KissMeData/199430/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	203100	850195410	9650	9650	9650	9650	3689
3	20240724	203000	850195410	9650	9650	9650	9650	0
4	20240724	202900	850195410	9650	9650	9650	9650	0
5	20240724	202800	850195410	9650	9650	9650	9650	0
6	20240724	202700	850195410	9650	9650	9650	9650	0
7	20240724	202600	850195410	9650	9650	9650	9650	0
8	20240724	202500	850195410	9650	9650	9650	9650	0
9	20240724	202400	850195410	9650	9650	9650	9650	0
10	20240724	202300	850195410	9650	9650	9650	9650	0
11	20240724	202200	850195410	9650	9650	9650	9650	0
12	20240724	202100	850195410	9650	9650	9650	9650	0
13	20240724	202000	850195410	9650	9650	9650	9650	0
14	20240724	201900	850195410	9650	9650	9650	9650	0
15	20240724	201800	850195410	9650	9650	9650	9650	0
16	20240724	201700	850195410	9650	9650	9650	9650	0
17	20240724	201600	850195410	9650	9650	9650	9650	0
18	20240724	201500	850195410	9650	9650	9650	9650	0
19	20240724	201400	850195410	9650	9650	9650	9650	0
20	20240724	201300	850195410	9650	9650	9650	9650	0
21	20240724	201200	850195410	9650	9650	9650	9650	0
22	20240724	201100	850195410	9650	9650	9650	9650	0
23	20240724	201000	850195410	9650	9650	9650	9650	0
24	20240724	200900	850195410	9650	9650	9650	9650	0
25	20240724	200800	850195410	9650	9650	9650	9650	0
26	20240724	200700	850195410	9650	9650	9650	9650	0
27	20240724	200600	850195410	9650	9650	9650	9650	0
28	20240724	200500	850195410	9650	9650	9650	9650	0
29	20240724	200400	850195410	9650	9650	9650	9650	0
30	20240724	200300	850195410	9650	9650	9650	9650	0
31	20240724	200200	850195410	9650	9650	9650	9650	0
32	20240724	200100	850195410	9650	9650	9650	9650	3689
33	20240724	200000	850195410	9650	9650	9650	9650	0
34	20240724	195900	850195410	9650	9650	9650	9650	0
35	20240724	195800	850195410	9650	9650	9650	9650	0
36	20240724	195700	850195410	9650	9650	9650	9650	0
37	20240724	195600	850195410	9650	9650	9650	9650	0
38	20240724	195500	850195410	9650	9650	9650	9650	0
39	20240724	195400	850195410	9650	9650	9650	9650	0
40	20240724	195300	850195410	9650	9650	9650	9650	0
41	20240724	195200	850195410	9650	9650	9650	9650	0
42	20240724	195100	850195410	9650	9650	9650	9650	0
43	20240724	195000	850195410	9650	9650	9650	9650	0
44	20240724	194900	850195410	9650	9650	9650	9650	0
45	20240724	194800	850195410	9650	9650	9650	9650	0
46	20240724	194700	850195410	9650	9650	9650	9650	0
47	20240724	194600	850195410	9650	9650	9650	9650	0
48	20240724	194500	850195410	9650	9650	9650	9650	0
49	20240724	194400	850195410	9650	9650	9650	9650	0
50	20240724	194300	850195410	9650	9650	9650	9650	0
51	20240724	194200	850195410	9650	9650	9650	9650	0
52	20240724	194100	850195410	9650	9650	9650	9650	0
53	20240724	194000	850195410	9650	9650	9650	9650	0
54	20240724	193900	850195410	9650	9650	9650	9650	0
55	20240724	193800	850195410	9650	9650	9650	9650	0
56	20240724	193700	850195410	9650	9650	9650	9650	0
57	20240724	193600	850195410	9650	9650	9650	9650	0
58	20240724	193500	850195410	9650	9650	9650	9650	0
59	20240724	193400	850195410	9650	9650	9650	9650	0
60	20240724	193300	850195410	9650	9650	9650	9650	0
61	20240724	193200	850195410	9650	9650	9650	9650	0
62	20240724	193100	850195410	9650	9650	9650	9650	3689
63	20240724	193000	850195410	9650	9650	9650	9650	0
64	20240724	192900	850195410	9650	9650	9650	9650	0
65	20240724	192800	850195410	9650	9650	9650	9650	0
66	20240724	192700	850195410	9650	9650	9650	9650	0
67	20240724	192600	850195410	9650	9650	9650	9650	0
68	20240724	192500	850195410	9650	9650	9650	9650	0
69	20240724	192400	850195410	9650	9650	9650	9650	0
70	20240724	192300	850195410	9650	9650	9650	9650	0
71	20240724	192200	850195410	9650	9650	9650	9650	0
72	20240724	192100	850195410	9650	9650	9650	9650	0
73	20240724	192000	850195410	9650	9650	9650	9650	0
74	20240724	191900	850195410	9650	9650	9650	9650	0
