KissMeData/140610/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	202000	199564670	6050	6050	6050	6050	500
3	20240724	201900	199564670	6050	6050	6050	6050	0
4	20240724	201800	199564670	6050	6050	6050	6050	0
5	20240724	201700	199564670	6050	6050	6050	6050	0
6	20240724	201600	199564670	6050	6050	6050	6050	0
7	20240724	201500	199564670	6050	6050	6050	6050	0
8	20240724	201400	199564670	6050	6050	6050	6050	0
9	20240724	201300	199564670	6050	6050	6050	6050	0
10	20240724	201200	199564670	6050	6050	6050	6050	0
11	20240724	201100	199564670	6050	6050	6050	6050	0
12	20240724	201000	199564670	6050	6050	6050	6050	0
13	20240724	200900	199564670	6050	6050	6050	6050	0
14	20240724	200800	199564670	6050	6050	6050	6050	0
15	20240724	200700	199564670	6050	6050	6050	6050	0
16	20240724	200600	199564670	6050	6050	6050	6050	0
17	20240724	200500	199564670	6050	6050	6050	6050	0
18	20240724	200400	199564670	6050	6050	6050	6050	0
19	20240724	200300	199564670	6050	6050	6050	6050	0
20	20240724	200200	199564670	6050	6050	6050	6050	0
21	20240724	200100	199564670	6050	6050	6050	6050	0
22	20240724	200000	199564670	6050	6050	6050	6050	0
23	20240724	195900	199564670	6050	6050	6050	6050	0
24	20240724	195800	199564670	6050	6050	6050	6050	0
25	20240724	195700	199564670	6050	6050	6050	6050	0
26	20240724	195600	199564670	6050	6050	6050	6050	0
27	20240724	195500	199564670	6050	6050	6050	6050	0
28	20240724	195400	199564670	6050	6050	6050	6050	0
29	20240724	195300	199564670	6050	6050	6050	6050	0
30	20240724	195200	199564670	6050	6050	6050	6050	0
31	20240724	195100	199564670	6050	6050	6050	6050	0
32	20240724	195000	199564670	6050	6050	6050	6050	500
33	20240724	194900	199564670	6050	6050	6050	6050	0
34	20240724	194800	199564670	6050	6050	6050	6050	0
35	20240724	194700	199564670	6050	6050	6050	6050	0
36	20240724	194600	199564670	6050	6050	6050	6050	0
37	20240724	194500	199564670	6050	6050	6050	6050	0
38	20240724	194400	199564670	6050	6050	6050	6050	0
39	20240724	194300	199564670	6050	6050	6050	6050	0
40	20240724	194200	199564670	6050	6050	6050	6050	0
41	20240724	194100	199564670	6050	6050	6050	6050	0
42	20240724	194000	199564670	6050	6050	6050	6050	0
43	20240724	193900	199564670	6050	6050	6050	6050	0
44	20240724	193800	199564670	6050	6050	6050	6050	0
45	20240724	193700	199564670	6050	6050	6050	6050	0
46	20240724	193600	199564670	6050	6050	6050	6050	0
47	20240724	193500	199564670	6050	6050	6050	6050	0
48	20240724	193400	199564670	6050	6050	6050	6050	0
49	20240724	193300	199564670	6050	6050	6050	6050	0
50	20240724	193200	199564670	6050	6050	6050	6050	0
51	20240724	193100	199564670	6050	6050	6050	6050	0
52	20240724	193000	199564670	6050	6050	6050	6050	0
53	20240724	192900	199564670	6050	6050	6050	6050	0
54	20240724	192800	199564670	6050	6050	6050	6050	0
55	20240724	192700	199564670	6050	6050	6050	6050	0
56	20240724	192600	199564670	6050	6050	6050	6050	0
57	20240724	192500	199564670	6050	6050	6050	6050	0
58	20240724	192400	199564670	6050	6050	6050	6050	0
59	20240724	192300	199564670	6050	6050	6050	6050	0
60	20240724	192200	199564670	6050	6050	6050	6050	0
61	20240724	192100	199564670	6050	6050	6050	6050	0
62	20240724	192000	199564670	6050	6050	6050	6050	500
63	20240724	191900	199564670	6050	6050	6050	6050	0
64	20240724	191800	199564670	6050	6050	6050	6050	0
65	20240724	191700	199564670	6050	6050	6050	6050	0
66	20240724	191600	199564670	6050	6050	6050	6050	0
67	20240724	191500	199564670	6050	6050	6050	6050	0
68	20240724	191400	199564670	6050	6050	6050	6050	0
69	20240724	191300	199564670	6050	6050	6050	6050	0
70	20240724	191200	199564670	6050	6050	6050	6050	0
71	20240724	191100	199564670	6050	6050	6050	6050	0
72	20240724	191000	199564670	6050	6050	6050	6050	0
73	20240724	190900	199564670	6050	6050	6050	6050	0
74	20240724	190800	199564670	6050	6050	6050	6050	0
75	20240724	190700	199564670	6050	6050	6050	6050	0
76	20240724	190600	199564670	6050	6050	6050	6050	0
77	20240724	190500	199564670	6050	6050	6050	6050	0
78	20240724	190400	199564670	6050	6050	6050	6050	0
79	20240724	190300	199564670	6050	6050	6050	6050	0
80	20240724	190200	199564670	6050	6050	6050	6050	0
81	20240724	190100	199564670	6050	6050	6050	6050	0
82	20240724	190000	199564670	6050	6050	6050	6050	0
83	20240724	185900	199564670	6050	6050	6050	6050	0
84	20240724	185800	199564670	6050	6050	6050	6050	0
85	20240724	185700	199564670	6050	6050	6050	6050	0
86	20240724	185600	199564670	6050	6050	6050	6050	0
