723	181100	372711425	2435	2435	2435	2435	0
193	20240723	181000	372711425	2435	2435	2435	2435	0
194	20240723	180900	372711425	2435	2435	2435	2435	0
195	20240723	180800	372711425	2435	2435	2435	2435	0
196	20240723	180700	372711425	2435	2435	2435	2435	0
197	20240723	180600	372711425	2435	2435	2435	2435	0
198	20240723	180500	372711425	2435	2435	2435	2435	0
199	20240723	180400	372711425	2435	2435	2435	2435	0
200	20240723	180300	372711425	2435	2435	2435	2435	0
201	20240723	180200	372711425	2435	2435	2435	2435	0
202	20240723	180100	372711425	2435	2435	2435	2435	0
203	20240723	180000	372711425	2435	2435	2435	2435	0
204	20240723	175900	372711425	2435	2435	2435	2435	0
205	20240723	175800	372711425	2435	2435	2435	2435	0
206	20240723	175700	372711425	2435	2435	2435	2435	0
207	20240723	175600	372711425	2435	2435	2435	2435	0
208	20240723	175500	372711425	2435	2435	2435	2435	0
209	20240723	175400	372711425	2435	2435	2435	2435	0
210	20240723	175300	372711425	2435	2435	2435	2435	0
211	20240723	175200	372711425	2435	2435	2435	2435	0
212	20240723	175100	372711425	2435	2435	2435	2435	14042
213	20240723	175000	372711425	2435	2435	2435	2435	0
214	20240723	174900	372711425	2435	2435	2435	2435	0
215	20240723	174800	372711425	2435	2435	2435	2435	0
216	20240723	174700	372711425	2435	2435	2435	2435	0
217	20240723	174600	372711425	2435	2435	2435	2435	0
218	20240723	174500	372711425	2435	2435	2435	2435	0
219	20240723	174400	372711425	2435	2435	2435	2435	0
220	20240723	174300	372711425	2435	2435	2435	2435	0
221	20240723	174200	372711425	2435	2435	2435	2435	0
222	20240723	174100	372711425	2435	2435	2435	2435	0
223	20240723	174000	372711425	2435	2435	2435	2435	0
224	20240723	173900	372711425	2435	2435	2435	2435	0
225	20240723	173800	372711425	2435	2435	2435	2435	0
226	20240723	173700	372711425	2435	2435	2435	2435	0
227	20240723	173600	372711425	2435	2435	2435	2435	0
228	20240723	173500	372711425	2435	2435	2435	2435	0
229	20240723	173400	372711425	2435	2435	2435	2435	0
230	20240723	173300	372711425	2435	2435	2435	2435	0
231	20240723	173200	372711425	2435	2435	2435	2435	0
232	20240723	173100	372711425	2435	2435	2435	2435	0
233	20240723	173000	372711425	2435	2435	2435	2435	0
234	20240723	172900	372711425	2435	2435	2435	2435	0
235	20240723	172800	372711425	2435	2435	2435	2435	0
236	20240723	172700	372711425	2435	2435	2435	2435	0
237	20240723	172600	372711425	2435	2435	2435	2435	0
238	20240723	172500	372711425	2435	2435	2435	2435	0
239	20240723	172400	372711425	2435	2435	2435	2435	0
240	20240723	172300	372711425	2435	2435	2435	2435	0
241	20240723	172200	372711425	2435	2435	2435	2435	0
242	20240723	172100	372711425	2435	2435	2435	2435	14042
243	20240723	172000	372711425	2435	2435	2435	2435	0
244	20240723	171900	372711425	2435	2435	2435	2435	0
245	20240723	171800	372711425	2435	2435	2435	2435	0
246	20240723	171700	372711425	2435	2435	2435	2435	0
247	20240723	171600	372711425	2435	2435	2435	2435	0
248	20240723	171500	372711425	2435	2435	2435	2435	0
249	20240723	171400	372711425	2435	2435	2435	2435	0
250	20240723	171300	372711425	2435	2435	2435	2435	0
251	20240723	171200	372711425	2435	2435	2435	2435	0
252	20240723	171100	372711425	2435	2435	2435	2435	0
253	20240723	171000	372711425	2435	2435	2435	2435	0
254	20240723	170900	372711425	2435	2435	2435	2435	0
255	20240723	170800	372711425	2435	2435	2435	2435	0
256	20240723	170700	372711425	2435	2435	2435	2435	0
257	20240723	170600	372711425	2435	2435	2435	2435	0
258	20240723	170500	372711425	2435	2435	2435	2435	0
259	20240723	170400	372711425	2435	2435	2435	2435	0
260	20240723	170300	372711425	2435	2435	2435	2435	0
