KissMeData/154030/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	202300	62700250	2350	2350	2350	2350	113
3	20240724	202200	62700250	2350	2350	2350	2350	0
4	20240724	202100	62700250	2350	2350	2350	2350	0
5	20240724	202000	62700250	2350	2350	2350	2350	0
6	20240724	201900	62700250	2350	2350	2350	2350	0
7	20240724	201800	62700250	2350	2350	2350	2350	0
8	20240724	201700	62700250	2350	2350	2350	2350	0
9	20240724	201600	62700250	2350	2350	2350	2350	0
10	20240724	201500	62700250	2350	2350	2350	2350	0
11	20240724	201400	62700250	2350	2350	2350	2350	0
12	20240724	201300	62700250	2350	2350	2350	2350	0
13	20240724	201200	62700250	2350	2350	2350	2350	0
14	20240724	201100	62700250	2350	2350	2350	2350	0
15	20240724	201000	62700250	2350	2350	2350	2350	0
16	20240724	200900	62700250	2350	2350	2350	2350	0
17	20240724	200800	62700250	2350	2350	2350	2350	0
18	20240724	200700	62700250	2350	2350	2350	2350	0
19	20240724	200600	62700250	2350	2350	2350	2350	0
20	20240724	200500	62700250	2350	2350	2350	2350	0
21	20240724	200400	62700250	2350	2350	2350	2350	0
22	20240724	200300	62700250	2350	2350	2350	2350	0
23	20240724	200200	62700250	2350	2350	2350	2350	0
24	20240724	200100	62700250	2350	2350	2350	2350	0
25	20240724	200000	62700250	2350	2350	2350	2350	0
26	20240724	195900	62700250	2350	2350	2350	2350	0
27	20240724	195800	62700250	2350	2350	2350	2350	0
28	20240724	195700	62700250	2350	2350	2350	2350	0
29	20240724	195600	62700250	2350	2350	2350	2350	0
30	20240724	195500	62700250	2350	2350	2350	2350	0
31	20240724	195400	62700250	2350	2350	2350	2350	0
32	20240724	195300	62700250	2350	2350	2350	2350	113
33	20240724	195200	62700250	2350	2350	2350	2350	0
34	20240724	195100	62700250	2350	2350	2350	2350	0
35	20240724	195000	62700250	2350	2350	2350	2350	0
36	20240724	194900	62700250	2350	2350	2350	2350	0
37	20240724	194800	62700250	2350	2350	2350	2350	0
38	20240724	194700	62700250	2350	2350	2350	2350	0
39	20240724	194600	62700250	2350	2350	2350	2350	0
40	20240724	194500	62700250	2350	2350	2350	2350	0
41	20240724	194400	62700250	2350	2350	2350	2350	0
42	20240724	194300	62700250	2350	2350	2350	2350	0
43	20240724	194200	62700250	2350	2350	2350	2350	0
44	20240724	194100	62700250	2350	2350	2350	2350	0
45	20240724	194000	62700250	2350	2350	2350	2350	0
46	20240724	193900	62700250	2350	2350	2350	2350	0
47	20240724	193800	62700250	2350	2350	2350	2350	0
48	20240724	193700	62700250	2350	2350	2350	2350	0
49	20240724	193600	62700250	2350	2350	2350	2350	0
50	20240724	193500	62700250	2350	2350	2350	2350	0
51	20240724	193400	62700250	2350	2350	2350	2350	0
52	20240724	193300	62700250	2350	2350	2350	2350	0
53	20240724	193200	62700250	2350	2350	2350	2350	0
54	20240724	193100	62700250	2350	2350	2350	2350	0
55	20240724	193000	62700250	2350	2350	2350	2350	0
56	20240724	192900	62700250	2350	2350	2350	2350	0
57	20240724	192800	62700250	2350	2350	2350	2350	0
58	20240724	192700	62700250	2350	2350	2350	2350	0
59	20240724	192600	62700250	2350	2350	2350	2350	0
60	20240724	192500	62700250	2350	2350	2350	2350	0
61	20240724	192400	62700250	2350	2350	2350	2350	0
62	20240724	192300	62700250	2350	2350	2350	2350	113
63	20240724	192200	62700250	2350	2350	2350	2350	0
64	20240724	192100	62700250	2350	2350	2350	2350	0
65	20240724	192000	62700250	2350	2350	2350	2350	0
66	20240724	191900	62700250	2350	2350	2350	2350	0
67	20240724	191800	62700250	2350	2350	2350	2350	0
68	20240724	191700	62700250	2350	2350	2350	2350	0
69	20240724	191600	62700250	2350	2350	2350	2350	0
70	20240724	191500	62700250	2350	2350	2350	2350	0
71	20240724	191400	62700250	2350	2350	2350	2350	0
72	20240724	191300	62700250	2350	2350	2350	2350	0
73	20240724	191200	62700250	2350	2350	2350	2350	0
74	20240724	191100	62700250	2350	2350	2350	2350	0
75	20240724	191000	62700250	2350	2350	2350	2350	0
76	20240724	190900	62700250	2350	2350	2350	2350	0
77	20240724	190800	62700250	2350	2350	2350	2350	0
78	20240724	190700	62700250	2350	2350	2350	2350	0
79	20240724	190600	62700250	2350	2350	2350	2350	0
80	20240724	190500	62700250	2350	2350	2350	2350	0
81	20240724	190400	62700250	2350	2350	2350	2350	0
82	20240724	190300	62700250	2350	2350	2350	2350	0
83	20240724	190200	62700250	2350	2350	2350	2350	0
84	20240724	190100	62700250	2350	2350	2350	2350	0
85	20240724	190000	62700250	2350	2350	2350	2350	0
86	20240724	185900	62700250	2350	2350	2350	2350	0
87	20240724	185800	62700250	2350	2350	2350	2350	0
