KissMeData/049480/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	192900	258447135	2350	2350	2350	2350	2984
3	20240724	192800	258447135	2350	2350	2350	2350	0
4	20240724	192700	258447135	2350	2350	2350	2350	0
5	20240724	192600	258447135	2350	2350	2350	2350	0
6	20240724	192500	258447135	2350	2350	2350	2350	0
7	20240724	192400	258447135	2350	2350	2350	2350	0
8	20240724	192300	258447135	2350	2350	2350	2350	0
9	20240724	192200	258447135	2350	2350	2350	2350	0
10	20240724	192100	258447135	2350	2350	2350	2350	0
11	20240724	192000	258447135	2350	2350	2350	2350	0
12	20240724	191900	258447135	2350	2350	2350	2350	0
13	20240724	191800	258447135	2350	2350	2350	2350	0
14	20240724	191700	258447135	2350	2350	2350	2350	0
15	20240724	191600	258447135	2350	2350	2350	2350	0
16	20240724	191500	258447135	2350	2350	2350	2350	0
17	20240724	191400	258447135	2350	2350	2350	2350	0
18	20240724	191300	258447135	2350	2350	2350	2350	0
19	20240724	191200	258447135	2350	2350	2350	2350	0
20	20240724	191100	258447135	2350	2350	2350	2350	0
21	20240724	191000	258447135	2350	2350	2350	2350	0
22	20240724	190900	258447135	2350	2350	2350	2350	0
23	20240724	190800	258447135	2350	2350	2350	2350	0
24	20240724	190700	258447135	2350	2350	2350	2350	0
25	20240724	190600	258447135	2350	2350	2350	2350	0
26	20240724	190500	258447135	2350	2350	2350	2350	0
27	20240724	190400	258447135	2350	2350	2350	2350	0
28	20240724	190300	258447135	2350	2350	2350	2350	0
29	20240724	190200	258447135	2350	2350	2350	2350	0
30	20240724	190100	258447135	2350	2350	2350	2350	0
31	20240724	190000	258447135	2350	2350	2350	2350	0
32	20240724	185900	258447135	2350	2350	2350	2350	2984
33	20240724	185800	258447135	2350	2350	2350	2350	0
34	20240724	185700	258447135	2350	2350	2350	2350	0
35	20240724	185600	258447135	2350	2350	2350	2350	0
36	20240724	185500	258447135	2350	2350	2350	2350	0
37	20240724	185400	258447135	2350	2350	2350	2350	0
38	20240724	185300	258447135	2350	2350	2350	2350	0
39	20240724	185200	258447135	2350	2350	2350	2350	0
40	20240724	185100	258447135	2350	2350	2350	2350	0
41	20240724	185000	258447135	2350	2350	2350	2350	0
42	20240724	184900	258447135	2350	2350	2350	2350	0
43	20240724	184800	258447135	2350	2350	2350	2350	0
44	20240724	184700	258447135	2350	2350	2350	2350	0
45	20240724	184600	258447135	2350	2350	2350	2350	0
46	20240724	184500	258447135	2350	2350	2350	2350	0
47	20240724	184400	258447135	2350	2350	2350	2350	0
48	20240724	184300	258447135	2350	2350	2350	2350	0
49	20240724	184200	258447135	2350	2350	2350	2350	0
50	20240724	184100	258447135	2350	2350	2350	2350	0
51	20240724	184000	258447135	2350	2350	2350	2350	0
52	20240724	183900	258447135	2350	2350	2350	2350	0
53	20240724	183800	258447135	2350	2350	2350	2350	0
54	20240724	183700	258447135	2350	2350	2350	2350	0
55	20240724	183600	258447135	2350	2350	2350	2350	0
56	20240724	183500	258447135	2350	2350	2350	2350	0
57	20240724	183400	258447135	2350	2350	2350	2350	0
58	20240724	183300	258447135	2350	2350	2350	2350	0
59	20240724	183200	258447135	2350	2350	2350	2350	0
60	20240724	183100	258447135	2350	2350	2350	2350	0
61	20240724	183000	258447135	2350	2350	2350	2350	0
62	20240724	182900	258447135	2350	2350	2350	2350	2984
63	20240724	182800	258447135	2350	2350	2350	2350	0
64	20240724	182700	258447135	2350	2350	2350	2350	0
65	20240724	182600	258447135	2350	2350	2350	2350	0
66	20240724	182500	258447135	2350	2350	2350	2350	0
67	20240724	182400	258447135	2350	2350	2350	2350	0
68	20240724	182300	258447135	2350	2350	2350	2350	0
69	20240724	182200	258447135	2350	2350	2350	2350	0
70	20240724	182100	258447135	2350	2350	2350	2350	0
71	20240724	182000	258447135	2350	2350	2350	2350	0
72	20240724	181900	258447135	2350	2350	2350	2350	0
73	20240724	181800	258447135	2350	2350	2350	2350	0
74	20240724	181700	258447135	2350	2350	2350	2350	0
75	20240724	181600	258447135	2350	2350	2350	2350	0
76	20240724	181500	258447135	2350	2350	2350	2350	0
77	20240724	181400	258447135	2350	2350	2350	2350	0
78	20240724	181300	258447135	2350	2350	2350	2350	0
79	20240724	181200	258447135	2350	2350	2350	2350	0
80	20240724	181100	258447135	2350	2350	2350	2350	0
81	20240724	181000	258447135	2350	2350	2350	2350	0