261	20240723	170200	372711425	2435	2435	2435	2435	0
262	20240723	170100	372711425	2435	2435	2435	2435	0
263	20240723	170000	372711425	2435	2435	2435	2435	0
264	20240723	165900	372711425	2435	2435	2435	2435	0
265	20240723	165800	372711425	2435	2435	2435	2435	0
266	20240723	165700	372711425	2435	2435	2435	2435	0
267	20240723	165600	372711425	2435	2435	2435	2435	0
268	20240723	165500	372711425	2435	2435	2435	2435	0
269	20240723	165400	372711425	2435	2435	2435	2435	0
270	20240723	165300	372711425	2435	2435	2435	2435	0
271	20240723	165200	372711425	2435	2435	2435	2435	0
272	20240723	165100	372711425	2435	2435	2435	2435	14042
273	20240723	165000	372711425	2435	2435	2435	2435	0
274	20240723	164900	372711425	2435	2435	2435	2435	0
275	20240723	164800	372711425	2435	2435	2435	2435	0
276	20240723	164700	372711425	2435	2435	2435	2435	0
277	20240723	164600	372711425	2435	2435	2435	2435	0
278	20240723	164500	372711425	2435	2435	2435	2435	0
279	20240723	164400	372711425	2435	2435	2435	2435	0
280	20240723	164300	372711425	2435	2435	2435	2435	0
281	20240723	164200	372711425	2435	2435	2435	2435	0
282	20240723	164100	372711425	2435	2435	2435	2435	0
283	20240723	164000	372711425	2435	2435	2435	2435	0
284	20240723	163900	372711425	2435	2435	2435	2435	0
285	20240723	163800	372711425	2435	2435	2435	2435	0
286	20240723	163700	372711425	2435	2435	2435	2435	0
287	20240723	163600	372711425	2435	2435	2435	2435	0
288	20240723	163500	372711425	2435	2435	2435	2435	0
289	20240723	163400	372711425	2435	2435	2435	2435	0
290	20240723	163300	372711425	2435	2435	2435	2435	0
291	20240723	163200	372711425	2435	2435	2435	2435	0
292	20240723	163100	372711425	2435	2435	2435	2435	0
293	20240723	163000	372711425	2435	2435	2435	2435	0
294	20240723	162900	372711425	2435	2435	2435	2435	0
295	20240723	162800	372711425	2435	2435	2435	2435	0
296	20240723	162700	372711425	2435	2435	2435	2435	0
297	20240723	162600	372711425	2435	2435	2435	2435	0
298	20240723	162500	372711425	2435	2435	2435	2435	0
299	20240723	162400	372711425	2435	2435	2435	2435	0
300	20240723	162300	372711425	2435	2435	2435	2435	0
301	20240723	162200	372711425	2435	2435	2435	2435	0
302	20240723	162100	372711425	2435	2435	2435	2435	14042
303	20240723	162000	372711425	2435	2435	2435	2435	0
304	20240723	161900	372711425	2435	2435	2435	2435	0
305	20240723	161800	372711425	2435	2435	2435	2435	0
306	20240723	161700	372711425	2435	2435	2435	2435	0
307	20240723	161600	372711425	2435	2435	2435	2435	0
308	20240723	161500	372711425	2435	2435	2435	2435	0
309	20240723	161400	372711425	2435	2435	2435	2435	0
310	20240723	161300	372711425	2435	2435	2435	2435	0
311	20240723	161200	372711425	2435	2435	2435	2435	0
312	20240723	161100	372711425	2435	2435	2435	2435	0
313	20240723	161000	372711425	2435	2435	2435	2435	0
314	20240723	160900	372711425	2435	2435	2435	2435	0
315	20240723	160800	372711425	2435	2435	2435	2435	0
316	20240723	160700	372711425	2435	2435	2435	2435	0
317	20240723	160600	372711425	2435	2435	2435	2435	0
318	20240723	160500	372711425	2435	2435	2435	2435	0
319	20240723	160400	372711425	2435	2435	2435	2435	0
320	20240723	160300	372711425	2435	2435	2435	2435	0
321	20240723	160200	372711425	2435	2435	2435	2435	0
322	20240723	160100	372711425	2435	2435	2435	2435	0
323	20240723	160000	372711425	2435	2435	2435	2435	0
324	20240723	155900	372711425	2435	2435	2435	2435	0
325	20240723	155800	372711425	2435	2435	2435	2435	0
326	20240723	155700	372711425	2435	2435	2435	2435	0
327	20240723	155600	372711425	2435	2435	2435	2435	0
328	20240723	155500	372711425	2435	2435	2435	2435	0
329	20240723	155400	372711425	2435	2435	2435	2435	0