88	20240724	185700	62700250	2350	2350	2350	2350	0
89	20240724	185600	62700250	2350	2350	2350	2350	0
90	20240724	185500	62700250	2350	2350	2350	2350	0
91	20240724	185400	62700250	2350	2350	2350	2350	0
92	20240724	185300	62700250	2350	2350	2350	2350	113
93	20240724	185200	62700250	2350	2350	2350	2350	0
94	20240724	185100	62700250	2350	2350	2350	2350	0
95	20240724	185000	62700250	2350	2350	2350	2350	0
96	20240724	184900	62700250	2350	2350	2350	2350	0
97	20240724	184800	62700250	2350	2350	2350	2350	0
98	20240724	184700	62700250	2350	2350	2350	2350	0
99	20240724	184600	62700250	2350	2350	2350	2350	0
100	20240724	184500	62700250	2350	2350	2350	2350	0
101	20240724	184400	62700250	2350	2350	2350	2350	0
102	20240724	184300	62700250	2350	2350	2350	2350	0
103	20240724	184200	62700250	2350	2350	2350	2350	0
104	20240724	184100	62700250	2350	2350	2350	2350	0
105	20240724	184000	62700250	2350	2350	2350	2350	0
106	20240724	183900	62700250	2350	2350	2350	2350	0
107	20240724	183800	62700250	2350	2350	2350	2350	0
108	20240724	183700	62700250	2350	2350	2350	2350	0
109	20240724	183600	62700250	2350	2350	2350	2350	0
110	20240724	183500	62700250	2350	2350	2350	2350	0
111	20240724	183400	62700250	2350	2350	2350	2350	0
112	20240724	183300	62700250	2350	2350	2350	2350	0
113	20240724	183200	62700250	2350	2350	2350	2350	0
114	20240724	183100	62700250	2350	2350	2350	2350	0
115	20240724	183000	62700250	2350	2350	2350	2350	0
116	20240724	182900	62700250	2350	2350	2350	2350	0
117	20240724	182800	62700250	2350	2350	2350	2350	0
118	20240724	182700	62700250	2350	2350	2350	2350	0
119	20240724	182600	62700250	2350	2350	2350	2350	0
120	20240724	182500	62700250	2350	2350	2350	2350	0
121	20240724	182400	62700250	2350	2350	2350	2350	0
122	20240724	182300	62700250	2350	2350	2350	2350	113
123	20240724	182200	62700250	2350	2350	2350	2350	0
124	20240724	182100	62700250	2350	2350	2350	2350	0
125	20240724	182000	62700250	2350	2350	2350	2350	0
126	20240724	181900	62700250	2350	2350	2350	2350	0
127	20240724	181800	62700250	2350	2350	2350	2350	0
128	20240724	181700	62700250	2350	2350	2350	2350	0
129	20240724	181600	62700250	2350	2350	2350	2350	0
130	20240724	181500	62700250	2350	2350	2350	2350	0
131	20240724	181400	62700250	2350	2350	2350	2350	0
132	20240724	181300	62700250	2350	2350	2350	2350	0
133	20240724	181200	62700250	2350	2350	2350	2350	0
134	20240724	181100	62700250	2350	2350	2350	2350	0
135	20240724	181000	62700250	2350	2350	2350	2350	0
136	20240724	180900	62700250	2350	2350	2350	2350	0
137	20240724	180800	62700250	2350	2350	2350	2350	0
138	20240724	180700	62700250	2350	2350	2350	2350	0
139	20240724	180600	62700250	2350	2350	2350	2350	0
140	20240724	180500	62700250	2350	2350	2350	2350	0
141	20240724	180400	62700250	2350	2350	2350	2350	0
142	20240724	180300	62700250	2350	2350	2350	2350	0
143	20240724	180200	62700250	2350	2350	2350	2350	0
144	20240724	180100	62700250	2350	2350	2350	2350	0
145	20240724	180000	62700250	2350	2350	2350	2350	0
146	20240724	175900	62700250	2350	2350	2350	2350	0
147	20240724	175800	62700250	2350	2350	2350	2350	0
148	20240724	175700	62700250	2350	2350	2350	2350	0
149	20240724	175600	62700250	2350	2350	2350	2350	0
150	20240724	175500	62700250	2350	2350	2350	2350	0
151	20240724	175400	62700250	2350	2350	2350	2350	0
152	20240724	175300	62700250	2350	2350	2350	2350	113
153	20240724	175200	62700250	2350	2350	2350	2350	0
154	20240724	175100	62700250	2350	2350	2350	2350	0
155	20240724	175000	62700250	2350	2350	2350	2350	0
156	20240724	174900	62700250	2350	2350	2350	2350	0
157	20240724	174800	62700250	2350	2350	2350	2350	0
158	20240724	174700	62700250	2350	2350	2350	2350	0
159	20240724	174600	62700250	2350	2350	2350	2350	0
160	20240724	174500	62700250	2350	2350	2350	2350	0
161	20240724	174400	62700250	2350	2350	2350	2350	0
162	20240724	174300	62700250	2350	2350	2350	2350	0
163	20240724	174200	62700250	2350	2350	2350	2350	0
164	20240724	174100	62700250	2350	2350	2350	2350	0
165	20240724	174000	62700250	2350	2350	2350	2350	0
166	20240724	173900	62700250	2350	2350	2350	2350	0
167	20240724	173800	62700250	2350	2350	2350	2350	0
168	20240724	173700	62700250	2350	2350	2350	2350	0
169	20240724	173600	62700250	2350	2350	2350	2350	0
170	20240724	173500	62700250	2350	2350	2350	2350	0
171	20240724	173400	62700250	2350	2350	2350	2350	0
172	20240724	173300	62700250	2350	2350	2350	2350	0
173	20240724	173200	62700250	2350	2350	2350	2350	0