75	20240724	191800	850195410	9650	9650	9650	9650	0
76	20240724	191700	850195410	9650	9650	9650	9650	0
77	20240724	191600	850195410	9650	9650	9650	9650	0
78	20240724	191500	850195410	9650	9650	9650	9650	0
79	20240724	191400	850195410	9650	9650	9650	9650	0
80	20240724	191300	850195410	9650	9650	9650	9650	0
81	20240724	191200	850195410	9650	9650	9650	9650	0
82	20240724	191100	850195410	9650	9650	9650	9650	0
83	20240724	191000	850195410	9650	9650	9650	9650	0
84	20240724	190900	850195410	9650	9650	9650	9650	0
85	20240724	190800	850195410	9650	9650	9650	9650	0
86	20240724	190700	850195410	9650	9650	9650	9650	0
87	20240724	190600	850195410	9650	9650	9650	9650	0
88	20240724	190500	850195410	9650	9650	9650	9650	0
89	20240724	190400	850195410	9650	9650	9650	9650	0
90	20240724	190300	850195410	9650	9650	9650	9650	0
91	20240724	190200	850195410	9650	9650	9650	9650	0
92	20240724	190100	850195410	9650	9650	9650	9650	3689
93	20240724	190000	850195410	9650	9650	9650	9650	0
94	20240724	185900	850195410	9650	9650	9650	9650	0
95	20240724	185800	850195410	9650	9650	9650	9650	0
96	20240724	185700	850195410	9650	9650	9650	9650	0
97	20240724	185600	850195410	9650	9650	9650	9650	0
98	20240724	185500	850195410	9650	9650	9650	9650	0
99	20240724	185400	850195410	9650	9650	9650	9650	0
100	20240724	185300	850195410	9650	9650	9650	9650	0
101	20240724	185200	850195410	9650	9650	9650	9650	0
102	20240724	185100	850195410	9650	9650	9650	9650	0
103	20240724	185000	850195410	9650	9650	9650	9650	0
104	20240724	184900	850195410	9650	9650	9650	9650	0
105	20240724	184800	850195410	9650	9650	9650	9650	0
106	20240724	184700	850195410	9650	9650	9650	9650	0
107	20240724	184600	850195410	9650	9650	9650	9650	0
108	20240724	184500	850195410	9650	9650	9650	9650	0
109	20240724	184400	850195410	9650	9650	9650	9650	0
110	20240724	184300	850195410	9650	9650	9650	9650	0
111	20240724	184200	850195410	9650	9650	9650	9650	0
112	20240724	184100	850195410	9650	9650	9650	9650	0
113	20240724	184000	850195410	9650	9650	9650	9650	0
114	20240724	183900	850195410	9650	9650	9650	9650	0
115	20240724	183800	850195410	9650	9650	9650	9650	0
116	20240724	183700	850195410	9650	9650	9650	9650	0
117	20240724	183600	850195410	9650	9650	9650	9650	0
118	20240724	183500	850195410	9650	9650	9650	9650	0
119	20240724	183400	850195410	9650	9650	9650	9650	0
120	20240724	183300	850195410	9650	9650	9650	9650	0
121	20240724	183200	850195410	9650	9650	9650	9650	0
122	20240724	183100	850195410	9650	9650	9650	9650	3689
123	20240724	183000	850195410	9650	9650	9650	9650	0
124	20240724	182900	850195410	9650	9650	9650	9650	0
125	20240724	182800	850195410	9650	9650	9650	9650	0
126	20240724	182700	850195410	9650	9650	9650	9650	0
127	20240724	182600	850195410	9650	9650	9650	9650	0
128	20240724	182500	850195410	9650	9650	9650	9650	0
129	20240724	182400	850195410	9650	9650	9650	9650	0
130	20240724	182300	850195410	9650	9650	9650	9650	0
131	20240724	182200	850195410	9650	9650	9650	9650	0
132	20240724	182100	850195410	9650	9650	9650	9650	0
133	20240724	182000	850195410	9650	9650	9650	9650	0
134	20240724	181900	850195410	9650	9650	9650	9650	0
135	20240724	181800	850195410	9650	9650	9650	9650	0
136	20240724	181700	850195410	9650	9650	9650	9650	0
137	20240724	181600	850195410	9650	9650	9650	9650	0
138	20240724	181500	850195410	9650	9650	9650	9650	0
139	20240724	181400	850195410	9650	9650	9650	9650	0
140	20240724	181300	850195410	9650	9650	9650	9650	0
141	20240724	181200	850195410	9650	9650	9650	9650	0
142	20240724	181100	850195410	9650	9650	9650	9650	0
143	20240724	181000	850195410	9650	9650	9650	9650	0
144	20240724	180900	850195410	9650	9650	9650	9650	0
145	20240724	180800	850195410	9650	9650	9650	9650	0
146	20240724	180700	850195410	9650	9650	9650	9650	0