87	20240724	185500	199564670	6050	6050	6050	6050	0
88	20240724	185400	199564670	6050	6050	6050	6050	0
89	20240724	185300	199564670	6050	6050	6050	6050	0
90	20240724	185200	199564670	6050	6050	6050	6050	0
91	20240724	185100	199564670	6050	6050	6050	6050	0
92	20240724	185000	199564670	6050	6050	6050	6050	500
93	20240724	184900	199564670	6050	6050	6050	6050	0
94	20240724	184800	199564670	6050	6050	6050	6050	0
95	20240724	184700	199564670	6050	6050	6050	6050	0
96	20240724	184600	199564670	6050	6050	6050	6050	0
97	20240724	184500	199564670	6050	6050	6050	6050	0
98	20240724	184400	199564670	6050	6050	6050	6050	0
99	20240724	184300	199564670	6050	6050	6050	6050	0
100	20240724	184200	199564670	6050	6050	6050	6050	0
101	20240724	184100	199564670	6050	6050	6050	6050	0
102	20240724	184000	199564670	6050	6050	6050	6050	0
103	20240724	183900	199564670	6050	6050	6050	6050	0
104	20240724	183800	199564670	6050	6050	6050	6050	0
105	20240724	183700	199564670	6050	6050	6050	6050	0
106	20240724	183600	199564670	6050	6050	6050	6050	0
107	20240724	183500	199564670	6050	6050	6050	6050	0
108	20240724	183400	199564670	6050	6050	6050	6050	0
109	20240724	183300	199564670	6050	6050	6050	6050	0
110	20240724	183200	199564670	6050	6050	6050	6050	0
111	20240724	183100	199564670	6050	6050	6050	6050	0
112	20240724	183000	199564670	6050	6050	6050	6050	0
113	20240724	182900	199564670	6050	6050	6050	6050	0
114	20240724	182800	199564670	6050	6050	6050	6050	0
115	20240724	182700	199564670	6050	6050	6050	6050	0
116	20240724	182600	199564670	6050	6050	6050	6050	0
117	20240724	182500	199564670	6050	6050	6050	6050	0
118	20240724	182400	199564670	6050	6050	6050	6050	0
119	20240724	182300	199564670	6050	6050	6050	6050	0
120	20240724	182200	199564670	6050	6050	6050	6050	0
121	20240724	182100	199564670	6050	6050	6050	6050	0
122	20240724	182000	199564670	6050	6050	6050	6050	500
123	20240724	181900	199564670	6050	6050	6050	6050	0
124	20240724	181800	199564670	6050	6050	6050	6050	0
125	20240724	181700	199564670	6050	6050	6050	6050	0
126	20240724	181600	199564670	6050	6050	6050	6050	0
127	20240724	181500	199564670	6050	6050	6050	6050	0
128	20240724	181400	199564670	6050	6050	6050	6050	0
129	20240724	181300	199564670	6050	6050	6050	6050	0
130	20240724	181200	199564670	6050	6050	6050	6050	0
131	20240724	181100	199564670	6050	6050	6050	6050	0
132	20240724	181000	199564670	6050	6050	6050	6050	0
133	20240724	180900	199564670	6050	6050	6050	6050	0
134	20240724	180800	199564670	6050	6050	6050	6050	0
135	20240724	180700	199564670	6050	6050	6050	6050	0
136	20240724	180600	199564670	6050	6050	6050	6050	0
137	20240724	180500	199564670	6050	6050	6050	6050	0
138	20240724	180400	199564670	6050	6050	6050	6050	0
139	20240724	180300	199564670	6050	6050	6050	6050	0
140	20240724	180200	199564670	6050	6050	6050	6050	0
141	20240724	180100	199564670	6050	6050	6050	6050	0
142	20240724	180000	199564670	6050	6050	6050	6050	0
143	20240724	175900	199564670	6050	6050	6050	6050	0
144	20240724	175800	199564670	6050	6050	6050	6050	0
145	20240724	175700	199564670	6050	6050	6050	6050	0
146	20240724	175600	199564670	6050	6050	6050	6050	0
147	20240724	175500	199564670	6050	6050	6050	6050	0
148	20240724	175400	199564670	6050	6050	6050	6050	0
149	20240724	175300	199564670	6050	6050	6050	6050	0
150	20240724	175200	199564670	6050	6050	6050	6050	0
151	20240724	175100	199564670	6050	6050	6050	6050	0
152	20240724	175000	199564670	6050	6050	6050	6050	500
153	20240724	174900	199564670	6050	6050	6050	6050	0
154	20240724	174800	199564670	6050	6050	6050	6050	0
155	20240724	174700	199564670	6050	6050	6050	6050	0
156	20240724	174600	199564670	6050	6050	6050	6050	0
157	20240724	174500	199564670	6050	6050	6050	6050	0
158	20240724	174400	199564670	6050	6050	6050	6050	0
159	20240724	174300	199564670	6050	6050	6050	6050	0
160	20240724	174200	199564670	6050	6050	6050	6050	0
161	20240724	174100	199564670	6050	6050	6050	6050	0
162	20240724	174000	199564670	6050	6050	6050	6050	0
163	20240724	173900	199564670	6050	6050	6050	6050	0
164	20240724	173800	199564670	6050	6050	6050	6050	0
165	20240724	173700	199564670	6050	6050	6050	6050	0
166	20240724	173600	199564670	6050	6050	6050	6050	0
167	20240724	173500	199564670	6050	6050	6050	6050	0
168	20240724	173400	199564670	6050	6050	6050	6050	0
169	20240724	173300	199564670	6050	6050	6050	6050	0
170	20240724	173200	199564670	6050	6050	6050	6050	0
171	20240724	173100	199564670	6050	6050	6050	6050	0