174	20240724	173100	62700250	2350	2350	2350	2350	0
175	20240724	173000	62700250	2350	2350	2350	2350	0
176	20240724	172900	62700250	2350	2350	2350	2350	0
177	20240724	172800	62700250	2350	2350	2350	2350	0
178	20240724	172700	62700250	2350	2350	2350	2350	0
179	20240724	172600	62700250	2350	2350	2350	2350	0
180	20240724	172500	62700250	2350	2350	2350	2350	0
181	20240724	172400	62700250	2350	2350	2350	2350	0
182	20240724	172300	62700250	2350	2350	2350	2350	113
183	20240724	172200	62700250	2350	2350	2350	2350	0
184	20240724	172100	62700250	2350	2350	2350	2350	0
185	20240724	172000	62700250	2350	2350	2350	2350	0
186	20240724	171900	62700250	2350	2350	2350	2350	0
187	20240724	171800	62700250	2350	2350	2350	2350	0
188	20240724	171700	62700250	2350	2350	2350	2350	0
189	20240724	171600	62700250	2350	2350	2350	2350	0
190	20240724	171500	62700250	2350	2350	2350	2350	0
191	20240724	171400	62700250	2350	2350	2350	2350	0
192	20240724	171300	62700250	2350	2350	2350	2350	0
193	20240724	171200	62700250	2350	2350	2350	2350	0
194	20240724	171100	62700250	2350	2350	2350	2350	0
195	20240724	171000	62700250	2350	2350	2350	2350	0
196	20240724	170900	62700250	2350	2350	2350	2350	0
197	20240724	170800	62700250	2350	2350	2350	2350	0
198	20240724	170700	62700250	2350	2350	2350	2350	0
199	20240724	170600	62700250	2350	2350	2350	2350	0
200	20240724	170500	62700250	2350	2350	2350	2350	0
201	20240724	170400	62700250	2350	2350	2350	2350	0
202	20240724	170300	62700250	2350	2350	2350	2350	0
203	20240724	170200	62700250	2350	2350	2350	2350	0
204	20240724	170100	62700250	2350	2350	2350	2350	0
205	20240724	170000	62700250	2350	2350	2350	2350	0
206	20240724	165900	62700250	2350	2350	2350	2350	0
207	20240724	165800	62700250	2350	2350	2350	2350	0
208	20240724	165700	62700250	2350	2350	2350	2350	0
209	20240724	165600	62700250	2350	2350	2350	2350	0
210	20240724	165500	62700250	2350	2350	2350	2350	0
211	20240724	165400	62700250	2350	2350	2350	2350	0
212	20240724	165300	62700250	2350	2350	2350	2350	113
213	20240724	165200	62700250	2350	2350	2350	2350	0
214	20240724	165100	62700250	2350	2350	2350	2350	0
215	20240724	165000	62700250	2350	2350	2350	2350	0
216	20240724	164900	62700250	2350	2350	2350	2350	0
217	20240724	164800	62700250	2350	2350	2350	2350	0
218	20240724	164700	62700250	2350	2350	2350	2350	0
219	20240724	164600	62700250	2350	2350	2350	2350	0
220	20240724	164500	62700250	2350	2350	2350	2350	0
221	20240724	164400	62700250	2350	2350	2350	2350	0
222	20240724	164300	62700250	2350	2350	2350	2350	0
223	20240724	164200	62700250	2350	2350	2350	2350	0
224	20240724	164100	62700250	2350	2350	2350	2350	0
225	20240724	164000	62700250	2350	2350	2350	2350	0
226	20240724	163900	62700250	2350	2350	2350	2350	0
227	20240724	163800	62700250	2350	2350	2350	2350	0
228	20240724	163700	62700250	2350	2350	2350	2350	0
229	20240724	163600	62700250	2350	2350	2350	2350	0
230	20240724	163500	62700250	2350	2350	2350	2350	0
231	20240724	163400	62700250	2350	2350	2350	2350	0
232	20240724	163300	62700250	2350	2350	2350	2350	0
233	20240724	163200	62700250	2350	2350	2350	2350	0
234	20240724	163100	62700250	2350	2350	2350	2350	0
235	20240724	163000	62700250	2350	2350	2350	2350	0
236	20240724	162900	62700250	2350	2350	2350	2350	0
237	20240724	162800	62700250	2350	2350	2350	2350	0
238	20240724	162700	62700250	2350	2350	2350	2350	0
239	20240724	162600	62700250	2350	2350	2350	2350	0
240	20240724	162500	62700250	2350	2350	2350	2350	0
241	20240724	162400	62700250	2350	2350	2350	2350	0
242	20240724	162300	62700250	2350	2350	2350	2350	113
243	20240724	162200	62700250	2350	2350	2350	2350	0
244	20240724	162100	62700250	2350	2350	2350	2350	0
245	20240724	162000	62700250	2350	2350	2350	2350	0
246	20240724	161900	62700250	2350	2350	2350	2350	0
247	20240724	161800	62700250	2350	2350	2350	2350	0
248	20240724	161700	62700250	2350	2350	2350	2350	0
249	20240724	161600	62700250	2350	2350	2350	2350	0
250	20240724	161500	62700250	2350	2350	2350	2350	0
251	20240724	161400	62700250	2350	2350	2350	2350	0
252	20240724	161300	62700250	2350	2350	2350	2350	0
253	20240724	161200	62700250	2350	2350	2350	2350	0
254	20240724	161100	62700250	2350	2350	2350	2350	0
255	20240724	161000	62700250	2350	2350	2350	2350	0
256	20240724	160900	62700250	2350	2350	2350	2350	0
257	20240724	160800	62700250	2350	2350	2350	2350	0
258	20240724	160700	62700250	2350	2350	2350	2350	0