147	20240724	180600	850195410	9650	9650	9650	9650	0
148	20240724	180500	850195410	9650	9650	9650	9650	0
149	20240724	180400	850195410	9650	9650	9650	9650	0
150	20240724	180300	850195410	9650	9650	9650	9650	0
151	20240724	180200	850195410	9650	9650	9650	9650	0
152	20240724	180100	850195410	9650	9650	9650	9650	3689
153	20240724	180000	850195410	9650	9650	9650	9650	0
154	20240724	175900	850195410	9650	9650	9650	9650	0
155	20240724	175800	850195410	9650	9650	9650	9650	0
156	20240724	175700	850195410	9650	9650	9650	9650	0
157	20240724	175600	850195410	9650	9650	9650	9650	0
158	20240724	175500	850195410	9650	9650	9650	9650	0
159	20240724	175400	850195410	9650	9650	9650	9650	0
160	20240724	175300	850195410	9650	9650	9650	9650	0
161	20240724	175200	850195410	9650	9650	9650	9650	0
162	20240724	175100	850195410	9650	9650	9650	9650	0
163	20240724	175000	850195410	9650	9650	9650	9650	0
164	20240724	174900	850195410	9650	9650	9650	9650	0
165	20240724	174800	850195410	9650	9650	9650	9650	0
166	20240724	174700	850195410	9650	9650	9650	9650	0
167	20240724	174600	850195410	9650	9650	9650	9650	0
168	20240724	174500	850195410	9650	9650	9650	9650	0
169	20240724	174400	850195410	9650	9650	9650	9650	0
170	20240724	174300	850195410	9650	9650	9650	9650	0
171	20240724	174200	850195410	9650	9650	9650	9650	0
172	20240724	174100	850195410	9650	9650	9650	9650	0
173	20240724	174000	850195410	9650	9650	9650	9650	0
174	20240724	173900	850195410	9650	9650	9650	9650	0
175	20240724	173800	850195410	9650	9650	9650	9650	0
176	20240724	173700	850195410	9650	9650	9650	9650	0
177	20240724	173600	850195410	9650	9650	9650	9650	0
178	20240724	173500	850195410	9650	9650	9650	9650	0
179	20240724	173400	850195410	9650	9650	9650	9650	0
180	20240724	173300	850195410	9650	9650	9650	9650	0
181	20240724	173200	850195410	9650	9650	9650	9650	0
182	20240724	173100	850195410	9650	9650	9650	9650	3689
183	20240724	173000	850195410	9650	9650	9650	9650	0
184	20240724	172900	850195410	9650	9650	9650	9650	0
185	20240724	172800	850195410	9650	9650	9650	9650	0
186	20240724	172700	850195410	9650	9650	9650	9650	0
187	20240724	172600	850195410	9650	9650	9650	9650	0
188	20240724	172500	850195410	9650	9650	9650	9650	0
189	20240724	172400	850195410	9650	9650	9650	9650	0
190	20240724	172300	850195410	9650	9650	9650	9650	0
191	20240724	172200	850195410	9650	9650	9650	9650	0
192	20240724	172100	850195410	9650	9650	9650	9650	0
193	20240724	172000	850195410	9650	9650	9650	9650	0
194	20240724	171900	850195410	9650	9650	9650	9650	0
195	20240724	171800	850195410	9650	9650	9650	9650	0
196	20240724	171700	850195410	9650	9650	9650	9650	0
197	20240724	171600	850195410	9650	9650	9650	9650	0
198	20240724	171500	850195410	9650	9650	9650	9650	0
199	20240724	171400	850195410	9650	9650	9650	9650	0
200	20240724	171300	850195410	9650	9650	9650	9650	0
201	20240724	171200	850195410	9650	9650	9650	9650	0
202	20240724	171100	850195410	9650	9650	9650	9650	0
203	20240724	171000	850195410	9650	9650	9650	9650	0
204	20240724	170900	850195410	9650	9650	9650	9650	0
205	20240724	170800	850195410	9650	9650	9650	9650	0
206	20240724	170700	850195410	9650	9650	9650	9650	0
207	20240724	170600	850195410	9650	9650	9650	9650	0
208	20240724	170500	850195410	9650	9650	9650	9650	0
209	20240724	170400	850195410	9650	9650	9650	9650	0
210	20240724	170300	850195410	9650	9650	9650	9650	0
211	20240724	170200	850195410	9650	9650	9650	9650	0
212	20240724	170100	850195410	9650	9650	9650	9650	3689
213	20240724	170000	850195410	9650	9650	9650	9650	0
214	20240724	165900	850195410	9650	9650	9650	9650	0
215	20240724	165800	850195410	9650	9650	9650	9650	0
216	20240724	165700	850195410	9650	9650	9650	9650	0
217	20240724	165600	850195410	9650	9650	9650	9650	0
218	20240724	165500	850195410	9650	9650	9650	9650	0
219	20240724	165400	850195410	9650	9650	9650	9650	0