172	20240724	173000	199564670	6050	6050	6050	6050	0
173	20240724	172900	199564670	6050	6050	6050	6050	0
174	20240724	172800	199564670	6050	6050	6050	6050	0
175	20240724	172700	199564670	6050	6050	6050	6050	0
176	20240724	172600	199564670	6050	6050	6050	6050	0
177	20240724	172500	199564670	6050	6050	6050	6050	0
178	20240724	172400	199564670	6050	6050	6050	6050	0
179	20240724	172300	199564670	6050	6050	6050	6050	0
180	20240724	172200	199564670	6050	6050	6050	6050	0
181	20240724	172100	199564670	6050	6050	6050	6050	0
182	20240724	172000	199564670	6050	6050	6050	6050	500
183	20240724	171900	199564670	6050	6050	6050	6050	0
184	20240724	171800	199564670	6050	6050	6050	6050	0
185	20240724	171700	199564670	6050	6050	6050	6050	0
186	20240724	171600	199564670	6050	6050	6050	6050	0
187	20240724	171500	199564670	6050	6050	6050	6050	0
188	20240724	171400	199564670	6050	6050	6050	6050	0
189	20240724	171300	199564670	6050	6050	6050	6050	0
190	20240724	171200	199564670	6050	6050	6050	6050	0
191	20240724	171100	199564670	6050	6050	6050	6050	0
192	20240724	171000	199564670	6050	6050	6050	6050	0
193	20240724	170900	199564670	6050	6050	6050	6050	0
194	20240724	170800	199564670	6050	6050	6050	6050	0
195	20240724	170700	199564670	6050	6050	6050	6050	0
196	20240724	170600	199564670	6050	6050	6050	6050	0
197	20240724	170500	199564670	6050	6050	6050	6050	0
198	20240724	170400	199564670	6050	6050	6050	6050	0
199	20240724	170300	199564670	6050	6050	6050	6050	0
200	20240724	170200	199564670	6050	6050	6050	6050	0
201	20240724	170100	199564670	6050	6050	6050	6050	0
202	20240724	170000	199564670	6050	6050	6050	6050	0
203	20240724	165900	199564670	6050	6050	6050	6050	0
204	20240724	165800	199564670	6050	6050	6050	6050	0
205	20240724	165700	199564670	6050	6050	6050	6050	0
206	20240724	165600	199564670	6050	6050	6050	6050	0
207	20240724	165500	199564670	6050	6050	6050	6050	0
208	20240724	165400	199564670	6050	6050	6050	6050	0
209	20240724	165300	199564670	6050	6050	6050	6050	0
210	20240724	165200	199564670	6050	6050	6050	6050	0
211	20240724	165100	199564670	6050	6050	6050	6050	0
212	20240724	165000	199564670	6050	6050	6050	6050	500
213	20240724	164900	199564670	6050	6050	6050	6050	0
214	20240724	164800	199564670	6050	6050	6050	6050	0
215	20240724	164700	199564670	6050	6050	6050	6050	0
216	20240724	164600	199564670	6050	6050	6050	6050	0
217	20240724	164500	199564670	6050	6050	6050	6050	0
218	20240724	164400	199564670	6050	6050	6050	6050	0
219	20240724	164300	199564670	6050	6050	6050	6050	0
220	20240724	164200	199564670	6050	6050	6050	6050	0
221	20240724	164100	199564670	6050	6050	6050	6050	0
222	20240724	164000	199564670	6050	6050	6050	6050	0
223	20240724	163900	199564670	6050	6050	6050	6050	0
224	20240724	163800	199564670	6050	6050	6050	6050	0
225	20240724	163700	199564670	6050	6050	6050	6050	0
226	20240724	163600	199564670	6050	6050	6050	6050	0
227	20240724	163500	199564670	6050	6050	6050	6050	0
228	20240724	163400	199564670	6050	6050	6050	6050	0
229	20240724	163300	199564670	6050	6050	6050	6050	0
230	20240724	163200	199564670	6050	6050	6050	6050	0
231	20240724	163100	199564670	6050	6050	6050	6050	0
232	20240724	163000	199564670	6050	6050	6050	6050	0
233	20240724	162900	199564670	6050	6050	6050	6050	0
234	20240724	162800	199564670	6050	6050	6050	6050	0
235	20240724	162700	199564670	6050	6050	6050	6050	0
236	20240724	162600	199564670	6050	6050	6050	6050	0
237	20240724	162500	199564670	6050	6050	6050	6050	0
238	20240724	162400	199564670	6050	6050	6050	6050	0
239	20240724	162300	199564670	6050	6050	6050	6050	0
240	20240724	162200	199564670	6050	6050	6050	6050	0
241	20240724	162100	199564670	6050	6050	6050	6050	0
242	20240724	162000	199564670	6050	6050	6050	6050	500
243	20240724	161900	199564670	6050	6050	6050	6050	0
244	20240724	161800	199564670	6050	6050	6050	6050	0
245	20240724	161700	199564670	6050	6050	6050	6050	0
246	20240724	161600	199564670	6050	6050	6050	6050	0
247	20240724	161500	199564670	6050	6050	6050	6050	0
248	20240724	161400	199564670	6050	6050	6050	6050	0
249	20240724	161300	199564670	6050	6050	6050	6050	0
250	20240724	161200	199564670	6050	6050	6050	6050	0
251	20240724	161100	199564670	6050	6050	6050	6050	0
252	20240724	161000	199564670	6050	6050	6050	6050	0
253	20240724	160900	199564670	6050	6050	6050	6050	0
254	20240724	160800	199564670	6050	6050	6050	6050	0
255	20240724	160700	199564670	6050	6050	6050	6050	0