259	20240724	160600	62700250	2350	2350	2350	2350	0
260	20240724	160500	62700250	2350	2350	2350	2350	0
261	20240724	160400	62700250	2350	2350	2350	2350	0
262	20240724	160300	62700250	2350	2350	2350	2350	0
263	20240724	160200	62700250	2350	2350	2350	2350	0
264	20240724	160100	62700250	2350	2350	2350	2350	0
265	20240724	160000	62700250	2350	2350	2350	2350	0
266	20240724	155900	62700250	2350	2350	2350	2350	0
267	20240724	155800	62700250	2350	2350	2350	2350	0
268	20240724	155700	62700250	2350	2350	2350	2350	0
269	20240724	155600	62700250	2350	2350	2350	2350	0
270	20240724	155500	62700250	2350	2350	2350	2350	0
271	20240724	155400	62700250	2350	2350	2350	2350	0
272	20240724	155300	62700250	2350	2350	2350	2350	113
273	20240724	155200	62700250	2350	2350	2350	2350	0
274	20240724	155100	62700250	2350	2350	2350	2350	0
275	20240724	155000	62700250	2350	2350	2350	2350	0
276	20240724	154900	62700250	2350	2350	2350	2350	0
277	20240724	154800	62700250	2350	2350	2350	2350	0
278	20240724	154700	62700250	2350	2350	2350	2350	0
279	20240724	154600	62700250	2350	2350	2350	2350	0
280	20240724	154500	62700250	2350	2350	2350	2350	0
281	20240724	154400	62700250	2350	2350	2350	2350	0
282	20240724	154300	62700250	2350	2350	2350	2350	0
283	20240724	154200	62700250	2350	2350	2350	2350	0
284	20240724	154100	62700250	2350	2350	2350	2350	0
285	20240724	154000	62700250	2350	2350	2350	2350	0
286	20240724	153900	62700250	2350	2350	2350	2350	0
287	20240724	153800	62700250	2350	2350	2350	2350	0
288	20240724	153700	62700250	2350	2350	2350	2350	0
289	20240724	153600	62700250	2350	2350	2350	2350	0
290	20240724	153500	62700250	2350	2350	2350	2350	0
291	20240724	153400	62700250	2350	2350	2350	2350	0
292	20240724	153300	62700250	2350	2350	2350	2350	0
293	20240724	153200	62700250	2350	2350	2350	2350	0
294	20240724	153100	62700250	2350	2350	2350	2350	0
295	20240724	153000	62700250	2350	2350	2350	2350	113
296	20240724	152900	62434700	2335	2335	2335	2335	0
297	20240724	152800	62434700	2335	2335	2335	2335	0
298	20240724	152700	62434700	2335	2335	2335	2335	0
299	20240724	152600	62434700	2335	2335	2335	2335	0
300	20240724	152500	62434700	2335	2335	2335	2335	0
301	20240724	152400	62434700	2335	2335	2335	2335	0
302	20240724	152300	62434700	2335	2335	2335	2335	0
303	20240724	152200	62434700	2335	2335	2335	2335	0
304	20240724	152100	62434700	2335	2335	2335	2335	0
305	20240724	152000	62434700	2335	2335	2335	2335	0
306	20240724	151900	62434700	2335	2335	2335	2335	0
307	20240724	151800	62434700	2335	2335	2335	2335	125
308	20240724	151700	62142825	2350	2350	2350	2350	0
309	20240724	151600	62142825	2350	2350	2350	2350	0
310	20240724	151500	62142825	2350	2350	2350	2350	0
311	20240724	151400	62142825	2350	2350	2350	2350	0
312	20240724	151300	62142825	2350	2345	2350	2345	313
313	20240724	151200	61407280	2350	2350	2350	2350	0
314	20240724	151100	61407280	2350	2350	2350	2350	0
315	20240724	151000	61407280	2350	2350	2350	2350	0
316	20240724	150900	61407280	2350	2350	2350	2350	0
317	20240724	150800	61407280	2350	2350	2350	2350	0
318	20240724	150700	61407280	2350	2345	2350	2345	13
319	20240724	150600	61376735	2350	2350	2350	2350	0
320	20240724	150500	61376735	2350	2350	2350	2350	0
321	20240724	150400	61376735	2350	2350	2350	2350	0
322	20240724	150300	61376735	2350	2350	2350	2350	0
323	20240724	150200	61376735	2350	2350	2350	2350	0
324	20240724	150100	61376735	2350	2350	2350	2350	0
325	20240724	150000	61376735	2350	2350	2350	2350	0
326	20240724	145900	61376735	2350	2350	2350	2350	0
327	20240724	145800	61376735	2350	2350	2350	2350	0
328	20240724	145700	61376735	2350	2350	2350	2350	0
329	20240724	145600	61376735	2350	2350	2350	2350	0
330	20240724	145500	61376735	2350	2350	2350	2350	0
331	20240724	145400	61376735	2350	2350	2350	2350	0
332	20240724	145300	61376735	2350	2350	2350	2350	0
333	20240724	145200	61376735	2350	2350	2350	2350	0
334	20240724	145100	61376735	2350	2350	2350	2350	0
335	20240724	145000	61376735	2350	2350	2350	2350	1
336	20240724	144900	61374385	2345	2345	2345	2345	0
337	20240724	144800	61374385	2345	2345	2345	2345	0
338	20240724	144700	61374385	2345	2345	2345	2345	0
339	20240724	144600	61374385	2345	2345	2345	2345	0
340	20240724	144500	61374385	2345	2345	2345	2345	0
341	20240724	144400	61374385	2345	2345	2345	2345	0
342	20240724	144300	61374385	2345	2345	2345	2345	0
343	20240724	144200	61374385	2345	2345	2345	2345	0
344	20240724	144100	61374385	2345	2345	2345	2345	1