220	20240724	165300	850195410	9650	9650	9650	9650	0
221	20240724	165200	850195410	9650	9650	9650	9650	0
222	20240724	165100	850195410	9650	9650	9650	9650	0
223	20240724	165000	850195410	9650	9650	9650	9650	0
224	20240724	164900	850195410	9650	9650	9650	9650	0
225	20240724	164800	850195410	9650	9650	9650	9650	0
226	20240724	164700	850195410	9650	9650	9650	9650	0
227	20240724	164600	850195410	9650	9650	9650	9650	0
228	20240724	164500	850195410	9650	9650	9650	9650	0
229	20240724	164400	850195410	9650	9650	9650	9650	0
230	20240724	164300	850195410	9650	9650	9650	9650	0
231	20240724	164200	850195410	9650	9650	9650	9650	0
232	20240724	164100	850195410	9650	9650	9650	9650	0
233	20240724	164000	850195410	9650	9650	9650	9650	0
234	20240724	163900	850195410	9650	9650	9650	9650	0
235	20240724	163800	850195410	9650	9650	9650	9650	0
236	20240724	163700	850195410	9650	9650	9650	9650	0
237	20240724	163600	850195410	9650	9650	9650	9650	0
238	20240724	163500	850195410	9650	9650	9650	9650	0
239	20240724	163400	850195410	9650	9650	9650	9650	0
240	20240724	163300	850195410	9650	9650	9650	9650	0
241	20240724	163200	850195410	9650	9650	9650	9650	0
242	20240724	163100	850195410	9650	9650	9650	9650	3689
243	20240724	163000	850195410	9650	9650	9650	9650	0
244	20240724	162900	850195410	9650	9650	9650	9650	0
245	20240724	162800	850195410	9650	9650	9650	9650	0
246	20240724	162700	850195410	9650	9650	9650	9650	0
247	20240724	162600	850195410	9650	9650	9650	9650	0
248	20240724	162500	850195410	9650	9650	9650	9650	0
249	20240724	162400	850195410	9650	9650	9650	9650	0
250	20240724	162300	850195410	9650	9650	9650	9650	0
251	20240724	162200	850195410	9650	9650	9650	9650	0
252	20240724	162100	850195410	9650	9650	9650	9650	0
253	20240724	162000	850195410	9650	9650	9650	9650	0
254	20240724	161900	850195410	9650	9650	9650	9650	0
255	20240724	161800	850195410	9650	9650	9650	9650	0
256	20240724	161700	850195410	9650	9650	9650	9650	0
257	20240724	161600	850195410	9650	9650	9650	9650	0
258	20240724	161500	850195410	9650	9650	9650	9650	0
259	20240724	161400	850195410	9650	9650	9650	9650	0
260	20240724	161300	850195410	9650	9650	9650	9650	0
261	20240724	161200	850195410	9650	9650	9650	9650	0
262	20240724	161100	850195410	9650	9650	9650	9650	0
263	20240724	161000	850195410	9650	9650	9650	9650	0
264	20240724	160900	850195410	9650	9650	9650	9650	0
265	20240724	160800	850195410	9650	9650	9650	9650	0
266	20240724	160700	850195410	9650	9650	9650	9650	0
267	20240724	160600	850195410	9650	9650	9650	9650	0
268	20240724	160500	850195410	9650	9650	9650	9650	0
269	20240724	160400	850195410	9650	9650	9650	9650	0
270	20240724	160300	850195410	9650	9650	9650	9650	0
271	20240724	160200	850195410	9650	9650	9650	9650	0
272	20240724	160100	850195410	9650	9650	9650	9650	3689
273	20240724	160000	850195410	9650	9650	9650	9650	0
274	20240724	155900	850195410	9650	9650	9650	9650	0
275	20240724	155800	850195410	9650	9650	9650	9650	0
276	20240724	155700	850195410	9650	9650	9650	9650	0
277	20240724	155600	850195410	9650	9650	9650	9650	0
278	20240724	155500	850195410	9650	9650	9650	9650	0
279	20240724	155400	850195410	9650	9650	9650	9650	0
280	20240724	155300	850195410	9650	9650	9650	9650	0
281	20240724	155200	850195410	9650	9650	9650	9650	0
282	20240724	155100	850195410	9650	9650	9650	9650	0
283	20240724	155000	850195410	9650	9650	9650	9650	0
284	20240724	154900	850195410	9650	9650	9650	9650	0
285	20240724	154800	850195410	9650	9650	9650	9650	0
286	20240724	154700	850195410	9650	9650	9650	9650	0
287	20240724	154600	850195410	9650	9650	9650	9650	0
288	20240724	154500	850195410	9650	9650	9650	9650	0
289	20240724	154400	850195410	9650	9650	9650	9650	0
290	20240724	154300	850195410	9650	9650	9650	9650	0
291	20240724	154200	850195410	9650	9650	9650	9650	0