256	20240724	160600	199564670	6050	6050	6050	6050	0
257	20240724	160500	199564670	6050	6050	6050	6050	0
258	20240724	160400	199564670	6050	6050	6050	6050	0
259	20240724	160300	199564670	6050	6050	6050	6050	0
260	20240724	160200	199564670	6050	6050	6050	6050	0
261	20240724	160100	199564670	6050	6050	6050	6050	0
262	20240724	160000	199564670	6050	6050	6050	6050	0
263	20240724	155900	199564670	6050	6050	6050	6050	0
264	20240724	155800	199564670	6050	6050	6050	6050	0
265	20240724	155700	199564670	6050	6050	6050	6050	0
266	20240724	155600	199564670	6050	6050	6050	6050	0
267	20240724	155500	199564670	6050	6050	6050	6050	0
268	20240724	155400	199564670	6050	6050	6050	6050	0
269	20240724	155300	199564670	6050	6050	6050	6050	0
270	20240724	155200	199564670	6050	6050	6050	6050	0
271	20240724	155100	199564670	6050	6050	6050	6050	0
272	20240724	155000	199564670	6050	6050	6050	6050	500
273	20240724	154900	199564670	6050	6050	6050	6050	0
274	20240724	154800	199564670	6050	6050	6050	6050	0
275	20240724	154700	199564670	6050	6050	6050	6050	0
276	20240724	154600	199564670	6050	6050	6050	6050	0
277	20240724	154500	199564670	6050	6050	6050	6050	0
278	20240724	154400	199564670	6050	6050	6050	6050	0
279	20240724	154300	199564670	6050	6050	6050	6050	0
280	20240724	154200	199564670	6050	6050	6050	6050	0
281	20240724	154100	199564670	6050	6050	6050	6050	0
282	20240724	154000	199564670	6050	6050	6050	6050	0
283	20240724	153900	199564670	6050	6050	6050	6050	0
284	20240724	153800	199564670	6050	6050	6050	6050	0
285	20240724	153700	199564670	6050	6050	6050	6050	0
286	20240724	153600	199564670	6050	6050	6050	6050	0
287	20240724	153500	199564670	6050	6050	6050	6050	0
288	20240724	153400	199564670	6050	6050	6050	6050	0
289	20240724	153300	199564670	6050	6050	6050	6050	0
290	20240724	153200	199564670	6050	6050	6050	6050	0
291	20240724	153100	199564670	6050	6050	6050	6050	0
292	20240724	153000	199564670	6050	6050	6050	6050	500
293	20240724	152900	196539670	6050	6050	6050	6050	0
294	20240724	152800	196539670	6050	6050	6050	6050	0
295	20240724	152700	196539670	6050	6050	6050	6050	0
296	20240724	152600	196539670	6050	6050	6050	6050	0
297	20240724	152500	196539670	6050	6050	6050	6050	0
298	20240724	152400	196539670	6050	6050	6050	6050	0
299	20240724	152300	196539670	6050	6050	6050	6050	0
300	20240724	152200	196539670	6050	6050	6050	6050	0
301	20240724	152100	196539670	6050	6050	6050	6050	0
302	20240724	152000	196539670	6050	6050	6050	6050	0
303	20240724	151900	196539670	6050	6050	6050	6050	10
304	20240724	151800	196479170	6050	6050	6050	6050	10
305	20240724	151700	196418670	6050	6050	6050	6050	10
306	20240724	151600	196358170	6050	6050	6050	6050	10
307	20240724	151500	196297670	6050	6050	6050	6050	10
308	20240724	151400	196237170	6050	6050	6050	6050	20
309	20240724	151300	196116170	6000	6010	6050	6000	89
310	20240724	151200	195580820	6000	5920	6000	5920	120
311	20240724	151100	194863970	5910	5830	5910	5830	994
312	20240724	151000	189062550	5830	5830	5830	5820	40
313	20240724	150900	188829550	5820	5800	5830	5800	420
314	20240724	150800	186391970	5800	5770	5800	5770	769
315	20240724	150700	181935160	5770	5700	5770	5700	332
316	20240724	150600	180032960	5700	5700	5700	5700	190
317	20240724	150500	178949960	5700	5690	5700	5690	226
318	20240724	150400	177663820	5690	5690	5690	5690	60
319	20240724	150300	177322420	5690	5690	5690	5690	120
320	20240724	150200	176639620	5690	5690	5690	5690	140
321	20240724	150100	175843020	5680	5680	5680	5680	0
322	20240724	150000	175843020	5680	5680	5680	5680	10
323	20240724	145900	175786220	5690	5690	5690	5690	50
324	20240724	145800	175501720	5690	5690	5690	5690	226
325	20240724	145700	174215780	5690	5690	5690	5690	0
326	20240724	145600	174215780	5690	5690	5690	5690	10
327	20240724	145500	174158880	5700	5700	5700	5700	75
328	20240724	145400	173731380	5700	5700	5700	5700	25
329	20240724	145300	173588880	5670	5670	5670	5670	10
330	20240724	145200	173532180	5690	5690	5690	5690	0
331	20240724	145100	173532180	5690	5690	5690	5690	0
332	20240724	145000	173532180	5690	5690	5690	5690	0
333	20240724	144900	173532180	5690	5690	5690	5690	10
334	20240724	144800	173475280	5660	5660	5660	5660	0
335	20240724	144700	173475280	5660	5660	5660	5660	10
336	20240724	144600	173418680	5690	5690	5690	5690	0
337	20240724	144500	173418680	5690	5690	5690	5690	0
338	20240724	144400	173418680	5690	5690	5690	5690	0
339	20240724	144300	173418680	5690	5690	5690	5690	0