82	20240724	180900	258447135	2350	2350	2350	2350	0
83	20240724	180800	258447135	2350	2350	2350	2350	0
84	20240724	180700	258447135	2350	2350	2350	2350	0
85	20240724	180600	258447135	2350	2350	2350	2350	0
86	20240724	180500	258447135	2350	2350	2350	2350	0
87	20240724	180400	258447135	2350	2350	2350	2350	0
88	20240724	180300	258447135	2350	2350	2350	2350	0
89	20240724	180200	258447135	2350	2350	2350	2350	0
90	20240724	180100	258447135	2350	2350	2350	2350	0
91	20240724	180000	258447135	2350	2350	2350	2350	0
92	20240724	175900	258447135	2350	2350	2350	2350	2984
93	20240724	175800	258447135	2350	2350	2350	2350	0
94	20240724	175700	258447135	2350	2350	2350	2350	0
95	20240724	175600	258447135	2350	2350	2350	2350	0
96	20240724	175500	258447135	2350	2350	2350	2350	0
97	20240724	175400	258447135	2350	2350	2350	2350	0
98	20240724	175300	258447135	2350	2350	2350	2350	0
99	20240724	175200	258447135	2350	2350	2350	2350	0
100	20240724	175100	258447135	2350	2350	2350	2350	0
101	20240724	175000	258447135	2350	2350	2350	2350	0
102	20240724	174900	258447135	2350	2350	2350	2350	0
103	20240724	174800	258447135	2350	2350	2350	2350	0
104	20240724	174700	258447135	2350	2350	2350	2350	0
105	20240724	174600	258447135	2350	2350	2350	2350	0
106	20240724	174500	258447135	2350	2350	2350	2350	0
107	20240724	174400	258447135	2350	2350	2350	2350	0
108	20240724	174300	258447135	2350	2350	2350	2350	0
109	20240724	174200	258447135	2350	2350	2350	2350	0
110	20240724	174100	258447135	2350	2350	2350	2350	0
111	20240724	174000	258447135	2350	2350	2350	2350	0
112	20240724	173900	258447135	2350	2350	2350	2350	0
113	20240724	173800	258447135	2350	2350	2350	2350	0
114	20240724	173700	258447135	2350	2350	2350	2350	0
115	20240724	173600	258447135	2350	2350	2350	2350	0
116	20240724	173500	258447135	2350	2350	2350	2350	0
117	20240724	173400	258447135	2350	2350	2350	2350	0
118	20240724	173300	258447135	2350	2350	2350	2350	0
119	20240724	173200	258447135	2350	2350	2350	2350	0
120	20240724	173100	258447135	2350	2350	2350	2350	0
121	20240724	173000	258447135	2350	2350	2350	2350	0
122	20240724	172900	258447135	2350	2350	2350	2350	2984
123	20240724	172800	258447135	2350	2350	2350	2350	0
124	20240724	172700	258447135	2350	2350	2350	2350	0
125	20240724	172600	258447135	2350	2350	2350	2350	0
126	20240724	172500	258447135	2350	2350	2350	2350	0
127	20240724	172400	258447135	2350	2350	2350	2350	0
128	20240724	172300	258447135	2350	2350	2350	2350	0
129	20240724	172200	258447135	2350	2350	2350	2350	0
130	20240724	172100	258447135	2350	2350	2350	2350	0
131	20240724	172000	258447135	2350	2350	2350	2350	0
132	20240724	171900	258447135	2350	2350	2350	2350	0
133	20240724	171800	258447135	2350	2350	2350	2350	0
134	20240724	171700	258447135	2350	2350	2350	2350	0
135	20240724	171600	258447135	2350	2350	2350	2350	0
136	20240724	171500	258447135	2350	2350	2350	2350	0
137	20240724	171400	258447135	2350	2350	2350	2350	0
138	20240724	171300	258447135	2350	2350	2350	2350	0
139	20240724	171200	258447135	2350	2350	2350	2350	0
140	20240724	171100	258447135	2350	2350	2350	2350	0
141	20240724	171000	258447135	2350	2350	2350	2350	0
142	20240724	170900	258447135	2350	2350	2350	2350	0
143	20240724	170800	258447135	2350	2350	2350	2350	0
144	20240724	170700	258447135	2350	2350	2350	2350	0
145	20240724	170600	258447135	2350	2350	2350	2350	0
146	20240724	170500	258447135	2350	2350	2350	2350	0
147	20240724	170400	258447135	2350	2350	2350	2350	0
148	20240724	170300	258447135	2350	2350	2350	2350	0
149	20240724	170200	258447135	2350	2350	2350	2350	0
150	20240724	170100	258447135	2350	2350	2350	2350	0
151	20240724	170000	258447135	2350	2350	2350	2350	0
152	20240724	165900	258447135	2350	2350	2350	2350	2984
153	20240724	165800	258447135	2350	2350	2350	2350	0
154	20240724	165700	258447135	2350	2350	2350	2350	0
155	20240724	165600	258447135	2350	2350	2350	2350	0
156	20240724	165500	258447135	2350	2350	2350	2350	0
157	20240724	165400	258447135	2350	2350	2350	2350	0
158	20240724	165300	258447135	2350	2350	2350	2350	0
159	20240724	165200	258447135	2350	2350	2350	2350	0
160	20240724	165100	258447135	2350	2350	2350	2350	0