292	20240724	154100	850195410	9650	9650	9650	9650	0
293	20240724	154000	850195410	9650	9650	9650	9650	0
294	20240724	153900	850195410	9650	9650	9650	9650	0
295	20240724	153800	850195410	9650	9650	9650	9650	0
296	20240724	153700	850195410	9650	9650	9650	9650	0
297	20240724	153600	850195410	9650	9650	9650	9650	0
298	20240724	153500	850195410	9650	9650	9650	9650	0
299	20240724	153400	850195410	9650	9650	9650	9650	0
300	20240724	153300	850195410	9650	9650	9650	9650	0
301	20240724	153200	850195410	9650	9650	9650	9650	0
302	20240724	153100	850195410	9650	9650	9650	9650	3689
303	20240724	153000	850195410	9650	9650	9650	9650	3689
304	20240724	152900	814596560	9610	9610	9610	9610	0
305	20240724	152800	814596560	9610	9610	9610	9610	0
306	20240724	152700	814596560	9610	9610	9610	9610	0
307	20240724	152600	814596560	9610	9610	9610	9610	0
308	20240724	152500	814596560	9610	9610	9610	9610	0
309	20240724	152400	814596560	9610	9610	9610	9610	0
310	20240724	152300	814596560	9610	9610	9610	9610	0
311	20240724	152200	814596560	9610	9610	9610	9610	0
312	20240724	152100	814596560	9610	9610	9610	9610	0
313	20240724	152000	814596560	9610	9610	9610	9610	0
314	20240724	151900	814596560	9610	9630	9630	9610	109
315	20240724	151800	813547900	9620	9610	9620	9600	1165
316	20240724	151700	802355930	9610	9610	9610	9610	401
317	20240724	151600	798502320	9620	9620	9620	9620	7
318	20240724	151500	798434980	9620	9620	9620	9620	27
319	20240724	151400	798175240	9630	9620	9630	9620	282
320	20240724	151300	795460840	9610	9610	9610	9610	93
321	20240724	151200	794567110	9620	9620	9620	9620	0
322	20240724	151100	794567110	9620	9620	9630	9620	55
323	20240724	151000	794037940	9620	9620	9620	9620	0
324	20240724	150900	794037940	9620	9630	9630	9620	90
325	20240724	150800	793172060	9620	9630	9630	9620	7
326	20240724	150700	793104710	9630	9630	9630	9630	3
327	20240724	150600	793075820	9630	9630	9630	9630	399
328	20240724	150500	789233450	9610	9610	9610	9610	58
329	20240724	150400	788676070	9610	9670	9670	9610	484
330	20240724	150300	784021970	9670	9670	9680	9670	74
331	20240724	150200	783306070	9680	9680	9680	9680	7
332	20240724	150100	783238310	9680	9630	9740	9630	4491
333	20240724	150000	739899930	9630	9590	9630	9590	17
334	20240724	145900	739736640	9600	9610	9610	9600	1734
335	20240724	145800	723082140	9610	9610	9610	9610	109
336	20240724	145700	722034650	9610	9610	9610	9610	142
337	20240724	145600	720670030	9610	9650	9650	9610	345
338	20240724	145500	717352700	9620	9650	9650	9620	181
339	20240724	145400	715606290	9620	9610	9650	9610	67
340	20240724	145300	714962300	9610	9620	9640	9610	29
341	20240724	145200	714683510	9610	9610	9630	9610	52
342	20240724	145100	714183270	9600	9610	9610	9600	804
343	20240724	145000	706458190	9630	9640	9640	9630	127
344	20240724	144900	705234880	9640	9630	9650	9630	93
345	20240724	144800	704339000	9630	9600	9630	9600	233
346	20240724	144700	702098060	9590	9670	9670	9570	1482
347	20240724	144600	687801030	9680	9650	9750	9630	4411
348	20240724	144500	645056410	9630	9580	9650	9560	2702
349	20240724	144400	619060220	9560	9550	9570	9520	528
350	20240724	144300	614012900	9510	9510	9510	9510	33
351	20240724	144200	613699070	9500	9510	9510	9500	19
352	20240724	144100	613518490	9510	9500	9520	9500	514
353	20240724	144000	608632400	9500	9510	9560	9500	331
354	20240724	143900	605487520	9520	9510	9570	9510	19
355	20240724	143800	605306690	9510	9570	9580	9510	281
356	20240724	143700	602626020	9540	9500	9550	9450	3149
357	20240724	143600	572616340	9540	9380	9550	9380	1158
358	20240724	143500	561605800	9380	9390	9390	9380	74
359	20240724	143400	560911120	9390	9380	9390	9380	113
360	20240724	143300	559851110	9390	9390	9390	9390	78
361	20240724	143200	559118690	9380	9380	9380	9380	17
362	20240724	143100	558959230	9380	9390	9390	9380	51