340	20240724	144200	173418680	5690	5700	5700	5690	65
341	20240724	144100	173048280	5700	5700	5700	5700	0
342	20240724	144000	173048280	5700	5700	5700	5700	0
343	20240724	143900	173048280	5700	5700	5700	5700	170
344	20240724	143800	172079280	5700	5700	5700	5700	100
345	20240724	143700	171509280	5650	5650	5660	5650	150
346	20240724	143600	170661280	5640	5640	5640	5640	0
347	20240724	143500	170661280	5640	5630	5640	5630	30
348	20240724	143400	170492100	5650	5640	5650	5640	50
349	20240724	143300	170209680	5640	5640	5640	5640	2
350	20240724	143200	170198400	5640	5640	5640	5640	0
351	20240724	143100	170198400	5640	5640	5640	5640	10
352	20240724	143000	170142000	5640	5640	5640	5640	0
353	20240724	142900	170142000	5640	5640	5640	5640	0
354	20240724	142800	170142000	5640	5640	5640	5640	10
355	20240724	142700	170085600	5680	5680	5680	5680	0
356	20240724	142600	170085600	5680	5680	5680	5680	0
357	20240724	142500	170085600	5680	5660	5680	5660	15
358	20240724	142400	170000600	5660	5660	5660	5660	10
359	20240724	142300	169944000	5640	5640	5640	5640	0
360	20240724	142200	169944000	5640	5640	5640	5640	0
361	20240724	142100	169944000	5640	5640	5640	5640	10
362	20240724	142000	169887600	5670	5670	5670	5670	0
363	20240724	141900	169887600	5670	5670	5670	5670	0
364	20240724	141800	169887600	5670	5670	5670	5670	50
365	20240724	141700	169604100	5670	5670	5670	5670	52
366	20240724	141600	169309260	5640	5610	5640	5610	54
367	20240724	141500	169005300	5680	5680	5680	5680	0
368	20240724	141400	169005300	5680	5680	5680	5680	0
369	20240724	141300	169005300	5680	5680	5680	5680	0
370	20240724	141200	169005300	5680	5680	5680	5680	1
371	20240724	141100	168999620	5530	5530	5530	5530	0
372	20240724	141000	168999620	5530	5530	5530	5530	0
373	20240724	140900	168999620	5530	5520	5530	5520	19
374	20240724	140800	168894640	5520	5530	5530	5520	10
375	20240724	140700	168839430	5640	5640	5640	5640	0
376	20240724	140600	168839430	5640	5640	5640	5640	0
377	20240724	140500	168839430	5640	5640	5640	5640	1
378	20240724	140400	168833790	5500	5500	5500	5500	0
379	20240724	140300	168833790	5500	5500	5500	5500	0
380	20240724	140200	168833790	5500	5500	5500	5500	0
381	20240724	140100	168833790	5500	5760	5760	5500	427
382	20240724	140000	166466320	5770	5770	5770	5770	0
383	20240724	135900	166466320	5770	5650	5770	5650	127
384	20240724	135800	165740810	5630	5630	5630	5630	50
385	20240724	135700	165459310	5670	5670	5670	5670	16
386	20240724	135600	165368590	5670	5660	5670	5660	140
387	20240724	135500	164575290	5600	5600	5600	5600	10
388	20240724	135400	164519290	5670	5590	5670	5590	288
389	20240724	135300	162902530	5490	5490	5490	5490	363
390	20240724	135200	160909660	5490	5380	5490	5380	60
391	20240724	135100	160583240	5410	5410	5410	5410	1
392	20240724	135000	160577830	5320	5330	5330	5280	1272
393	20240724	134900	153827270	5350	5440	5440	5350	2530
394	20240724	134800	140223250	5440	5470	5470	5440	1198
395	20240724	134700	133701810	5450	5450	5450	5450	0
396	20240724	134600	133701810	5450	5450	5450	5450	0
397	20240724	134500	133701810	5450	5500	5730	5450	2051
398	20240724	134400	122435080	5500	5630	5630	5500	3000
399	20240724	134300	105699460	5840	5840	5840	5840	1
400	20240724	134200	105693620	5630	5620	5630	5620	20
401	20240724	134100	105581120	5610	5670	5670	5610	484
402	20240724	134000	102860360	5680	5730	5730	5680	1509
403	20240724	133900	94258210	5740	5770	5770	5740	706
404	20240724	133800	90197510	5760	5760	5760	5760	30
405	20240724	133700	90024710	5860	5860	5860	5860	0
406	20240724	133600	90024710	5860	5860	5860	5860	0
407	20240724	133500	90024710	5860	5860	5860	5860	0
408	20240724	133400	90024710	5860	5860	5860	5860	1
409	20240724	133300	90018850	5760	5760	5760	5760	20
410	20240724	133200	89903650	5860	5860	5860	5860	0
411	20240724	133100	89903650	5860	5860	5860	5860	0
412	20240724	133000	89903650	5860	5860	5860	5860	0
413	20240724	132900	89903650	5860	5860	5860	5860	0
414	20240724	132800	89903650	5860	5860	5860	5860	0
415	20240724	132700	89903650	5860	5860	5860	5860	0
416	20240724	132600	89903650	5860	5860	5860	5860	1
417	20240724	132500	89897790	5770	5770	5770	5770	20
418	20240724	132400	89782390	5860	5860	5860	5860	0
419	20240724	132300	89782390	5860	5860	5860	5860	0
420	20240724	132200	89782390	5860	5860	5860	5860	0
421	20240724	132100	89782390	5860	5860	5860	5860	0
422	20240724	132000	89782390	5860	5860	5860	5860	0
423	20240724	131900	89782390	5860	5760	5860	5760	10