161	20240724	165000	258447135	2350	2350	2350	2350	0
162	20240724	164900	258447135	2350	2350	2350	2350	0
163	20240724	164800	258447135	2350	2350	2350	2350	0
164	20240724	164700	258447135	2350	2350	2350	2350	0
165	20240724	164600	258447135	2350	2350	2350	2350	0
166	20240724	164500	258447135	2350	2350	2350	2350	0
167	20240724	164400	258447135	2350	2350	2350	2350	0
168	20240724	164300	258447135	2350	2350	2350	2350	0
169	20240724	164200	258447135	2350	2350	2350	2350	0
170	20240724	164100	258447135	2350	2350	2350	2350	0
171	20240724	164000	258447135	2350	2350	2350	2350	0
172	20240724	163900	258447135	2350	2350	2350	2350	0
173	20240724	163800	258447135	2350	2350	2350	2350	0
174	20240724	163700	258447135	2350	2350	2350	2350	0
175	20240724	163600	258447135	2350	2350	2350	2350	0
176	20240724	163500	258447135	2350	2350	2350	2350	0
177	20240724	163400	258447135	2350	2350	2350	2350	0
178	20240724	163300	258447135	2350	2350	2350	2350	0
179	20240724	163200	258447135	2350	2350	2350	2350	0
180	20240724	163100	258447135	2350	2350	2350	2350	0
181	20240724	163000	258447135	2350	2350	2350	2350	0
182	20240724	162900	258447135	2350	2350	2350	2350	2984
183	20240724	162800	258447135	2350	2350	2350	2350	0
184	20240724	162700	258447135	2350	2350	2350	2350	0
185	20240724	162600	258447135	2350	2350	2350	2350	0
186	20240724	162500	258447135	2350	2350	2350	2350	0
187	20240724	162400	258447135	2350	2350	2350	2350	0
188	20240724	162300	258447135	2350	2350	2350	2350	0
189	20240724	162200	258447135	2350	2350	2350	2350	0
190	20240724	162100	258447135	2350	2350	2350	2350	0
191	20240724	162000	258447135	2350	2350	2350	2350	0
192	20240724	161900	258447135	2350	2350	2350	2350	0
193	20240724	161800	258447135	2350	2350	2350	2350	0
194	20240724	161700	258447135	2350	2350	2350	2350	0
195	20240724	161600	258447135	2350	2350	2350	2350	0
196	20240724	161500	258447135	2350	2350	2350	2350	0
197	20240724	161400	258447135	2350	2350	2350	2350	0
198	20240724	161300	258447135	2350	2350	2350	2350	0
199	20240724	161200	258447135	2350	2350	2350	2350	0
200	20240724	161100	258447135	2350	2350	2350	2350	0
201	20240724	161000	258447135	2350	2350	2350	2350	0
202	20240724	160900	258447135	2350	2350	2350	2350	0
203	20240724	160800	258447135	2350	2350	2350	2350	0
204	20240724	160700	258447135	2350	2350	2350	2350	0
205	20240724	160600	258447135	2350	2350	2350	2350	0
206	20240724	160500	258447135	2350	2350	2350	2350	0
207	20240724	160400	258447135	2350	2350	2350	2350	0
208	20240724	160300	258447135	2350	2350	2350	2350	0
209	20240724	160200	258447135	2350	2350	2350	2350	0
210	20240724	160100	258447135	2350	2350	2350	2350	0
211	20240724	160000	258447135	2350	2350	2350	2350	0
212	20240724	155900	258447135	2350	2350	2350	2350	2984
213	20240724	155800	258447135	2350	2350	2350	2350	0
214	20240724	155700	258447135	2350	2350	2350	2350	0
215	20240724	155600	258447135	2350	2350	2350	2350	0
216	20240724	155500	258447135	2350	2350	2350	2350	0
217	20240724	155400	258447135	2350	2350	2350	2350	0
218	20240724	155300	258447135	2350	2350	2350	2350	0
219	20240724	155200	258447135	2350	2350	2350	2350	0
220	20240724	155100	258447135	2350	2350	2350	2350	0
221	20240724	155000	258447135	2350	2350	2350	2350	0
222	20240724	154900	258447135	2350	2350	2350	2350	0
223	20240724	154800	258447135	2350	2350	2350	2350	0
224	20240724	154700	258447135	2350	2350	2350	2350	0
225	20240724	154600	258447135	2350	2350	2350	2350	0
226	20240724	154500	258447135	2350	2350	2350	2350	0
227	20240724	154400	258447135	2350	2350	2350	2350	0
228	20240724	154300	258447135	2350	2350	2350	2350	0
229	20240724	154200	258447135	2350	2350	2350	2350	0
230	20240724	154100	258447135	2350	2350	2350	2350	0
231	20240724	154000	258447135	2350	2350	2350	2350	0
232	20240724	153900	258447135	2350	2350	2350	2350	0
233	20240724	153800	258447135	2350	2350	2350	2350	0
234	20240724	153700	258447135	2350	2350	2350	2350	0
235	20240724	153600	258447135	2350	2350	2350	2350	0
236	20240724	153500	258447135	2350	2350	2350	2350	0
237	20240724	153400	258447135	2350	2350	2350	2350	0
238	20240724	153300	258447135	2350	2350	2350	2350	0
239	20240724	153200	258447135	2350	2350	2350	2350	0