345	20240724	144000	61372040	2350	2350	2350	2350	0
346	20240724	143900	61372040	2350	2350	2350	2350	0
347	20240724	143800	61372040	2350	2350	2350	2350	0
348	20240724	143700	61372040	2350	2350	2350	2350	0
349	20240724	143600	61372040	2350	2350	2350	2350	0
350	20240724	143500	61372040	2350	2350	2350	2350	0
351	20240724	143400	61372040	2350	2350	2350	2350	0
352	20240724	143300	61372040	2350	2350	2350	2350	0
353	20240724	143200	61372040	2350	2340	2350	2340	21
354	20240724	143100	61322880	2345	2345	2345	2345	0
355	20240724	143000	61322880	2345	2345	2345	2345	0
356	20240724	142900	61322880	2345	2345	2345	2345	0
357	20240724	142800	61322880	2345	2345	2345	2345	0
358	20240724	142700	61322880	2345	2345	2345	2345	0
359	20240724	142600	61322880	2345	2345	2345	2345	0
360	20240724	142500	61322880	2345	2345	2345	2345	0
361	20240724	142400	61322880	2345	2345	2345	2345	0
362	20240724	142300	61322880	2345	2345	2345	2345	0
363	20240724	142200	61322880	2345	2345	2345	2345	0
364	20240724	142100	61322880	2345	2345	2345	2345	1
365	20240724	142000	61320535	2345	2345	2345	2345	0
366	20240724	141900	61320535	2345	2345	2345	2345	0
367	20240724	141800	61320535	2345	2345	2345	2345	0
368	20240724	141700	61320535	2345	2345	2345	2345	0
369	20240724	141600	61320535	2345	2345	2345	2345	0
370	20240724	141500	61320535	2345	2345	2345	2345	0
371	20240724	141400	61320535	2345	2345	2345	2345	0
372	20240724	141300	61320535	2345	2345	2345	2345	0
373	20240724	141200	61320535	2345	2345	2345	2345	0
374	20240724	141100	61320535	2345	2345	2345	2345	2
375	20240724	141000	61315845	2350	2350	2350	2350	0
376	20240724	140900	61315845	2350	2350	2350	2350	0
377	20240724	140800	61315845	2350	2350	2350	2350	0
378	20240724	140700	61315845	2350	2350	2350	2350	0
379	20240724	140600	61315845	2350	2350	2350	2350	1
380	20240724	140500	61313495	2335	2335	2335	2335	0
381	20240724	140400	61313495	2335	2335	2335	2335	0
382	20240724	140300	61313495	2335	2335	2335	2335	0
383	20240724	140200	61313495	2335	2335	2335	2335	0
384	20240724	140100	61313495	2335	2335	2335	2335	0
385	20240724	140000	61313495	2335	2335	2335	2335	0
386	20240724	135900	61313495	2335	2335	2335	2335	0
387	20240724	135800	61313495	2335	2335	2335	2335	0
388	20240724	135700	61313495	2335	2335	2335	2335	0
389	20240724	135600	61313495	2335	2335	2335	2335	0
390	20240724	135500	61313495	2335	2335	2335	2335	0
391	20240724	135400	61313495	2335	2335	2335	2335	50
392	20240724	135300	61196745	2340	2345	2345	2340	2
393	20240724	135200	61192060	2350	2350	2350	2350	0
394	20240724	135100	61192060	2350	2350	2350	2350	0
395	20240724	135000	61192060	2350	2350	2350	2350	4
396	20240724	134900	61182660	2350	2350	2350	2350	0
397	20240724	134800	61182660	2350	2350	2350	2350	0
398	20240724	134700	61182660	2350	2335	2350	2335	97
399	20240724	134600	60956140	2330	2330	2330	2330	0
400	20240724	134500	60956140	2330	2330	2330	2330	0
401	20240724	134400	60956140	2330	2330	2330	2330	3
402	20240724	134300	60949150	2350	2350	2350	2350	0
403	20240724	134200	60949150	2350	2340	2350	2340	1350
404	20240724	134100	57779035	2345	2345	2345	2345	0
405	20240724	134000	57779035	2345	2340	2345	2340	30
406	20240724	133900	57708810	2340	2340	2340	2340	0
407	20240724	133800	57708810	2340	2340	2340	2340	2
408	20240724	133700	57704130	2330	2330	2330	2330	0
409	20240724	133600	57704130	2330	2330	2330	2330	0
410	20240724	133500	57704130	2330	2330	2330	2330	0
411	20240724	133400	57704130	2330	2330	2330	2330	0
412	20240724	133300	57704130	2330	2330	2330	2330	20
413	20240724	133200	57657530	2345	2345	2345	2345	0
414	20240724	133100	57657530	2345	2345	2345	2345	0
415	20240724	133000	57657530	2345	2345	2345	2345	0
416	20240724	132900	57657530	2345	2345	2345	2345	0
417	20240724	132800	57657530	2345	2345	2345	2345	0
418	20240724	132700	57657530	2345	2345	2345	2345	0
419	20240724	132600	57657530	2345	2345	2345	2345	0
420	20240724	132500	57657530	2345	2345	2345	2345	0
421	20240724	132400	57657530	2345	2345	2345	2345	0
422	20240724	132300	57657530	2345	2345	2345	2345	0
423	20240724	132200	57657530	2345	2345	2345	2345	38
424	20240724	132100	57568420	2345	2345	2345	2345	0
425	20240724	132000	57568420	2345	2345	2345	2345	0
426	20240724	131900	57568420	2345	2345	2345	2345	0
427	20240724	131800	57568420	2345	2345	2345	2345	0
428	20240724	131700	57568420	2345	2345	2345	2345	0
429	20240724	131600	57568420	2345	2345	2345	2345	7