363	20240724	143000	558480460	9380	9390	9390	9380	36
364	20240724	142900	558142720	9390	9380	9390	9380	13
365	20240724	142800	558020730	9380	9380	9380	9380	16
366	20240724	142700	557870650	9390	9380	9390	9380	35
367	20240724	142600	557542270	9380	9380	9400	9380	125
368	20240724	142500	556368680	9380	9390	9390	9380	17
369	20240724	142400	556209140	9380	9380	9380	9380	108
370	20240724	142300	555196100	9380	9390	9390	9380	30
371	20240724	142200	554914560	9400	9390	9400	9390	19
372	20240724	142100	554736050	9390	9390	9390	9390	8
373	20240724	142000	554660930	9410	9390	9410	9390	32
374	20240724	141900	554360330	9400	9400	9400	9400	13
375	20240724	141800	554238130	9410	9400	9410	9400	19
376	20240724	141700	554059490	9410	9380	9410	9380	71
377	20240724	141600	553392310	9380	9380	9380	9380	28
378	20240724	141500	553129670	9400	9390	9400	9380	25
379	20240724	141400	552895050	9390	9360	9390	9360	87
380	20240724	141300	552080490	9350	9360	9360	9350	31
381	20240724	141200	551790560	9350	9350	9350	9350	9
382	20240724	141100	551706410	9350	9390	9390	9350	1265
383	20240724	141000	539864720	9370	9370	9370	9360	26
384	20240724	140900	539621270	9360	9360	9360	9360	19
385	20240724	140800	539443430	9360	9360	9360	9360	36
386	20240724	140700	539106470	9370	9360	9370	9360	20
387	20240724	140600	538919160	9360	9370	9370	9360	146
388	20240724	140500	537552080	9370	9370	9380	9370	42
389	20240724	140400	537158460	9370	9370	9370	9360	18
390	20240724	140300	536989920	9360	9390	9390	9360	329
391	20240724	140200	533906730	9380	9380	9390	9380	94
392	20240724	140100	533024930	9380	9380	9380	9380	657
393	20240724	140000	526862270	9380	9390	9390	9380	25
394	20240724	135900	526627660	9380	9380	9380	9380	31
395	20240724	135800	526336880	9380	9380	9380	9380	47
396	20240724	135700	525896020	9380	9380	9390	9380	28
397	20240724	135600	525633310	9380	9360	9380	9360	52
398	20240724	135500	525145980	9370	9370	9370	9360	41
399	20240724	135400	524762100	9370	9360	9370	9360	20
400	20240724	135300	524574870	9360	9370	9370	9360	395
401	20240724	135200	520874370	9380	9380	9380	9370	32
402	20240724	135100	520574430	9380	9370	9380	9370	24
403	20240724	135000	520349470	9370	9370	9380	9370	114
404	20240724	134900	519281210	9370	9370	9370	9370	21
405	20240724	134800	519084440	9370	9380	9380	9370	11
406	20240724	134700	518981340	9380	9370	9380	9370	30
407	20240724	134600	518700160	9370	9370	9370	9370	22
408	20240724	134500	518494020	9370	9370	9380	9370	53
409	20240724	134400	517997340	9380	9370	9380	9370	18
410	20240724	134300	517828640	9370	9370	9370	9370	24
411	20240724	134200	517603760	9380	9370	9380	9370	47
412	20240724	134100	517163290	9360	9360	9360	9360	15
413	20240724	134000	517022890	9370	9360	9370	9360	30
414	20240724	133900	516741980	9360	9360	9360	9360	403
415	20240724	133800	512969900	9360	9370	9370	9360	43
416	20240724	133700	512567340	9360	9360	9370	9360	30
417	20240724	133600	512286510	9360	9360	9360	9360	11
418	20240724	133500	512183550	9370	9370	9370	9360	157
419	20240724	133400	510712630	9370	9370	9370	9370	3
420	20240724	133300	510684520	9370	9370	9380	9370	53
421	20240724	133200	510187880	9360	9360	9360	9360	26
422	20240724	133100	509944520	9360	9370	9370	9360	220
423	20240724	133000	507884960	9370	9370	9370	9360	27
424	20240724	132900	507632080	9370	9360	9380	9360	24
425	20240724	132800	507407270	9360	9370	9370	9360	65
426	20240724	132700	506798370	9370	9370	9370	9360	43
427	20240724	132600	506395580	9360	9360	9370	9360	596
428	20240724	132500	500816980	9380	9370	9380	9360	692
429	20240724	132400	494333160	9370	9370	9380	9370	33
430	20240724	132300	494023940	9370	9370	9380	9370	29
431	20240724	132200	493752140	9380	9380	9390	9380	17
432	20240724	132100	493592650	9380	9380	9390	9380	25