424	20240724	131800	89724690	5770	5770	5770	5770	10
425	20240724	131700	89666990	5850	5850	5850	5850	0
426	20240724	131600	89666990	5850	5850	5850	5850	0
427	20240724	131500	89666990	5850	5850	5850	5850	0
428	20240724	131400	89666990	5850	5850	5850	5850	1
429	20240724	131300	89661140	5770	5770	5770	5770	0
430	20240724	131200	89661140	5770	5770	5770	5770	0
431	20240724	131100	89661140	5770	5780	5780	5770	20
432	20240724	131000	89545700	5780	5780	5780	5780	0
433	20240724	130900	89545700	5780	5780	5780	5780	0
434	20240724	130800	89545700	5780	5780	5780	5780	0
435	20240724	130700	89545700	5780	5780	5780	5780	0
436	20240724	130600	89545700	5780	5780	5780	5780	0
437	20240724	130500	89545700	5780	5780	5780	5780	0
438	20240724	130400	89545700	5780	5780	5780	5780	17
439	20240724	130300	89447440	5860	5860	5860	5860	0
440	20240724	130200	89447440	5860	5860	5860	5860	0
441	20240724	130100	89447440	5860	5860	5860	5860	0
442	20240724	130000	89447440	5860	5860	5860	5860	3
443	20240724	125900	89429860	5880	5880	5880	5880	0
444	20240724	125800	89429860	5880	5850	5880	5850	43
445	20240724	125700	89178220	5770	5770	5770	5770	18
446	20240724	125600	89074360	5840	5840	5840	5840	0
447	20240724	125500	89074360	5840	5840	5840	5840	0
448	20240724	125400	89074360	5840	5840	5840	5840	2
449	20240724	125300	89062680	5900	5900	5900	5900	0
450	20240724	125200	89062680	5900	5900	5900	5900	1
451	20240724	125100	89056780	5900	5760	5900	5760	20
452	20240724	125000	88940180	5770	5770	5770	5770	20
453	20240724	124900	88824780	5770	5770	5770	5770	10
454	20240724	124800	88767080	5750	5750	5750	5750	0
455	20240724	124700	88767080	5750	5750	5750	5750	0
456	20240724	124600	88767080	5750	5750	5750	5750	0
457	20240724	124500	88767080	5750	5750	5750	5750	0
458	20240724	124400	88767080	5750	5750	5750	5750	0
459	20240724	124300	88767080	5750	5750	5750	5750	20
460	20240724	124200	88652080	5760	5760	5760	5760	32
461	20240724	124100	88467760	5760	5760	5760	5760	0
462	20240724	124000	88467760	5760	5760	5760	5760	0
463	20240724	123900	88467760	5760	5760	5760	5760	0
464	20240724	123800	88467760	5760	5760	5760	5760	0
465	20240724	123700	88467760	5760	5760	5760	5760	20
466	20240724	123600	88352560	5730	5730	5730	5730	0
467	20240724	123500	88352560	5730	5730	5730	5730	0
468	20240724	123400	88352560	5730	5730	5730	5730	0
469	20240724	123300	88352560	5730	5730	5730	5730	0
470	20240724	123200	88352560	5730	5730	5730	5730	0
471	20240724	123100	88352560	5730	5730	5730	5730	0
472	20240724	123000	88352560	5730	5730	5730	5730	0
473	20240724	122900	88352560	5730	5730	5730	5730	0
474	20240724	122800	88352560	5730	5750	5750	5700	510
475	20240724	122700	85420560	5750	5910	5910	5750	4800
476	20240724	122600	57403010	6010	6010	6010	6010	0
477	20240724	122500	57403010	6010	5970	6010	5970	11
478	20240724	122400	57337300	5910	5910	5910	5910	0
479	20240724	122300	57337300	5910	5910	5910	5910	0
480	20240724	122200	57337300	5910	5910	5910	5910	0
481	20240724	122100	57337300	5910	5910	5910	5910	0
482	20240724	122000	57337300	5910	5910	5910	5910	20
483	20240724	121900	57219100	5910	5910	5910	5910	0
484	20240724	121800	57219100	5910	5910	5910	5910	0
485	20240724	121700	57219100	5910	5910	5910	5910	0
486	20240724	121600	57219100	5910	5910	5910	5910	0
487	20240724	121500	57219100	5910	5910	5910	5910	0
488	20240724	121400	57219100	5910	5910	5910	5910	0
489	20240724	121300	57219100	5910	5910	5910	5910	20
490	20240724	121200	57100900	5920	5920	5920	5920	0
491	20240724	121100	57100900	5920	5920	5920	5920	0
492	20240724	121000	57100900	5920	5920	5920	5920	0
493	20240724	120900	57100900	5920	5920	5920	5920	0
494	20240724	120800	57100900	5920	5920	5920	5920	0
495	20240724	120700	57100900	5920	5920	5920	5920	0
496	20240724	120600	57100900	5920	5920	5920	5920	7
497	20240724	120500	57059460	5920	5920	5920	5920	13
498	20240724	120400	56982500	5920	5920	5920	5920	0
499	20240724	120300	56982500	5920	5920	5920	5920	0
500	20240724	120200	56982500	5920	5920	5920	5920	0
501	20240724	120100	56982500	5920	5920	5920	5920	0
502	20240724	120000	56982500	5920	5920	5920	5920	0
503	20240724	115900	56982500	5920	5920	5920	5920	0
504	20240724	115800	56982500	5920	5920	5920	5920	20
505	20240724	115700	56864100	6030	6030	6030	6030	0
506	20240724	115600	56864100	6030	6030	6030	6030	0
507	20240724	115500	56864100	6030	6030	6030	6030	0
508	20240724	115400	56864100	6030	6030	6030	6030	0
509	20240724	115300	56864100	6030	6030	6030	6030	0