240	20240724	153100	258447135	2350	2350	2350	2350	0
241	20240724	153000	258447135	2350	2350	2350	2350	2984
242	20240724	152900	251434735	2350	2350	2350	2350	0
243	20240724	152800	251434735	2350	2350	2350	2350	0
244	20240724	152700	251434735	2350	2350	2350	2350	0
245	20240724	152600	251434735	2350	2350	2350	2350	0
246	20240724	152500	251434735	2350	2350	2350	2350	0
247	20240724	152400	251434735	2350	2350	2350	2350	0
248	20240724	152300	251434735	2350	2350	2350	2350	0
249	20240724	152200	251434735	2350	2350	2350	2350	0
250	20240724	152100	251434735	2350	2350	2350	2350	0
251	20240724	152000	251434735	2350	2350	2350	2350	0
252	20240724	151900	251434735	2350	2355	2355	2350	471
253	20240724	151800	250327685	2355	2350	2355	2350	31
254	20240724	151700	250254705	2345	2350	2355	2345	213
255	20240724	151600	249755060	2345	2355	2355	2345	23
256	20240724	151500	249701105	2355	2350	2355	2350	851
257	20240724	151400	247697210	2350	2350	2350	2350	299
258	20240724	151300	246994560	2355	2355	2355	2355	0
259	20240724	151200	246994560	2355	2355	2355	2355	1
260	20240724	151100	246992205	2350	2350	2350	2350	50
261	20240724	151000	246874705	2355	2355	2355	2355	0
262	20240724	150900	246874705	2355	2355	2355	2355	0
263	20240724	150800	246874705	2355	2350	2355	2350	2
264	20240724	150700	246870000	2350	2350	2350	2350	810
265	20240724	150600	244966500	2355	2355	2355	2355	0
266	20240724	150500	244966500	2355	2355	2355	2355	0
267	20240724	150400	244966500	2355	2355	2355	2355	0
268	20240724	150300	244966500	2355	2355	2355	2355	300
269	20240724	150200	244260000	2355	2355	2355	2355	0
270	20240724	150100	244260000	2355	2355	2355	2355	0
271	20240724	150000	244260000	2355	2355	2355	2355	10
272	20240724	145900	244236450	2350	2350	2350	2350	1
273	20240724	145800	244234100	2355	2355	2355	2355	200
274	20240724	145700	243763100	2355	2355	2355	2355	1
275	20240724	145600	243760745	2360	2360	2360	2360	0
276	20240724	145500	243760745	2360	2360	2360	2360	0
277	20240724	145400	243760745	2360	2355	2360	2355	67
278	20240724	145300	243602630	2360	2360	2360	2360	5
279	20240724	145200	243590830	2360	2360	2360	2360	0
280	20240724	145100	243590830	2360	2355	2360	2355	5
281	20240724	145000	243579035	2355	2355	2355	2355	500
282	20240724	144900	242401535	2360	2360	2360	2360	100
283	20240724	144800	242165535	2360	2360	2360	2360	400
284	20240724	144700	241221535	2360	2360	2360	2360	410
285	20240724	144600	240253935	2360	2360	2360	2360	31
286	20240724	144500	240180775	2355	2355	2355	2355	41
287	20240724	144400	240084220	2355	2350	2355	2350	200
288	20240724	144300	239613720	2350	2355	2355	2350	1310
289	20240724	144200	236532645	2355	2355	2355	2355	691
290	20240724	144100	234905340	2355	2355	2355	2355	693
291	20240724	144000	233273325	2350	2355	2355	2350	521
292	20240724	143900	232047430	2360	2355	2360	2355	518
293	20240724	143800	230827500	2350	2355	2360	2350	2985
294	20240724	143700	223797040	2350	2350	2350	2350	0
295	20240724	143600	223797040	2350	2350	2350	2350	0
296	20240724	143500	223797040	2350	2350	2350	2350	0
297	20240724	143400	223797040	2350	2350	2350	2350	0
298	20240724	143300	223797040	2350	2350	2350	2350	1
299	20240724	143200	223794690	2350	2350	2350	2350	0
300	20240724	143100	223794690	2350	2350	2350	2350	500
301	20240724	143000	222619690	2350	2350	2350	2350	200
302	20240724	142900	222149690	2350	2350	2350	2350	0
303	20240724	142800	222149690	2350	2350	2350	2350	554
304	20240724	142700	220847790	2350	2350	2350	2350	300
305	20240724	142600	220142790	2350	2350	2350	2350	0
306	20240724	142500	220142790	2350	2350	2350	2350	140
307	20240724	142400	219813790	2350	2350	2350	2350	0
308	20240724	142300	219813790	2350	2350	2350	2350	300
309	20240724	142200	219108790	2350	2350	2350	2350	220
310	20240724	142100	218591790	2345	2345	2345	2345	400
311	20240724	142000	217653790	2345	2345	2345	2345	0
312	20240724	141900	217653790	2345	2345	2345	2345	0
313	20240724	141800	217653790	2345	2345	2345	2345	2000
314	20240724	141700	212963790	2350	2350	2350	2350	0
315	20240724	141600	212963790	2350	2350	2350	2350	0
316	20240724	141500	212963790	2350	2350	2350	2350	1000
317	20240724	141400	210613790	2350	2350	2350	2350	0