330	20240723	155300	372711425	2435	2435	2435	2435	0
331	20240723	155200	372711425	2435	2435	2435	2435	0
332	20240723	155100	372711425	2435	2435	2435	2435	14042
333	20240723	155000	372711425	2435	2435	2435	2435	0
334	20240723	154900	372711425	2435	2435	2435	2435	0
335	20240723	154800	372711425	2435	2435	2435	2435	0
336	20240723	154700	372711425	2435	2435	2435	2435	0
337	20240723	154600	372711425	2435	2435	2435	2435	0
338	20240723	154500	372711425	2435	2435	2435	2435	0
339	20240723	154400	372711425	2435	2435	2435	2435	0
340	20240723	154300	372711425	2435	2435	2435	2435	0
341	20240723	154200	372711425	2435	2435	2435	2435	0
342	20240723	154100	372711425	2435	2435	2435	2435	0
343	20240723	154000	372711425	2435	2435	2435	2435	0
344	20240723	153900	372711425	2435	2435	2435	2435	0
345	20240723	153800	372711425	2435	2435	2435	2435	0
346	20240723	153700	372711425	2435	2435	2435	2435	0
347	20240723	153600	372711425	2435	2435	2435	2435	0
348	20240723	153500	372711425	2435	2435	2435	2435	0
349	20240723	153400	372711425	2435	2435	2435	2435	0
350	20240723	153300	372711425	2435	2435	2435	2435	0
351	20240723	153200	372711425	2435	2435	2435	2435	0
352	20240723	153100	372711425	2435	2435	2435	2435	0
353	20240723	153000	372711425	2435	2435	2435	2435	14042
354	20240723	152900	338519155	2485	2485	2485	2485	0
355	20240723	152800	338519155	2485	2485	2485	2485	0
356	20240723	152700	338519155	2485	2485	2485	2485	0
357	20240723	152600	338519155	2485	2485	2485	2485	0
358	20240723	152500	338519155	2485	2485	2485	2485	0
359	20240723	152400	338519155	2485	2485	2485	2485	0
360	20240723	152300	338519155	2485	2485	2485	2485	0
361	20240723	152200	338519155	2485	2485	2485	2485	0
362	20240723	152100	338519155	2485	2485	2485	2485	0
363	20240723	152000	338519155	2485	2485	2485	2485	0
364	20240723	151900	338519155	2485	2485	2485	2485	201
365	20240723	151800	338019670	2495	2480	2495	2480	27
366	20240723	151700	337952625	2490	2485	2490	2450	5388
367	20240723	151600	324732765	2495	2490	2495	2490	51
368	20240723	151500	324605770	2495	2495	2495	2495	0
369	20240723	151400	324605770	2495	2495	2495	2495	0
370	20240723	151300	324605770	2495	2495	2495	2495	1
371	20240723	151200	324603275	2485	2490	2490	2485	7
372	20240723	151100	324585870	2500	2500	2500	2500	1
373	20240723	151000	324583370	2500	2500	2500	2500	12
374	20240723	150900	324553370	2490	2490	2490	2490	2
375	20240723	150800	324548390	2500	2500	2500	2500	0
376	20240723	150700	324548390	2500	2485	2500	2485	28
377	20240723	150600	324478795	2500	2500	2500	2485	152
378	20240723	150500	324100295	2500	2500	2500	2500	0
379	20240723	150400	324100295	2500	2500	2500	2495	10
380	20240723	150300	324075315	2500	2500	2500	2500	1
381	20240723	150200	324072815	2500	2500	2500	2470	4161
382	20240723	150100	313756355	2500	2480	2500	2480	869
383	20240723	150000	311589855	2480	2480	2480	2480	1
384	20240723	145900	311587375	2480	2490	2490	2455	15484
385	20240723	145800	273325745	2510	2510	2510	2510	0
386	20240723	145700	273325745	2510	2510	2510	2510	50
387	20240723	145600	273200245	2510	2510	2510	2510	0
388	20240723	145500	273200245	2510	2510	2510	2510	7
389	20240723	145400	273182675	2510	2510	2510	2510	0
390	20240723	145300	273182675	2510	2510	2510	2490	26
391	20240723	145200	273117895	2495	2495	2495	2495	91
392	20240723	145100	272890850	2510	2510	2510	2510	0
393	20240723	145000	272890850	2510	2510	2510	2510	0
394	20240723	144900	272890850	2510	2510	2510	2510	171
395	20240723	144800	272461640	2510	2510	2510	2510	0
396	20240723	144700	272461640	2510	2510	2510	2510	0
397	20240723	144600	272461640	2510	2510	2510	2510	0
398	20240723	144500	272461640	2510	2510	2510	2510	0