430	20240724	131500	57552005	2345	2345	2345	2345	0
431	20240724	131400	57552005	2345	2345	2345	2345	0
432	20240724	131300	57552005	2345	2345	2345	2345	0
433	20240724	131200	57552005	2345	2345	2345	2345	0
434	20240724	131100	57552005	2345	2345	2345	2345	0
435	20240724	131000	57552005	2345	2345	2345	2345	0
436	20240724	130900	57552005	2345	2345	2345	2345	0
437	20240724	130800	57552005	2345	2345	2345	2345	0
438	20240724	130700	57552005	2345	2345	2345	2345	0
439	20240724	130600	57552005	2345	2345	2345	2345	0
440	20240724	130500	57552005	2345	2345	2345	2345	1
441	20240724	130400	57549660	2340	2340	2340	2340	0
442	20240724	130300	57549660	2340	2340	2340	2340	0
443	20240724	130200	57549660	2340	2340	2340	2340	0
444	20240724	130100	57549660	2340	2340	2340	2340	0
445	20240724	130000	57549660	2340	2340	2340	2340	5
446	20240724	125900	57537960	2350	2350	2350	2350	0
447	20240724	125800	57537960	2350	2350	2350	2350	0
448	20240724	125700	57537960	2350	2350	2350	2350	0
449	20240724	125600	57537960	2350	2350	2350	2350	0
450	20240724	125500	57537960	2350	2350	2350	2350	0
451	20240724	125400	57537960	2350	2350	2350	2350	0
452	20240724	125300	57537960	2350	2350	2350	2350	0
453	20240724	125200	57537960	2350	2350	2350	2350	0
454	20240724	125100	57537960	2350	2350	2350	2350	0
455	20240724	125000	57537960	2350	2350	2350	2350	0
456	20240724	124900	57537960	2350	2350	2350	2350	0
457	20240724	124800	57537960	2350	2350	2350	2350	0
458	20240724	124700	57537960	2350	2340	2350	2340	429
459	20240724	124600	56531540	2340	2340	2340	2340	0
460	20240724	124500	56531540	2340	2340	2340	2340	0
461	20240724	124400	56531540	2340	2340	2340	2340	0
462	20240724	124300	56531540	2340	2340	2340	2340	5
463	20240724	124200	56519840	2340	2340	2340	2340	0
464	20240724	124100	56519840	2340	2340	2340	2340	0
465	20240724	124000	56519840	2340	2340	2340	2340	0
466	20240724	123900	56519840	2340	2340	2340	2340	1
467	20240724	123800	56517500	2340	2340	2340	2340	0
468	20240724	123700	56517500	2340	2340	2340	2340	0
469	20240724	123600	56517500	2340	2340	2340	2340	0
470	20240724	123500	56517500	2340	2340	2340	2340	0
471	20240724	123400	56517500	2340	2340	2340	2340	0
472	20240724	123300	56517500	2340	2340	2340	2340	0
473	20240724	123200	56517500	2340	2340	2340	2340	0
474	20240724	123100	56517500	2340	2340	2340	2340	0
475	20240724	123000	56517500	2340	2340	2340	2340	0
476	20240724	122900	56517500	2340	2340	2340	2340	0
477	20240724	122800	56517500	2340	2340	2340	2340	0
478	20240724	122700	56517500	2340	2340	2340	2340	15
479	20240724	122600	56482400	2345	2340	2345	2340	70
480	20240724	122500	56318350	2345	2345	2345	2345	0
481	20240724	122400	56318350	2345	2345	2345	2345	0
482	20240724	122300	56318350	2345	2345	2345	2345	0
483	20240724	122200	56318350	2345	2325	2345	2325	13
484	20240724	122100	56288025	2325	2325	2325	2325	0
485	20240724	122000	56288025	2325	2315	2325	2315	1642
486	20240724	121900	52478695	2315	2315	2315	2315	0
487	20240724	121800	52478695	2315	2315	2315	2315	0
488	20240724	121700	52478695	2315	2315	2315	2315	0
489	20240724	121600	52478695	2315	2315	2315	2315	0
490	20240724	121500	52478695	2315	2315	2315	2315	0
491	20240724	121400	52478695	2315	2315	2315	2315	0
492	20240724	121300	52478695	2315	2315	2315	2315	0
493	20240724	121200	52478695	2315	2315	2315	2315	33
494	20240724	121100	52402300	2310	2310	2310	2310	0
495	20240724	121000	52402300	2310	2310	2310	2310	0
496	20240724	120900	52402300	2310	2310	2310	2310	0
497	20240724	120800	52402300	2310	2310	2310	2310	0
498	20240724	120700	52402300	2310	2310	2310	2310	0
499	20240724	120600	52402300	2310	2310	2310	2310	0
500	20240724	120500	52402300	2310	2310	2310	2310	0
501	20240724	120400	52402300	2310	2310	2310	2310	0
502	20240724	120300	52402300	2310	2310	2310	2310	0
503	20240724	120200	52402300	2310	2310	2310	2310	0
504	20240724	120100	52402300	2310	2310	2310	2310	0
505	20240724	120000	52402300	2310	2310	2310	2310	0
506	20240724	115900	52402300	2310	2310	2310	2310	1481
507	20240724	115800	48981190	2310	2310	2310	2310	0
508	20240724	115700	48981190	2310	2310	2310	2310	0
509	20240724	115600	48981190	2310	2310	2310	2310	0
510	20240724	115500	48981190	2310	2310	2310	2310	0
511	20240724	115400	48981190	2310	2310	2310	2310	8
512	20240724	115300	48962710	2310	2310	2310	2310	0
513	20240724	115200	48962710	2310	2310	2310	2310	0
514	20240724	115100	48962710	2310	2310	2310	2310	1
515	20240724	115000	48960400	2310	2310	2310	2310	0