318	20240724	141300	210613790	2350	2350	2350	2350	0
319	20240724	141200	210613790	2350	2350	2350	2350	0
320	20240724	141100	210613790	2350	2350	2350	2350	334
321	20240724	141000	209828890	2345	2345	2345	2345	52
322	20240724	140900	209706950	2340	2340	2340	2340	0
323	20240724	140800	209706950	2340	2350	2350	2340	1717
324	20240724	140700	205683900	2355	2355	2355	2355	0
325	20240724	140600	205683900	2355	2355	2355	2355	0
326	20240724	140500	205683900	2355	2355	2355	2355	115
327	20240724	140400	205413075	2355	2355	2355	2355	12
328	20240724	140300	205384815	2350	2350	2350	2350	0
329	20240724	140200	205384815	2350	2350	2350	2350	0
330	20240724	140100	205384815	2350	2350	2350	2350	0
331	20240724	140000	205384815	2350	2350	2350	2350	0
332	20240724	135900	205384815	2350	2350	2350	2350	8
333	20240724	135800	205366015	2350	2350	2350	2350	20
334	20240724	135700	205319015	2350	2350	2350	2350	0
335	20240724	135600	205319015	2350	2350	2350	2350	0
336	20240724	135500	205319015	2350	2350	2350	2350	500
337	20240724	135400	204144015	2355	2355	2355	2355	0
338	20240724	135300	204144015	2355	2355	2355	2355	0
339	20240724	135200	204144015	2355	2350	2355	2350	10
340	20240724	135100	204120475	2355	2355	2355	2355	0
341	20240724	135000	204120475	2355	2350	2355	2350	360
342	20240724	134900	203273980	2345	2345	2345	2345	85
343	20240724	134800	203074655	2350	2350	2350	2350	200
344	20240724	134700	202604655	2350	2350	2350	2350	0
345	20240724	134600	202604655	2350	2350	2350	2350	300
346	20240724	134500	201899655	2350	2350	2350	2350	0
347	20240724	134400	201899655	2350	2350	2350	2350	10
348	20240724	134300	201876155	2350	2350	2350	2350	1
349	20240724	134200	201873805	2345	2345	2345	2345	0
350	20240724	134100	201873805	2345	2345	2345	2345	200
351	20240724	134000	201404805	2340	2340	2340	2340	0
352	20240724	133900	201404805	2340	2340	2340	2340	0
353	20240724	133800	201404805	2340	2340	2340	2340	0
354	20240724	133700	201404805	2340	2340	2340	2340	42
355	20240724	133600	201306525	2350	2350	2350	2350	2
356	20240724	133500	201301825	2340	2340	2340	2340	0
357	20240724	133400	201301825	2340	2340	2340	2340	0
358	20240724	133300	201301825	2340	2345	2345	2340	758
359	20240724	133200	199524605	2345	2345	2345	2345	627
360	20240724	133100	198054290	2350	2350	2350	2350	0
361	20240724	133000	198054290	2350	2350	2350	2350	100
362	20240724	132900	197819290	2345	2350	2350	2345	681
363	20240724	132800	196220845	2355	2355	2355	2355	0
364	20240724	132700	196220845	2355	2355	2355	2355	1
365	20240724	132600	196218490	2345	2345	2345	2345	0
366	20240724	132500	196218490	2345	2345	2345	2345	628
367	20240724	132400	194745830	2355	2350	2355	2350	103
368	20240724	132300	194503775	2350	2345	2350	2345	1300
369	20240724	132200	191450275	2340	2340	2340	2340	1
370	20240724	132100	191447935	2350	2345	2350	2345	562
371	20240724	132000	190130040	2350	2350	2350	2350	0
372	20240724	131900	190130040	2350	2350	2350	2345	98
373	20240724	131800	189900170	2350	2345	2350	2345	156
374	20240724	131700	189534000	2350	2350	2350	2350	7
375	20240724	131600	189517550	2350	2350	2350	2350	0
376	20240724	131500	189517550	2350	2350	2350	2350	0
377	20240724	131400	189517550	2350	2350	2350	2350	0
378	20240724	131300	189517550	2350	2350	2350	2350	0
379	20240724	131200	189517550	2350	2350	2350	2350	0
380	20240724	131100	189517550	2350	2350	2350	2350	0
381	20240724	131000	189517550	2350	2350	2350	2350	0
382	20240724	130900	189517550	2350	2350	2350	2350	500
383	20240724	130800	188342550	2350	2350	2350	2350	1000
384	20240724	130700	185992550	2350	2345	2350	2345	282
385	20240724	130600	185331255	2350	2350	2350	2350	0
386	20240724	130500	185331255	2350	2350	2350	2350	1
387	20240724	130400	185328905	2345	2345	2345	2345	0
388	20240724	130300	185328905	2345	2345	2345	2345	0
389	20240724	130200	185328905	2345	2345	2345	2345	300
390	20240724	130100	184625405	2345	2345	2345	2345	2
391	20240724	130000	184620715	2345	2340	2345	2340	105
392	20240724	125900	184374515	2340	2340	2340	2340	30
393	20240724	125800	184304315	2350	2350	2350	2350	0
394	20240724	125700	184304315	2350	2350	2350	2350	0
395	20240724	125600	184304315	2350	2350	2350	2350	0