399	20240723	144400	272461640	2510	2510	2510	2510	0
400	20240723	144300	272461640	2510	2490	2510	2490	2
401	20240723	144200	272456640	2490	2490	2490	2490	50
402	20240723	144100	272332140	2490	2500	2500	2490	2221
403	20240723	144000	266799480	2500	2500	2500	2500	2200
404	20240723	143900	261299480	2515	2515	2515	2515	0
405	20240723	143800	261299480	2515	2515	2515	2515	0
406	20240723	143700	261299480	2515	2515	2515	2515	100
407	20240723	143600	261047980	2515	2520	2520	2515	810
408	20240723	143500	259010780	2520	2520	2520	2520	114
409	20240723	143400	258723500	2520	2520	2520	2520	557
410	20240723	143300	257319860	2520	2520	2520	2520	570
411	20240723	143200	255883460	2520	2520	2520	2520	1
412	20240723	143100	255880940	2515	2515	2515	2515	5177
413	20240723	143000	242860785	2515	2510	2515	2510	125
414	20240723	142900	242546520	2515	2515	2515	2515	100
415	20240723	142800	242295020	2515	2515	2515	2515	0
416	20240723	142700	242295020	2515	2515	2515	2515	200
417	20240723	142600	241792020	2515	2515	2515	2515	1
418	20240723	142500	241789505	2510	2490	2510	2490	10523
419	20240723	142400	215444860	2500	2500	2500	2500	1
420	20240723	142300	215442360	2490	2495	2500	2490	2490
421	20240723	142200	209240955	2495	2495	2495	2495	0
422	20240723	142100	209240955	2495	2495	2495	2495	0
423	20240723	142000	209240955	2495	2495	2495	2495	150
424	20240723	141900	208866705	2495	2495	2495	2495	0
425	20240723	141800	208866705	2495	2495	2495	2495	0
426	20240723	141700	208866705	2495	2495	2495	2495	556
427	20240723	141600	207479485	2495	2495	2495	2495	776
428	20240723	141500	205543365	2495	2495	2495	2495	11
429	20240723	141400	205515920	2495	2495	2495	2495	2300
430	20240723	141300	199777420	2500	2500	2500	2500	0
431	20240723	141200	199777420	2500	2500	2500	2500	0
432	20240723	141100	199777420	2500	2500	2500	2500	0
433	20240723	141000	199777420	2500	2500	2500	2500	0
434	20240723	140900	199777420	2500	2500	2500	2500	0
435	20240723	140800	199777420	2500	2500	2500	2500	0
436	20240723	140700	199777420	2500	2500	2500	2500	0
437	20240723	140600	199777420	2500	2500	2500	2500	30
438	20240723	140500	199702420	2505	2505	2505	2505	0
439	20240723	140400	199702420	2505	2505	2505	2505	0
440	20240723	140300	199702420	2505	2505	2505	2505	0
441	20240723	140200	199702420	2505	2505	2505	2505	0
442	20240723	140100	199702420	2505	2505	2505	2505	5
443	20240723	140000	199689895	2505	2505	2505	2505	858
444	20240723	135900	197540605	2505	2495	2505	2495	4915
445	20240723	135800	185255100	2495	2495	2495	2495	838
446	20240723	135700	183164290	2495	2495	2495	2495	0
447	20240723	135600	183164290	2495	2495	2495	2495	1
448	20240723	135500	183161795	2490	2490	2490	2490	201
449	20240723	135400	182661305	2480	2485	2485	2480	2500
450	20240723	135300	176461300	2480	2490	2490	2480	5786
451	20240723	135200	162074515	2495	2495	2495	2495	0
452	20240723	135100	162074515	2495	2500	2500	2495	102
453	20240723	135000	161819525	2500	2500	2500	2500	150
454	20240723	134900	161444525	2500	2500	2500	2500	1
455	20240723	134800	161442025	2500	2500	2500	2500	0
456	20240723	134700	161442025	2500	2500	2500	2500	0
457	20240723	134600	161442025	2500	2490	2500	2490	224
458	20240723	134500	160884255	2495	2495	2495	2495	466
459	20240723	134400	159721585	2490	2490	2490	2490	0
460	20240723	134300	159721585	2490	2490	2490	2490	2
461	20240723	134200	159716605	2495	2490	2495	2490	1645
462	20240723	134100	155614520	2490	2490	2490	2490	0
463	20240723	134000	155614520	2490	2490	2490	2490	10
464	20240723	133900	155589620	2495	2495	2495	2495	0
465	20240723	133800	155589620	2495	2495	2495	2495	0
466	20240723	133700	155589620	2495	2495	2495	2495	0