433	20240724	132000	493358130	9380	9400	9400	9380	29
434	20240724	131900	493085910	9380	9380	9410	9380	140
435	20240724	131800	491769770	9390	9390	9390	9380	13
436	20240724	131700	491647720	9380	9380	9380	9380	7
437	20240724	131600	491582060	9400	9390	9400	9380	18
438	20240724	131500	491413020	9380	9380	9380	9380	16
439	20240724	131400	491262940	9380	9390	9390	9380	197
440	20240724	131300	489414430	9400	9400	9400	9400	8
441	20240724	131200	489339230	9400	9390	9400	9390	9
442	20240724	131100	489254660	9390	9400	9400	9390	25
443	20240724	131000	489019850	9400	9390	9400	9390	9
444	20240724	130900	488935280	9390	9390	9390	9390	3
445	20240724	130800	488907110	9400	9390	9400	9390	23
446	20240724	130700	488691050	9390	9400	9400	9390	12
447	20240724	130600	488578340	9390	9390	9390	9390	3
448	20240724	130500	488550170	9380	9380	9380	9380	17
449	20240724	130400	488390710	9390	9390	9390	9390	4
450	20240724	130300	488353150	9390	9390	9390	9380	104
451	20240724	130200	487377560	9380	9380	9380	9380	0
452	20240724	130100	487377560	9380	9400	9400	9380	14
453	20240724	130000	487246050	9390	9390	9390	9390	21
454	20240724	125900	487048860	9400	9400	9400	9400	9
455	20240724	125800	486964260	9400	9400	9400	9390	7
456	20240724	125700	486898510	9390	9390	9390	9390	15
457	20240724	125600	486757660	9390	9410	9410	9390	1014
458	20240724	125500	477226040	9390	9390	9400	9390	29
459	20240724	125400	476953620	9390	9400	9400	9390	320
460	20240724	125300	473946280	9410	9410	9410	9410	8
461	20240724	125200	473871000	9400	9400	9400	9400	20
462	20240724	125100	473683000	9420	9410	9420	9410	11
463	20240724	125000	473579460	9440	9440	9440	9440	4
464	20240724	124900	473541700	9400	9400	9400	9400	20
465	20240724	124800	473353700	9400	9410	9420	9400	857
466	20240724	124700	465296950	9440	9410	9450	9410	9
467	20240724	124600	465212130	9420	9420	9420	9420	7
468	20240724	124500	465146190	9410	9410	9410	9410	20
469	20240724	124400	464957990	9410	9420	9420	9410	89
470	20240724	124300	464119690	9420	9410	9420	9410	15
471	20240724	124200	463978450	9410	9420	9420	9410	28
472	20240724	124100	463714920	9410	9410	9420	9410	19
473	20240724	124000	463536050	9400	9410	9410	9400	510
474	20240724	123900	458740000	9410	9410	9410	9410	7
475	20240724	123800	458674130	9420	9410	9420	9410	160
476	20240724	123700	457168450	9410	9410	9410	9410	14
477	20240724	123600	457036710	9420	9420	9420	9420	11
478	20240724	123500	456933090	9410	9410	9410	9410	5
479	20240724	123400	456886040	9450	9410	9450	9410	104
480	20240724	123300	455905410	9420	9420	9420	9410	27
481	20240724	123200	455651230	9410	9410	9410	9410	5
482	20240724	123100	455604180	9410	9410	9420	9410	18
483	20240724	123000	455434720	9410	9410	9410	9410	10
484	20240724	122900	455340620	9410	9420	9420	9410	21
485	20240724	122800	455142900	9410	9410	9410	9410	4
486	20240724	122700	455105260	9410	9410	9410	9410	18
487	20240724	122600	454935880	9410	9420	9420	9410	14
488	20240724	122500	454804060	9410	9420	9420	9410	8
489	20240724	122400	454728740	9410	9420	9420	9410	19
490	20240724	122300	454549860	9440	9440	9440	9440	0
491	20240724	122200	454549860	9440	9420	9440	9420	620
492	20240724	122100	448697580	9430	9440	9440	9420	15
493	20240724	122000	448556150	9440	9420	9440	9420	16
494	20240724	121900	448405330	9420	9420	9420	9420	4
495	20240724	121800	448367650	9410	9430	9430	9410	8
496	20240724	121700	448292310	9470	9410	9470	9410	10
497	20240724	121600	448198080	9420	9420	9420	9420	8
498	20240724	121500	448122720	9410	9410	9410	9410	188
499	20240724	121400	446353640	9420	9400	9430	9400	38
500	20240724	121300	445995930	9410	9420	9420	9400	32
501	20240724	121200	445695050	9400	9410	9410	9400	11
502	20240724	121100	445591590	9410	9410	9410	9400	33
503	20240724	121000	445281100	9400	9410	9410	9400	11
504	20240724	120900	445177650	9410	9400	9410	9400	503