396	20240724	125500	184304315	2350	2350	2350	2350	1
397	20240724	125400	184301965	2360	2360	2360	2360	1
398	20240724	125300	184299605	2360	2360	2360	2360	0
399	20240724	125200	184299605	2360	2355	2360	2355	6352
400	20240724	125100	169340640	2350	2350	2350	2350	380
401	20240724	125000	168447640	2350	2350	2350	2350	1
402	20240724	124900	168445290	2345	2345	2345	2345	21
403	20240724	124800	168396045	2350	2350	2350	2350	0
404	20240724	124700	168396045	2350	2350	2350	2350	0
405	20240724	124600	168396045	2350	2350	2350	2350	0
406	20240724	124500	168396045	2350	2350	2350	2350	0
407	20240724	124400	168396045	2350	2350	2350	2350	119
408	20240724	124300	168116395	2350	2350	2350	2350	0
409	20240724	124200	168116395	2350	2345	2350	2345	538
410	20240724	124100	166852100	2350	2350	2350	2350	0
411	20240724	124000	166852100	2350	2350	2350	2350	1
412	20240724	123900	166849750	2350	2345	2350	2345	943
413	20240724	123800	164635145	2345	2345	2345	2345	84
414	20240724	123700	164438165	2345	2345	2345	2345	0
415	20240724	123600	164438165	2345	2345	2345	2345	0
416	20240724	123500	164438165	2345	2345	2345	2345	0
417	20240724	123400	164438165	2345	2345	2345	2345	0
418	20240724	123300	164438165	2345	2345	2345	2345	0
419	20240724	123200	164438165	2345	2345	2345	2345	1
420	20240724	123100	164435820	2340	2340	2340	2340	0
421	20240724	123000	164435820	2340	2340	2340	2340	0
422	20240724	122900	164435820	2340	2340	2340	2340	1
423	20240724	122800	164433480	2345	2345	2345	2345	0
424	20240724	122700	164433480	2345	2345	2345	2345	0
425	20240724	122600	164433480	2345	2345	2345	2345	1
426	20240724	122500	164431135	2340	2340	2340	2340	215
427	20240724	122400	163928035	2345	2345	2345	2345	0
428	20240724	122300	163928035	2345	2345	2345	2345	781
429	20240724	122200	162096590	2350	2350	2350	2350	1
430	20240724	122100	162094240	2350	2350	2350	2350	0
431	20240724	122000	162094240	2350	2350	2350	2350	0
432	20240724	121900	162094240	2350	2350	2350	2350	0
433	20240724	121800	162094240	2350	2350	2350	2350	0
434	20240724	121700	162094240	2350	2350	2350	2345	17
435	20240724	121600	162054365	2345	2345	2345	2345	84
436	20240724	121500	161857385	2345	2345	2345	2345	0
437	20240724	121400	161857385	2345	2345	2345	2345	0
438	20240724	121300	161857385	2345	2345	2345	2345	0
439	20240724	121200	161857385	2345	2345	2345	2345	0
440	20240724	121100	161857385	2345	2345	2345	2345	0
441	20240724	121000	161857385	2345	2345	2345	2345	0
442	20240724	120900	161857385	2345	2345	2345	2345	1
443	20240724	120800	161855040	2355	2350	2355	2350	2
444	20240724	120700	161850335	2345	2345	2345	2345	0
445	20240724	120600	161850335	2345	2345	2345	2345	141
446	20240724	120500	161519690	2345	2345	2345	2345	0
447	20240724	120400	161519690	2345	2345	2345	2345	400
448	20240724	120300	160581690	2345	2345	2345	2345	210
449	20240724	120200	160089240	2350	2350	2350	2350	1
450	20240724	120100	160086890	2355	2355	2355	2355	0
451	20240724	120000	160086890	2355	2355	2355	2355	0
452	20240724	115900	160086890	2355	2355	2355	2355	0
453	20240724	115800	160086890	2355	2355	2355	2355	0
454	20240724	115700	160086890	2355	2350	2355	2350	409
455	20240724	115600	159124000	2355	2355	2355	2355	0
456	20240724	115500	159124000	2355	2355	2355	2355	0
457	20240724	115400	159124000	2355	2350	2355	2350	2200
458	20240724	115300	153953000	2355	2355	2355	2355	300
459	20240724	115200	153246500	2355	2355	2355	2355	0
460	20240724	115100	153246500	2355	2355	2355	2355	1
461	20240724	115000	153244145	2355	2355	2355	2355	5
462	20240724	114900	153232370	2360	2360	2360	2360	0
463	20240724	114800	153232370	2360	2360	2360	2360	0
464	20240724	114700	153232370	2360	2360	2360	2360	0
465	20240724	114600	153232370	2360	2360	2360	2360	0
466	20240724	114500	153232370	2360	2360	2360	2360	0
467	20240724	114400	153232370	2360	2360	2360	2360	1
468	20240724	114300	153230010	2360	2360	2360	2360	0
469	20240724	114200	153230010	2360	2355	2360	2355	40
470	20240724	114100	153135665	2360	2360	2360	2360	0
471	20240724	114000	153135665	2360	2360	2360	2360	0
472	20240724	113900	153135665	2360	2360	2360	2360	11
473	20240724	113800	153109705	2355	2355	2355	2355	27
474	20240724	113700	153046120	2355	2355	2355	2355	0