467	20240723	133600	155589620	2495	2495	2495	2495	0
468	20240723	133500	155589620	2495	2470	2495	2465	8839
469	20240723	133400	133787065	2475	2490	2490	2475	1406
470	20240723	133300	130307065	2495	2495	2495	2495	0
471	20240723	133200	130307065	2495	2495	2495	2495	0
472	20240723	133100	130307065	2495	2495	2495	2495	83
473	20240723	133000	130099980	2475	2475	2475	2475	700
474	20240723	132900	128367480	2495	2495	2495	2495	0
475	20240723	132800	128367480	2495	2495	2495	2495	1
476	20240723	132700	128364985	2495	2485	2495	2475	1530
477	20240723	132600	124571950	2495	2495	2495	2495	0
478	20240723	132500	124571950	2495	2495	2495	2495	19
479	20240723	132400	124524545	2495	2495	2495	2495	12
480	20240723	132300	124494605	2495	2495	2495	2495	1
481	20240723	132200	124492110	2495	2495	2495	2485	328
482	20240723	132100	123674050	2495	2495	2495	2495	0
483	20240723	132000	123674050	2495	2495	2495	2495	1
484	20240723	131900	123671555	2490	2490	2490	2490	0
485	20240723	131800	123671555	2490	2490	2490	2490	0
486	20240723	131700	123671555	2490	2490	2490	2490	0
487	20240723	131600	123671555	2490	2490	2490	2490	198
488	20240723	131500	123178535	2490	2490	2490	2490	0
489	20240723	131400	123178535	2490	2490	2490	2490	100
490	20240723	131300	122929535	2495	2495	2495	2495	40
491	20240723	131200	122829735	2490	2490	2490	2490	0
492	20240723	131100	122829735	2490	2490	2490	2490	0
493	20240723	131000	122829735	2490	2490	2490	2490	0
494	20240723	130900	122829735	2490	2490	2490	2490	1060
495	20240723	130800	120190335	2490	2490	2490	2490	0
496	20240723	130700	120190335	2490	2490	2490	2490	0
497	20240723	130600	120190335	2490	2490	2490	2490	318
498	20240723	130500	119398515	2490	2490	2490	2490	0
499	20240723	130400	119398515	2490	2490	2490	2490	0
500	20240723	130300	119398515	2490	2490	2490	2490	0
501	20240723	130200	119398515	2490	2490	2490	2490	0
502	20240723	130100	119398515	2490	2490	2490	2490	39
503	20240723	130000	119301405	2490	2490	2490	2490	0
504	20240723	125900	119301405	2490	2490	2490	2490	0
505	20240723	125800	119301405	2490	2490	2490	2490	0
506	20240723	125700	119301405	2490	2490	2490	2490	333
507	20240723	125600	118472235	2490	2490	2490	2490	0
508	20240723	125500	118472235	2490	2490	2490	2490	0
509	20240723	125400	118472235	2490	2490	2490	2490	0
510	20240723	125300	118472235	2490	2490	2490	2490	0
511	20240723	125200	118472235	2490	2490	2490	2490	0
512	20240723	125100	118472235	2490	2490	2490	2490	20
513	20240723	125000	118422435	2490	2490	2490	2490	5
514	20240723	124900	118409985	2480	2485	2485	2480	8
515	20240723	124800	118390130	2480	2480	2480	2480	0
516	20240723	124700	118390130	2480	2480	2480	2480	0
517	20240723	124600	118390130	2480	2480	2480	2480	0
518	20240723	124500	118390130	2480	2480	2480	2480	0
519	20240723	124400	118390130	2480	2480	2480	2480	0
520	20240723	124300	118390130	2480	2480	2480	2480	0
521	20240723	124200	118390130	2480	2480	2480	2480	1
522	20240723	124100	118387650	2490	2490	2490	2490	0
523	20240723	124000	118387650	2490	2490	2490	2490	26
524	20240723	123900	118322910	2490	2490	2490	2490	35
525	20240723	123800	118235760	2490	2490	2490	2490	0
526	20240723	123700	118235760	2490	2470	2490	2470	31
527	20240723	123600	118159170	2470	2470	2470	2470	55
528	20240723	123500	118023320	2470	2490	2490	2470	332
529	20240723	123400	117201280	2490	2475	2490	2470	1047
530	20240723	123300	114612590	2475	2480	2480	2475	59
531	20240723	123200	114466465	2490	2490	2490	2490	0
532	20240723	123100	114466465	2490	2490	2490	2490	1
533	20240723	123000	114463975	2480	2485	2485	2480	3997
534	20240723	122900	104548415	2485	2485	2485	2485	0