516	20240724	114900	48960400	2310	2310	2310	2310	0
517	20240724	114800	48960400	2310	2310	2310	2310	0
518	20240724	114700	48960400	2310	2310	2310	2310	0
519	20240724	114600	48960400	2310	2310	2310	2310	0
520	20240724	114500	48960400	2310	2310	2310	2310	0
521	20240724	114400	48960400	2310	2310	2310	2310	0
522	20240724	114300	48960400	2310	2310	2310	2310	0
523	20240724	114200	48960400	2310	2310	2310	2310	0
524	20240724	114100	48960400	2310	2310	2310	2310	0
525	20240724	114000	48960400	2310	2310	2310	2310	50
526	20240724	113900	48844900	2310	2310	2310	2310	0
527	20240724	113800	48844900	2310	2310	2310	2310	51
528	20240724	113700	48727090	2310	2310	2310	2310	0
529	20240724	113600	48727090	2310	2310	2310	2310	0
530	20240724	113500	48727090	2310	2310	2310	2310	0
531	20240724	113400	48727090	2310	2310	2310	2310	2
532	20240724	113300	48722470	2310	2310	2310	2310	20
533	20240724	113200	48676270	2310	2310	2310	2310	0
534	20240724	113100	48676270	2310	2310	2310	2310	0
535	20240724	113000	48676270	2310	2310	2310	2310	7
536	20240724	112900	48660100	2315	2315	2315	2315	0
537	20240724	112800	48660100	2315	2315	2315	2315	0
538	20240724	112700	48660100	2315	2315	2315	2315	10
539	20240724	112600	48636950	2315	2315	2315	2315	0
540	20240724	112500	48636950	2315	2315	2315	2315	0
541	20240724	112400	48636950	2315	2315	2315	2315	4
542	20240724	112300	48627690	2315	2305	2315	2305	504
543	20240724	112200	47463895	2305	2305	2305	2305	0
544	20240724	112100	47463895	2305	2305	2305	2305	10
545	20240724	112000	47440845	2305	2305	2305	2305	50
546	20240724	111900	47325595	2305	2305	2305	2305	2
547	20240724	111800	47320985	2305	2305	2305	2305	0
548	20240724	111700	47320985	2305	2305	2305	2305	100
549	20240724	111600	47090485	2300	2300	2300	2300	0
550	20240724	111500	47090485	2300	2300	2300	2300	0
551	20240724	111400	47090485	2300	2300	2300	2300	0
552	20240724	111300	47090485	2300	2300	2300	2300	0
553	20240724	111200	47090485	2300	2300	2300	2300	181
554	20240724	111100	46674185	2300	2300	2300	2300	0
555	20240724	111000	46674185	2300	2300	2300	2300	1
556	20240724	110900	46671885	2300	2300	2300	2300	0
557	20240724	110800	46671885	2300	2300	2300	2300	0
558	20240724	110700	46671885	2300	2290	2300	2290	232
559	20240724	110600	46140595	2285	2285	2285	2285	1860
560	20240724	110500	41890495	2280	2285	2285	2280	109
561	20240724	110400	41641860	2285	2290	2290	2285	180
562	20240724	110300	41230205	2300	2300	2300	2300	100
563	20240724	110200	41000205	2300	2295	2300	2295	371
564	20240724	110100	40148750	2295	2315	2315	2275	8554
565	20240724	110000	20509085	2315	2315	2315	2315	0
566	20240724	105900	20509085	2315	2315	2315	2315	4
567	20240724	105800	20499825	2315	2320	2320	2315	473
568	20240724	105700	19404575	2345	2345	2345	2345	0
569	20240724	105600	19404575	2345	2335	2345	2325	621
570	20240724	105500	17958350	2340	2340	2340	2340	200
571	20240724	105400	17490350	2340	2340	2340	2340	144
572	20240724	105300	17153390	2340	2340	2340	2340	0
573	20240724	105200	17153390	2340	2340	2340	2340	0
574	20240724	105100	17153390	2340	2340	2340	2340	0
575	20240724	105000	17153390	2340	2340	2340	2340	0
576	20240724	104900	17153390	2340	2340	2340	2340	0
577	20240724	104800	17153390	2340	2340	2340	2340	0
578	20240724	104700	17153390	2340	2340	2340	2340	0
579	20240724	104600	17153390	2340	2340	2340	2340	0
580	20240724	104500	17153390	2340	2340	2340	2340	0
581	20240724	104400	17153390	2340	2340	2340	2340	0
582	20240724	104300	17153390	2340	2340	2340	2340	0
583	20240724	104200	17153390	2340	2340	2340	2340	0
584	20240724	104100	17153390	2340	2340	2340	2340	0
585	20240724	104000	17153390	2340	2340	2340	2340	0
586	20240724	103900	17153390	2340	2340	2340	2340	0
587	20240724	103800	17153390	2340	2340	2340	2340	100
588	20240724	103700	16919390	2340	2340	2340	2340	1
589	20240724	103600	16917050	2340	2340	2340	2340	0
590	20240724	103500	16917050	2340	2340	2340	2340	20
591	20240724	103400	16870250	2340	2335	2340	2335	20
592	20240724	103300	16823545	2330	2330	2330	2330	1
593	20240724	103200	16821215	2335	2335	2335	2330	36
594	20240724	103100	16737210	2335	2335	2335	2335	248
595	20240724	103000	16158130	2335	2325	2335	2325	222
596	20240724	102900	15641625	2325	2330	2330	2325	200
597	20240724	102800	15176125	2325	2325	2325	2325	0
598	20240724	102700	15176125	2325	2325	2325	2325	0
599	20240724	102600	15176125	2325	2330	2330	2325	201