475	20240724	113600	153046120	2355	2355	2355	2355	0
476	20240724	113500	153046120	2355	2355	2355	2355	1
477	20240724	113400	153043765	2345	2345	2345	2345	0
478	20240724	113300	153043765	2345	2345	2345	2345	0
479	20240724	113200	153043765	2345	2345	2345	2345	426
480	20240724	113100	152044795	2345	2355	2355	2345	242
481	20240724	113000	151477005	2355	2355	2355	2350	70
482	20240724	112900	151312160	2355	2355	2355	2355	0
483	20240724	112800	151312160	2355	2355	2355	2355	10
484	20240724	112700	151288610	2360	2360	2360	2360	0
485	20240724	112600	151288610	2360	2360	2360	2360	0
486	20240724	112500	151288610	2360	2360	2360	2360	0
487	20240724	112400	151288610	2360	2360	2360	2360	0
488	20240724	112300	151288610	2360	2360	2360	2360	0
489	20240724	112200	151288610	2360	2360	2360	2360	0
490	20240724	112100	151288610	2360	2360	2360	2360	0
491	20240724	112000	151288610	2360	2360	2360	2360	265
492	20240724	111900	150663210	2355	2355	2355	2355	93
493	20240724	111800	150444195	2355	2355	2355	2355	0
494	20240724	111700	150444195	2355	2355	2355	2355	222
495	20240724	111600	149921385	2350	2350	2350	2350	57
496	20240724	111500	149787435	2350	2350	2350	2350	0
497	20240724	111400	149787435	2350	2350	2350	2350	305
498	20240724	111300	149070685	2350	2345	2350	2345	62
499	20240724	111200	148924990	2350	2350	2350	2350	0
500	20240724	111100	148924990	2350	2350	2350	2350	0
501	20240724	111000	148924990	2350	2350	2350	2350	0
502	20240724	110900	148924990	2350	2350	2350	2350	0
503	20240724	110800	148924990	2350	2350	2350	2350	0
504	20240724	110700	148924990	2350	2350	2350	2350	0
505	20240724	110600	148924990	2350	2350	2350	2350	0
506	20240724	110500	148924990	2350	2350	2350	2350	0
507	20240724	110400	148924990	2350	2350	2350	2350	0
508	20240724	110300	148924990	2350	2350	2350	2350	0
509	20240724	110200	148924990	2350	2350	2350	2350	1
510	20240724	110100	148922640	2345	2345	2345	2345	1
511	20240724	110000	148920295	2340	2340	2340	2340	3702
512	20240724	105900	140257615	2355	2355	2355	2355	55
513	20240724	105800	140128090	2360	2350	2360	2350	3753
514	20240724	105700	131279970	2350	2350	2350	2350	0
515	20240724	105600	131279970	2350	2350	2350	2350	1
516	20240724	105500	131277620	2335	2345	2345	2335	1255
517	20240724	105400	128342880	2355	2355	2355	2355	0
518	20240724	105300	128342880	2355	2355	2355	2355	0
519	20240724	105200	128342880	2355	2355	2355	2355	0
520	20240724	105100	128342880	2355	2355	2355	2355	0
521	20240724	105000	128342880	2355	2350	2355	2345	86
522	20240724	104900	128141150	2355	2355	2355	2355	2
523	20240724	104800	128136440	2355	2355	2355	2355	0
524	20240724	104700	128136440	2355	2355	2355	2355	1
525	20240724	104600	128134085	2345	2345	2345	2345	40
526	20240724	104500	128040285	2345	2350	2355	2345	615
527	20240724	104400	126592665	2345	2345	2345	2345	0
528	20240724	104300	126592665	2345	2345	2345	2345	0
529	20240724	104200	126592665	2345	2345	2345	2345	140
530	20240724	104100	126264365	2345	2345	2345	2345	53
531	20240724	104000	126140080	2350	2350	2350	2350	27
532	20240724	103900	126076630	2350	2345	2350	2345	5200
533	20240724	103800	113858705	2340	2340	2340	2340	0
534	20240724	103700	113858705	2340	2340	2340	2340	0
535	20240724	103600	113858705	2340	2340	2340	2340	0
536	20240724	103500	113858705	2340	2340	2340	2340	10
537	20240724	103400	113835305	2345	2345	2345	2345	0
538	20240724	103300	113835305	2345	2345	2345	2345	0
539	20240724	103200	113835305	2345	2345	2345	2345	0
540	20240724	103100	113835305	2345	2345	2345	2345	12
541	20240724	103000	113807165	2340	2340	2340	2340	10
542	20240724	102900	113783765	2345	2345	2345	2345	1
543	20240724	102800	113781420	2350	2350	2350	2350	0
544	20240724	102700	113781420	2350	2350	2350	2350	0
545	20240724	102600	113781420	2350	2350	2350	2350	0
546	20240724	102500	113781420	2350	2350	2350	2350	0
547	20240724	102400	113781420	2350	2350	2350	2350	0
548	20240724	102300	113781420	2350	2350	2350	2350	0
549	20240724	102200	113781420	2350	2345	2350	2345	1149
550	20240724	102100	111087005	2345	2345	2345	2345	450
551	20240724	102000	110031755	2345	2345	2345	2345	0
552	20240724	101900	110031755	2345	2345	2345	2345	0