535	20240723	122800	104548415	2485	2485	2485	2485	201
536	20240723	122700	104048930	2490	2490	2490	2490	0
537	20240723	122600	104048930	2490	2490	2490	2490	0
538	20240723	122500	104048930	2490	2490	2490	2490	0
539	20240723	122400	104048930	2490	2490	2490	2490	0
540	20240723	122300	104048930	2490	2490	2490	2490	0
541	20240723	122200	104048930	2490	2490	2490	2490	1
542	20240723	122100	104046440	2490	2490	2490	2490	1
543	20240723	122000	104043950	2480	2480	2480	2480	0
544	20240723	121900	104043950	2480	2480	2480	2480	0
545	20240723	121800	104043950	2480	2480	2480	2480	83
546	20240723	121700	103838110	2490	2490	2490	2490	0
547	20240723	121600	103838110	2490	2490	2490	2490	0
548	20240723	121500	103838110	2490	2475	2490	2475	2876
549	20240723	121400	96704995	2480	2490	2490	2480	3537
550	20240723	121300	87920815	2495	2495	2495	2495	0
551	20240723	121200	87920815	2495	2495	2495	2495	221
552	20240723	121100	87369420	2495	2495	2495	2495	105
553	20240723	121000	87107445	2500	2500	2500	2500	0
554	20240723	120900	87107445	2500	2500	2500	2500	19
555	20240723	120800	87059945	2495	2495	2495	2495	0
556	20240723	120700	87059945	2495	2495	2495	2495	0
557	20240723	120600	87059945	2495	2495	2495	2495	0
558	20240723	120500	87059945	2495	2495	2495	2495	0
559	20240723	120400	87059945	2495	2495	2495	2495	0
560	20240723	120300	87059945	2495	2495	2495	2495	0
561	20240723	120200	87059945	2495	2495	2495	2495	0
562	20240723	120100	87059945	2495	2495	2495	2495	0
563	20240723	120000	87059945	2495	2495	2495	2495	0
564	20240723	115900	87059945	2495	2495	2495	2495	0
565	20240723	115800	87059945	2495	2495	2495	2495	101
566	20240723	115700	86807950	2495	2495	2495	2495	3
567	20240723	115600	86800465	2495	2495	2495	2495	104
568	20240723	115500	86540985	2500	2500	2500	2500	3
569	20240723	115400	86533485	2500	2500	2500	2500	0
570	20240723	115300	86533485	2500	2500	2500	2500	0
571	20240723	115200	86533485	2500	2500	2500	2500	2
572	20240723	115100	86528485	2505	2505	2505	2505	0
573	20240723	115000	86528485	2505	2505	2505	2505	200
574	20240723	114900	86027485	2505	2505	2505	2505	0
575	20240723	114800	86027485	2505	2505	2505	2505	10
576	20240723	114700	86002435	2505	2505	2505	2505	0
577	20240723	114600	86002435	2505	2505	2505	2505	0
578	20240723	114500	86002435	2505	2505	2505	2505	0
579	20240723	114400	86002435	2505	2505	2505	2505	912
580	20240723	114300	83717875	2500	2500	2500	2500	0
581	20240723	114200	83717875	2500	2495	2500	2495	115
582	20240723	114100	83430775	2500	2500	2500	2500	21
583	20240723	114000	83378275	2505	2505	2505	2505	0
584	20240723	113900	83378275	2505	2505	2505	2505	0
585	20240723	113800	83378275	2505	2505	2505	2505	0
586	20240723	113700	83378275	2505	2505	2505	2505	0
587	20240723	113600	83378275	2505	2505	2505	2505	0
588	20240723	113500	83378275	2505	2505	2505	2505	0
589	20240723	113400	83378275	2505	2505	2505	2505	0
590	20240723	113300	83378275	2505	2505	2505	2505	0
591	20240723	113200	83378275	2505	2505	2505	2505	0
592	20240723	113100	83378275	2505	2505	2505	2505	0
593	20240723	113000	83378275	2505	2505	2505	2505	0
594	20240723	112900	83378275	2505	2505	2505	2505	0
595	20240723	112800	83378275	2505	2505	2505	2505	0
596	20240723	112700	83378275	2505	2505	2505	2505	0
597	20240723	112600	83378275	2505	2505	2505	2505	0
598	20240723	112500	83378275	2505	2505	2505	2505	30
599	20240723	112400	83303125	2505	2505	2505	2505	0
600	20240723	112300	83303125	2505	2505	2505	2505	1
601	20240723	112200	83300620	2495	2495	2495	2495	1
602	20240723	112100	83298125	2500	2500	2500	2500	0
603	20240723	112000	83298125	2500	2500	2500	2500	0
604	20240723	111900	83298125	2500	2500	2500	2500	923