600	20240724	102500	14708795	2325	2330	2335	2325	333
601	20240724	102400	13932905	2335	2335	2335	2335	60
602	20240724	102300	13792805	2335	2335	2335	2335	301
603	20240724	102200	13089970	2335	2335	2335	2335	0
604	20240724	102100	13089970	2335	2335	2335	2335	0
605	20240724	102000	13089970	2335	2335	2335	2335	154
606	20240724	101900	12730380	2335	2335	2335	2335	0
607	20240724	101800	12730380	2335	2335	2335	2335	0
608	20240724	101700	12730380	2335	2335	2335	2330	203
609	20240724	101600	12256380	2340	2340	2340	2340	0
610	20240724	101500	12256380	2340	2340	2340	2340	0
611	20240724	101400	12256380	2340	2340	2340	2340	3
612	20240724	101300	12249360	2340	2345	2345	2340	641
613	20240724	101200	10748500	2360	2360	2360	2360	0
614	20240724	101100	10748500	2360	2360	2360	2360	0
615	20240724	101000	10748500	2360	2360	2360	2360	0
616	20240724	100900	10748500	2360	2360	2360	2360	0
617	20240724	100800	10748500	2360	2360	2360	2360	1
618	20240724	100700	10746140	2360	2350	2360	2350	6
619	20240724	100600	10732030	2350	2350	2350	2350	0
620	20240724	100500	10732030	2350	2350	2350	2350	5
621	20240724	100400	10720280	2350	2350	2350	2350	2
622	20240724	100300	10715580	2350	2350	2350	2350	11
623	20240724	100200	10689730	2350	2350	2350	2350	0
624	20240724	100100	10689730	2350	2350	2350	2350	134
625	20240724	100000	10374830	2350	2350	2350	2350	2
626	20240724	095900	10370130	2360	2360	2360	2360	5
627	20240724	095800	10358330	2360	2360	2360	2360	0
628	20240724	095700	10358330	2360	2360	2360	2360	1
629	20240724	095600	10355970	2360	2360	2360	2360	8
630	20240724	095500	10337090	2360	2360	2360	2360	1
631	20240724	095400	10334730	2360	2360	2360	2360	5
632	20240724	095300	10322930	2350	2350	2350	2350	0
633	20240724	095200	10322930	2350	2350	2350	2350	0
634	20240724	095100	10322930	2350	2350	2350	2350	0
635	20240724	095000	10322930	2350	2350	2350	2350	0
636	20240724	094900	10322930	2350	2350	2350	2350	0
637	20240724	094800	10322930	2350	2355	2355	2350	1128
638	20240724	094700	7671915	2355	2355	2355	2355	0
639	20240724	094600	7671915	2355	2355	2355	2355	0
640	20240724	094500	7671915	2355	2355	2355	2355	0
641	20240724	094400	7671915	2355	2355	2355	2355	100
642	20240724	094300	7436415	2360	2360	2360	2360	0
643	20240724	094200	7436415	2360	2360	2360	2360	0
644	20240724	094100	7436415	2360	2360	2360	2360	0
645	20240724	094000	7436415	2360	2360	2360	2360	5
646	20240724	093900	7424615	2355	2355	2355	2355	0
647	20240724	093800	7424615	2355	2355	2355	2355	0
648	20240724	093700	7424615	2355	2355	2355	2355	0
649	20240724	093600	7424615	2355	2355	2355	2355	0
650	20240724	093500	7424615	2355	2355	2355	2355	0
651	20240724	093400	7424615	2355	2355	2355	2355	17
652	20240724	093300	7384580	2355	2355	2355	2355	0
653	20240724	093200	7384580	2355	2355	2355	2355	3
654	20240724	093100	7377515	2355	2355	2355	2355	0
655	20240724	093000	7377515	2355	2355	2355	2355	0
656	20240724	092900	7377515	2355	2355	2355	2355	8
657	20240724	092800	7358675	2365	2365	2365	2365	0
658	20240724	092700	7358675	2365	2365	2365	2365	0
659	20240724	092600	7358675	2365	2365	2365	2365	1
660	20240724	092500	7356310	2365	2365	2365	2365	0
661	20240724	092400	7356310	2365	2365	2365	2365	0
662	20240724	092300	7356310	2365	2365	2365	2365	10
663	20240724	092200	7332660	2340	2345	2345	2340	479
664	20240724	092100	6211455	2340	2350	2350	2340	700
665	20240724	092000	4572410	2355	2355	2355	2355	300
666	20240724	091900	3865910	2360	2360	2360	2360	1
667	20240724	091800	3863550	2360	2365	2365	2360	277
668	20240724	091700	3209485	2360	2360	2360	2360	0
669	20240724	091600	3209485	2360	2360	2360	2360	0
670	20240724	091500	3209485	2360	2360	2360	2360	15
671	20240724	091400	3174085	2360	2360	2360	2360	0
672	20240724	091300	3174085	2360	2360	2360	2360	0
673	20240724	091200	3174085	2360	2360	2360	2360	0
674	20240724	091100	3174085	2360	2360	2360	2360	0
675	20240724	091000	3174085	2360	2360	2360	2360	0
676	20240724	090900	3174085	2360	2360	2360	2360	330
677	20240724	090800	2395285	2360	2360	2360	2360	0
678	20240724	090700	2395285	2360	2360	2360	2360	20
679	20240724	090600	2348085	2360	2360	2360	2360	0
680	20240724	090500	2348085	2360	2360	2360	2360	0
681	20240724	090400	2348085	2360	2360	2360	2360	0
682	20240724	090300	2348085	2360	2360	2360	2360	398
683	20240724	090200	1408805	2375	2375	2375	2375	0
684	20240724	090100	1408805	2375	2375	2375	2375	31
685	20240724	090000	1335180	2380	2380	2380	2380	561