553	20240724	101800	110031755	2345	2345	2345	2345	0
554	20240724	101700	110031755	2345	2345	2345	2345	0
555	20240724	101600	110031755	2345	2345	2345	2345	11
556	20240724	101500	110005960	2350	2350	2350	2350	50
557	20240724	101400	109888460	2350	2350	2350	2350	99
558	20240724	101300	109655810	2350	2350	2350	2350	50
559	20240724	101200	109538310	2350	2350	2350	2350	0
560	20240724	101100	109538310	2350	2350	2350	2350	38
561	20240724	101000	109449010	2350	2350	2350	2350	0
562	20240724	100900	109449010	2350	2350	2350	2350	0
563	20240724	100800	109449010	2350	2350	2350	2350	0
564	20240724	100700	109449010	2350	2350	2350	2350	8
565	20240724	100600	109430210	2350	2350	2350	2350	0
566	20240724	100500	109430210	2350	2350	2350	2350	0
567	20240724	100400	109430210	2350	2350	2350	2350	472
568	20240724	100300	108321010	2350	2350	2350	2350	10
569	20240724	100200	108297510	2350	2345	2350	2345	3
570	20240724	100100	108290470	2350	2345	2350	2345	82
571	20240724	100000	108097775	2350	2345	2350	2345	8
572	20240724	095900	108079005	2345	2345	2345	2345	5
573	20240724	095800	108067280	2340	2340	2340	2340	10
574	20240724	095700	108043880	2340	2340	2340	2340	715
575	20240724	095600	106370780	2340	2335	2340	2335	17
576	20240724	095500	106331080	2340	2345	2345	2340	1661
577	20240724	095400	102444335	2345	2345	2345	2345	71
578	20240724	095300	102277840	2350	2350	2350	2350	10
579	20240724	095200	102254340	2355	2355	2355	2355	0
580	20240724	095100	102254340	2355	2355	2355	2355	15
581	20240724	095000	102219015	2355	2345	2355	2345	30
582	20240724	094900	102148645	2350	2345	2350	2345	1508
583	20240724	094800	98605020	2350	2350	2350	2350	0
584	20240724	094700	98605020	2350	2350	2350	2350	0
585	20240724	094600	98605020	2350	2350	2350	2350	0
586	20240724	094500	98605020	2350	2345	2350	2345	2
587	20240724	094400	98600325	2340	2340	2340	2340	0
588	20240724	094300	98600325	2340	2350	2350	2340	2160
589	20240724	094200	93545715	2350	2345	2350	2345	21
590	20240724	094100	93496415	2350	2345	2350	2345	3
591	20240724	094000	93489370	2340	2340	2340	2340	0
592	20240724	093900	93489370	2340	2340	2340	2340	0
593	20240724	093800	93489370	2340	2340	2340	2340	100
594	20240724	093700	93255370	2340	2340	2340	2340	912
595	20240724	093600	91121290	2340	2345	2350	2340	41
596	20240724	093500	91025135	2355	2355	2355	2340	3457
597	20240724	093400	82914200	2360	2355	2360	2355	3660
598	20240724	093300	74294395	2360	2335	2360	2330	7491
599	20240724	093200	56729590	2330	2330	2330	2330	18
600	20240724	093100	56687650	2330	2330	2330	2325	5201
601	20240724	093000	44572560	2335	2330	2335	2330	1637
602	20240724	092900	40752350	2330	2330	2330	2330	200
603	20240724	092800	40286350	2325	2325	2325	2325	0
604	20240724	092700	40286350	2325	2325	2325	2325	250
605	20240724	092600	39705100	2325	2325	2325	2325	356
606	20240724	092500	38877400	2325	2325	2330	2325	2370
607	20240724	092400	33360650	2320	2320	2320	2320	0
608	20240724	092300	33360650	2320	2320	2320	2320	0
609	20240724	092200	33360650	2320	2320	2320	2320	0
610	20240724	092100	33360650	2320	2320	2320	2320	0
611	20240724	092000	33360650	2320	2320	2320	2320	10
612	20240724	091900	33337450	2320	2325	2325	2320	101
613	20240724	091800	33102630	2320	2320	2325	2320	457
614	20240724	091700	32041390	2320	2315	2320	2315	27
615	20240724	091600	31978875	2310	2310	2310	2310	2
616	20240724	091500	31974255	2310	2305	2310	2305	284
617	20240724	091400	31319615	2305	2310	2310	2305	1352
618	20240724	091300	28201255	2310	2310	2310	2310	1
619	20240724	091200	28198945	2305	2305	2305	2305	0
620	20240724	091100	28198945	2305	2305	2305	2305	0
621	20240724	091000	28198945	2305	2300	2305	2300	1397
622	20240724	090900	24985795	2300	2300	2300	2300	753
623	20240724	090800	23253895	2300	2300	2300	2300	100
624	20240724	090700	23023895	2300	2300	2300	2300	0
625	20240724	090600	23023895	2300	2295	2300	2295	18
626	20240724	090500	22982510	2295	2295	2295	2295	1015
627	20240724	090400	20653085	2295	2295	2300	2295	4776
628	20240724	090300	9685660	2300	2305	2305	2295	1985
629	20240724	090200	5118765	2310	2310	2310	2310	2
630	20240724	090100	5114145	2310	2310	2310	2310	0
631	20240724	090000	5114145	2310	2300	2310	2300	2218