605	20240723	111800	80990625	2500	2500	2500	2500	0
606	20240723	111700	80990625	2500	2500	2500	2500	0
607	20240723	111600	80990625	2500	2500	2500	2500	20
608	20240723	111500	80940625	2500	2500	2500	2500	1
609	20240723	111400	80938125	2495	2495	2495	2495	0
610	20240723	111300	80938125	2495	2495	2495	2495	2
611	20240723	111200	80933135	2500	2495	2500	2495	448
612	20240723	111100	79813375	2500	2500	2500	2500	7
613	20240723	111000	79795875	2500	2500	2500	2500	80
614	20240723	110900	79595875	2500	2500	2500	2500	0
615	20240723	110800	79595875	2500	2500	2500	2500	0
616	20240723	110700	79595875	2500	2500	2500	2500	0
617	20240723	110600	79595875	2500	2500	2500	2500	412
618	20240723	110500	78565875	2495	2495	2495	2495	209
619	20240723	110400	78044420	2495	2495	2495	2495	0
620	20240723	110300	78044420	2495	2495	2495	2495	10
621	20240723	110200	78019470	2495	2495	2495	2495	0
622	20240723	110100	78019470	2495	2495	2495	2495	2
623	20240723	110000	78014480	2495	2495	2495	2495	0
624	20240723	105900	78014480	2495	2495	2495	2495	0
625	20240723	105800	78014480	2495	2495	2495	2495	200
626	20240723	105700	77515480	2490	2490	2490	2490	1
627	20240723	105600	77512990	2495	2495	2495	2495	0
628	20240723	105500	77512990	2495	2495	2495	2495	0
629	20240723	105400	77512990	2495	2495	2495	2495	0
630	20240723	105300	77512990	2495	2485	2495	2475	847
631	20240723	105200	75412515	2495	2495	2495	2495	0
632	20240723	105100	75412515	2495	2495	2495	2495	0
633	20240723	105000	75412515	2495	2495	2495	2495	0
634	20240723	104900	75412515	2495	2495	2495	2495	100
635	20240723	104800	75163015	2495	2495	2495	2495	0
636	20240723	104700	75163015	2495	2495	2495	2495	0
637	20240723	104600	75163015	2495	2495	2495	2495	0
638	20240723	104500	75163015	2495	2495	2495	2495	60
639	20240723	104400	75013315	2495	2495	2495	2495	0
640	20240723	104300	75013315	2495	2495	2495	2495	0
641	20240723	104200	75013315	2495	2480	2495	2480	302
642	20240723	104100	74264340	2480	2480	2480	2480	1634
643	20240723	104000	70212020	2485	2485	2485	2485	1
644	20240723	103900	70209535	2485	2485	2485	2485	232
645	20240723	103800	69633015	2490	2490	2490	2490	2
646	20240723	103700	69628035	2490	2490	2490	2490	9
647	20240723	103600	69605625	2495	2490	2495	2490	11
648	20240723	103500	69578185	2485	2485	2485	2485	0
649	20240723	103400	69578185	2485	2485	2485	2485	0
650	20240723	103300	69578185	2485	2485	2485	2485	0
651	20240723	103200	69578185	2485	2485	2485	2485	0
652	20240723	103100	69578185	2485	2480	2485	2480	404
653	20240723	103000	68574995	2485	2485	2485	2485	915
654	20240723	102900	66301220	2485	2485	2485	2485	1
655	20240723	102800	66298735	2485	2485	2485	2485	252
656	20240723	102700	65672515	2485	2485	2490	2480	355
657	20240723	102600	64790375	2490	2500	2500	2490	1723
658	20240723	102500	60494810	2495	2500	2500	2495	769
659	20240723	102400	58572355	2500	2500	2500	2500	150
660	20240723	102300	58197355	2500	2500	2500	2500	142
661	20240723	102200	57842355	2500	2500	2500	2500	15
662	20240723	102100	57804855	2500	2500	2500	2500	0
663	20240723	102000	57804855	2500	2500	2500	2500	843
664	20240723	101900	55697355	2505	2505	2505	2505	57
665	20240723	101800	55554570	2515	2515	2515	2515	1
666	20240723	101700	55552055	2505	2505	2505	2505	5
667	20240723	101600	55539530	2505	2505	2505	2505	450
668	20240723	101500	54412280	2505	2505	2505	2505	600
669	20240723	101400	52909280	2505	2505	2505	2505	0
670	20240723	101300	52909280	2505	2505	2505	2505	0
671	20240723	101200	52909280	2505	2505	2505	2505	656
672	20240723	101100	51266000	2510	2510	2510	2510	77
673	20240723	101000	51072730	2510	2510	2510	2510	1445