510	20240724	115200	56864100	6030	5980	6030	5980	20
511	20240724	115100	56743550	5920	5920	5920	5920	20
512	20240724	115000	56625150	5920	5920	5920	5920	0
513	20240724	114900	56625150	5920	5920	5920	5920	0
514	20240724	114800	56625150	5920	5920	5920	5920	0
515	20240724	114700	56625150	5920	5920	5920	5920	100
516	20240724	114600	56033150	6010	6010	6010	6010	99
517	20240724	114500	55438160	5920	5920	5920	5920	0
518	20240724	114400	55438160	5920	5920	5920	5920	20
519	20240724	114300	55319760	5920	5920	5920	5920	900
520	20240724	114200	49991760	5920	5920	5920	5920	0
521	20240724	114100	49991760	5920	5980	5980	5920	400
522	20240724	114000	47615520	5980	5980	5980	5980	600
523	20240724	113900	44027520	5980	5980	5980	5980	11
524	20240724	113800	43961740	5980	5980	5980	5980	0
525	20240724	113700	43961740	5980	5980	5980	5980	10
526	20240724	113600	43901940	6010	6010	6010	6010	0
527	20240724	113500	43901940	6010	6010	6010	6010	230
528	20240724	113400	42519640	6010	6010	6010	6010	10
529	20240724	113300	42459540	6010	6010	6010	6010	0
530	20240724	113200	42459540	6010	6010	6010	6010	0
531	20240724	113100	42459540	6010	6010	6010	6010	0
532	20240724	113000	42459540	6010	6010	6010	6010	10
533	20240724	112900	42399440	6050	6050	6050	6050	0
534	20240724	112800	42399440	6050	6050	6050	6050	3
535	20240724	112700	42381290	6010	6010	6010	6010	10
536	20240724	112600	42321190	5980	5980	5980	5980	0
537	20240724	112500	42321190	5980	5980	5980	5980	80
538	20240724	112400	41842790	5980	5980	5980	5980	100
539	20240724	112300	41244790	5920	5920	5920	5920	0
540	20240724	112200	41244790	5920	5920	5920	5920	173
541	20240724	112100	40220630	5920	5920	5920	5920	0
542	20240724	112000	40220630	5920	5920	5920	5920	0
543	20240724	111900	40220630	5920	5920	5920	5920	0
544	20240724	111800	40220630	5920	5920	5920	5920	0
545	20240724	111700	40220630	5920	5920	5920	5920	10
546	20240724	111600	40161430	5920	5920	5920	5920	0
547	20240724	111500	40161430	5920	5920	5920	5920	0
548	20240724	111400	40161430	5920	5920	5920	5920	1
549	20240724	111300	40155510	5920	5950	5950	5920	9
550	20240724	111200	40102200	5920	5920	5920	5920	0
551	20240724	111100	40102200	5920	5930	5930	5920	11
552	20240724	111000	40037030	5930	5930	5930	5930	8
553	20240724	110900	39989590	5930	5930	5930	5930	2
554	20240724	110800	39977730	5930	5930	5930	5930	0
555	20240724	110700	39977730	5930	5930	5930	5930	0
556	20240724	110600	39977730	5930	5930	5930	5930	0
557	20240724	110500	39977730	5930	5930	5930	5930	0
558	20240724	110400	39977730	5930	5930	5930	5930	20
559	20240724	110300	39859130	5920	5920	5920	5920	0
560	20240724	110200	39859130	5920	5920	5920	5920	0
561	20240724	110100	39859130	5920	5920	5920	5920	0
562	20240724	110000	39859130	5920	5920	5920	5920	0
563	20240724	105900	39859130	5920	5920	5920	5920	0
564	20240724	105800	39859130	5920	5920	5920	5920	0
565	20240724	105700	39859130	5920	5930	5930	5920	20
566	20240724	105600	39740630	5930	5930	5930	5930	0
567	20240724	105500	39740630	5930	5930	5930	5930	0
568	20240724	105400	39740630	5930	5930	5930	5930	0
569	20240724	105300	39740630	5930	5930	5930	5930	0
570	20240724	105200	39740630	5930	5930	5930	5930	8
571	20240724	105100	39693190	5930	5930	5930	5930	2
572	20240724	105000	39681330	5920	5920	5920	5920	0
573	20240724	104900	39681330	5920	5920	5920	5920	0
574	20240724	104800	39681330	5920	5920	5920	5920	0
575	20240724	104700	39681330	5920	5920	5920	5920	10
576	20240724	104600	39622130	5930	5930	5930	5930	10
577	20240724	104500	39562830	6020	6020	6020	6020	0
578	20240724	104400	39562830	6020	6020	6020	6020	0
579	20240724	104300	39562830	6020	6020	6020	6020	0
580	20240724	104200	39562830	6020	6020	6020	6020	0
581	20240724	104100	39562830	6020	6020	6020	6020	0
582	20240724	104000	39562830	6020	6020	6020	6020	0
583	20240724	103900	39562830	6020	6020	6020	6020	282
584	20240724	103800	37865190	6020	6010	6020	6010	97
585	20240724	103700	37281350	5920	5920	5920	5920	8
586	20240724	103600	37233990	5920	5920	5920	5920	2
587	20240724	103500	37222150	6020	6020	6020	6020	0
588	20240724	103400	37222150	6020	6020	6020	6020	0
589	20240724	103300	37222150	6020	6020	6020	6020	0
590	20240724	103200	37222150	6020	6020	6020	6020	2
591	20240724	103100	37210110	5910	5910	5910	5910	20
592	20240724	103000	37091910	6020	6020	6020	6020	0
593	20240724	102900	37091910	6020	6020	6020	6020	0
594	20240724	102800	37091910	6020	6020	6020	6020	0
595	20240724	102700	37091910	6020	6020	6020	6020	0