674	20240723	100900	47445780	2510	2510	2510	2510	40
675	20240723	100800	47345380	2515	2520	2520	2515	17
676	20240723	100700	47302620	2510	2510	2510	2510	58
677	20240723	100600	47157040	2520	2520	2520	2520	0
678	20240723	100500	47157040	2520	2520	2520	2515	2125
679	20240723	100400	41812495	2520	2520	2520	2520	0
680	20240723	100300	41812495	2520	2515	2520	2515	35
681	20240723	100200	41724450	2525	2525	2525	2525	0
682	20240723	100100	41724450	2525	2525	2525	2525	1
683	20240723	100000	41721925	2525	2525	2525	2525	6
684	20240723	095900	41706775	2525	2525	2525	2510	592
685	20240723	095800	40217890	2520	2525	2525	2515	2183
686	20240723	095700	34724585	2525	2525	2525	2525	1
687	20240723	095600	34722060	2515	2525	2525	2515	66
688	20240723	095500	34555860	2525	2525	2525	2525	2
689	20240723	095400	34550810	2525	2525	2525	2525	0
690	20240723	095300	34550810	2525	2525	2525	2525	0
691	20240723	095200	34550810	2525	2525	2525	2525	1
692	20240723	095100	34548285	2520	2520	2520	2520	19
693	20240723	095000	34500405	2520	2520	2520	2520	1
694	20240723	094900	34497885	2520	2520	2520	2520	897
695	20240723	094800	32237445	2515	2515	2515	2515	1
696	20240723	094700	32234930	2520	2520	2520	2520	50
697	20240723	094600	32108930	2520	2520	2520	2520	9
698	20240723	094500	32086250	2520	2520	2520	2515	701
699	20240723	094400	30323220	2520	2520	2520	2520	33
700	20240723	094300	30240060	2525	2520	2525	2520	413
701	20240723	094200	29199295	2525	2525	2525	2525	0
702	20240723	094100	29199295	2525	2525	2525	2525	0
703	20240723	094000	29199295	2525	2525	2525	2525	0
704	20240723	093900	29199295	2525	2525	2525	2525	0
705	20240723	093800	29199295	2525	2525	2525	2525	0
706	20240723	093700	29199295	2525	2515	2525	2515	2
707	20240723	093600	29194255	2520	2520	2520	2520	0
708	20240723	093500	29194255	2520	2520	2520	2520	100
709	20240723	093400	28942255	2515	2520	2520	2515	711
710	20240723	093300	27151250	2525	2525	2525	2525	0
711	20240723	093200	27151250	2525	2525	2525	2525	20
712	20240723	093100	27100750	2525	2525	2525	2525	750
713	20240723	093000	25207000	2530	2530	2530	2530	0
714	20240723	092900	25207000	2530	2530	2530	2530	0
715	20240723	092800	25207000	2530	2530	2530	2530	5
716	20240723	092700	25194350	2530	2530	2530	2530	2961
717	20240723	092600	17703020	2530	2530	2530	2530	204
718	20240723	092500	17186900	2530	2530	2530	2530	0
719	20240723	092400	17186900	2530	2530	2530	2530	0
720	20240723	092300	17186900	2530	2530	2530	2530	1
721	20240723	092200	17184370	2520	2520	2520	2520	0
722	20240723	092100	17184370	2520	2520	2520	2520	0
723	20240723	092000	17184370	2520	2520	2520	2520	0
724	20240723	091900	17184370	2520	2520	2520	2520	0
725	20240723	091800	17184370	2520	2520	2520	2520	0
726	20240723	091700	17184370	2520	2530	2530	2520	55
727	20240723	091600	17045720	2515	2515	2515	2515	1100
728	20240723	091500	14279220	2515	2520	2520	2515	4258
729	20240723	091400	3550350	2535	2535	2535	2535	0
730	20240723	091300	3550350	2535	2520	2535	2520	110
731	20240723	091200	3273000	2535	2535	2535	2535	1
732	20240723	091100	3270465	2535	2530	2535	2530	360
733	20240723	091000	2359655	2530	2530	2535	2530	272
734	20240723	090900	1671445	2530	2530	2530	2530	0
735	20240723	090800	1671445	2530	2530	2530	2530	10
736	20240723	090700	1646145	2535	2535	2535	2535	3
737	20240723	090600	1638540	2535	2535	2535	2535	2
738	20240723	090500	1633470	2530	2530	2530	2530	103
739	20240723	090400	1372880	2530	2530	2530	2530	200
740	20240723	090300	866880	2530	2530	2530	2530	0
741	20240723	090200	866880	2530	2530	2530	2530	0
742	20240723	090100	866880	2530	2530	2530	2530	6
743	20240723	090000	851700	2515	2520	2525	2515	338