596	20240724	102600	37091910	6020	6020	6020	6020	1
597	20240724	102500	37085890	5910	5910	5910	5910	20
598	20240724	102400	36967690	6070	6070	6070	6070	0
599	20240724	102300	36967690	6070	6070	6070	6070	0
600	20240724	102200	36967690	6070	6070	6070	6070	0
601	20240724	102100	36967690	6070	6070	6070	6070	0
602	20240724	102000	36967690	6070	6070	6070	6070	0
603	20240724	101900	36967690	6070	6070	6070	6070	0
604	20240724	101800	36967690	6070	6070	6070	6070	0
605	20240724	101700	36967690	6070	6070	6070	6070	1
606	20240724	101600	36961620	5900	5900	5900	5900	10
607	20240724	101500	36902620	6070	6070	6070	6070	0
608	20240724	101400	36902620	6070	6070	6070	6070	0
609	20240724	101300	36902620	6070	5870	6070	5870	11
610	20240724	101200	36837850	6070	6070	6070	6070	0
611	20240724	101100	36837850	6070	6070	6070	6070	1
612	20240724	101000	36831780	5870	5870	5870	5870	0
613	20240724	100900	36831780	5870	5870	5870	5870	10
614	20240724	100800	36773080	6070	6070	6070	6070	0
615	20240724	100700	36773080	6070	6070	6070	6070	0
616	20240724	100600	36773080	6070	6070	6070	6070	1
617	20240724	100500	36767010	5870	5870	5870	5870	10
618	20240724	100400	36708310	6090	6090	6090	6090	0
619	20240724	100300	36708310	6090	6090	6090	6090	1
620	20240724	100200	36702220	5870	5870	5870	5870	10
621	20240724	100100	36643520	6090	6090	6090	6090	0
622	20240724	100000	36643520	6090	6090	6090	6090	0
623	20240724	095900	36643520	6090	6090	6090	6090	1
624	20240724	095800	36637430	5880	5880	5880	5880	10
625	20240724	095700	36578630	5880	5880	5880	5880	0
626	20240724	095600	36578630	5880	5880	5880	5880	0
627	20240724	095500	36578630	5880	5880	5880	5880	10
628	20240724	095400	36519830	6090	6090	6090	6090	0
629	20240724	095300	36519830	6090	6090	6090	6090	0
630	20240724	095200	36519830	6090	6090	6090	6090	1
631	20240724	095100	36513740	5860	5860	5860	5860	10
632	20240724	095000	36455140	6090	6090	6090	6090	0
633	20240724	094900	36455140	6090	6090	6090	6090	0
634	20240724	094800	36455140	6090	6090	6090	6090	1
635	20240724	094700	36449050	5870	5870	5870	5870	10
636	20240724	094600	36390350	6090	6090	6090	6090	0
637	20240724	094500	36390350	6090	6090	6090	6090	0
638	20240724	094400	36390350	6090	5860	6090	5860	13
639	20240724	094300	36313480	6090	6090	6090	6090	0
640	20240724	094200	36313480	6090	6090	6090	6090	0
641	20240724	094100	36313480	6090	6090	6090	6090	1
642	20240724	094000	36307390	5850	5880	6090	5850	6012
643	20240724	093900	1078640	6090	6090	6090	6090	0
644	20240724	093800	1078640	6090	6090	6090	6090	0
645	20240724	093700	1078640	6090	6090	6090	6090	1
646	20240724	093600	1072550	5880	5880	5880	5880	10
647	20240724	093500	1013750	6090	6090	6090	6090	0
648	20240724	093400	1013750	6090	6090	6090	6090	1
649	20240724	093300	1007660	5890	5890	5890	5890	10
650	20240724	093200	948760	6090	6090	6090	6090	0
651	20240724	093100	948760	6090	6090	6090	6090	0
652	20240724	093000	948760	6090	6090	6090	6090	0
653	20240724	092900	948760	6090	5870	6090	5870	12
654	20240724	092800	877880	6090	6090	6090	6090	1
655	20240724	092700	871790	5860	5860	5860	5860	0
656	20240724	092600	871790	5860	5860	5860	5860	0
657	20240724	092500	871790	5860	5860	5860	5860	10
658	20240724	092400	813190	6090	6090	6090	6090	0
659	20240724	092300	813190	6090	6090	6090	6090	1
660	20240724	092200	807100	5860	5860	5860	5860	10
661	20240724	092100	748500	6090	6090	6090	6090	0
662	20240724	092000	748500	6090	6090	6090	6090	0
663	20240724	091900	748500	6090	6090	6090	6090	1
664	20240724	091800	742410	5860	5860	5860	5860	10
665	20240724	091700	683810	6100	6100	6100	6100	0
666	20240724	091600	683810	6100	6100	6100	6100	0
667	20240724	091500	683810	6100	6100	6100	6100	1
668	20240724	091400	677710	5840	5840	5840	5840	10
669	20240724	091300	619310	5840	5840	5840	5840	0
670	20240724	091200	619310	5840	5840	5840	5840	0
671	20240724	091100	619310	5840	5840	5840	5840	10
672	20240724	091000	560910	6130	6130	6130	6130	0
673	20240724	090900	560910	6130	6130	6130	6130	0
674	20240724	090800	560910	6130	5900	6130	5900	3
675	20240724	090700	542980	5900	5900	5900	5900	38
676	20240724	090600	318780	5900	5900	5900	5900	0
677	20240724	090500	318780	5900	5900	5900	5900	0
678	20240724	090400	318780	5900	5900	5900	5900	10
679	20240724	090300	259780	6190	5950	6190	5950	8
680	20240724	090200	211500	5900	5900	5900	5900	0
681	20240724	090100	211500	5900	5900	5900	5900	5
682	20240724	090000	182000	5950	6150	6150	5950	30