505	20240724	120800	440449390	9400	9410	9410	9400	8
506	20240724	120700	440374160	9410	9410	9410	9410	0
507	20240724	120600	440374160	9410	9410	9410	9400	16
508	20240724	120500	440223680	9400	9420	9420	9400	187
509	20240724	120400	438464860	9410	9410	9410	9410	5
510	20240724	120300	438417810	9450	9420	9450	9420	112
511	20240724	120200	437360070	9430	9420	9430	9420	8
512	20240724	120100	437284670	9420	9430	9430	9410	14
513	20240724	120000	437152820	9410	9410	9410	9410	10
514	20240724	115900	437058720	9420	9420	9420	9420	7
515	20240724	115800	436992780	9430	9430	9430	9420	11
516	20240724	115700	436889120	9420	9420	9420	9420	1
517	20240724	115600	436879700	9410	9400	9410	9400	187
518	20240724	115500	435120830	9400	9420	9420	9400	25
519	20240724	115400	434885600	9410	9400	9410	9400	10
520	20240724	115300	434791540	9400	9410	9410	9400	75
521	20240724	115200	434086440	9410	9410	9410	9410	13
522	20240724	115100	433964110	9400	9400	9410	9400	147
523	20240724	115000	432582280	9400	9400	9400	9390	106
524	20240724	114900	431585950	9400	9390	9400	9390	17
525	20240724	114800	431426250	9390	9400	9400	9390	7
526	20240724	114700	431360490	9380	9380	9380	9380	0
527	20240724	114600	431360490	9380	9380	9380	9380	16
528	20240724	114500	431210410	9380	9380	9380	9380	10
529	20240724	114400	431116610	9390	9380	9390	9380	13
530	20240724	114300	430994590	9390	9380	9390	9380	24
531	20240724	114200	430769440	9390	9390	9390	9390	8
532	20240724	114100	430694320	9380	9380	9380	9380	5
533	20240724	114000	430647420	9380	9400	9420	9380	27
534	20240724	113900	430394020	9400	9360	9400	9360	2035
535	20240724	113800	411266200	9360	9380	9380	9360	108
536	20240724	113700	410254380	9390	9390	9390	9390	8
537	20240724	113600	410179260	9380	9380	9380	9380	13
538	20240724	113500	410057320	9390	9390	9390	9390	6
539	20240724	113400	410000980	9390	9380	9390	9380	13
540	20240724	113300	409878980	9380	9380	9380	9380	43
541	20240724	113200	409475640	9380	9390	9390	9380	416
542	20240724	113100	405573430	9400	9380	9400	9380	10
543	20240724	113000	405479510	9390	9390	9390	9390	102
544	20240724	112900	404521730	9390	9390	9390	9390	21
545	20240724	112800	404324540	9410	9400	9410	9390	33
546	20240724	112700	404014330	9400	9390	9400	9390	6
547	20240724	112600	403957980	9380	9380	9380	9380	5
548	20240724	112500	403911080	9380	9400	9400	9380	27
549	20240724	112400	403657620	9390	9390	9390	9390	106
550	20240724	112300	402662280	9380	9400	9410	9380	25
551	20240724	112200	402427280	9380	9400	9440	9380	97
552	20240724	112100	401516590	9400	9400	9400	9400	3
553	20240724	112000	401488390	9400	9400	9400	9400	8
554	20240724	111900	401413190	9390	9390	9390	9390	36
555	20240724	111800	401075150	9410	9410	9410	9400	22
556	20240724	111700	400868190	9410	9400	9410	9400	9
557	20240724	111600	400783510	9390	9390	9390	9390	4
558	20240724	111500	400745950	9390	9390	9390	9390	21
559	20240724	111400	400548760	9390	9390	9390	9390	0
560	20240724	111300	400548760	9390	9410	9410	9380	11
561	20240724	111200	400445450	9400	9390	9400	9390	13
562	20240724	111100	400323300	9380	9380	9390	9380	14
563	20240724	111000	400191970	9410	9390	9410	9380	227
564	20240724	110900	398060490	9390	9400	9400	9390	25
565	20240724	110800	397825540	9390	9390	9390	9390	25
566	20240724	110700	397590790	9390	9390	9400	9390	193
567	20240724	110600	395777020	9390	9400	9400	9390	39
568	20240724	110500	395410770	9410	9410	9410	9410	174
569	20240724	110400	393773430	9410	9410	9410	9410	15
570	20240724	110300	393632280	9410	9410	9410	9410	16
571	20240724	110200	393481720	9410	9400	9410	9400	37
572	20240724	110100	393133720	9400	9400	9400	9400	31
573	20240724	110000	392842320	9400	9400	9400	9400	10
574	20240724	105900	392748320	9400	9400	9400	9400	3
575	20240724	105800	392720120	9350	9360	9360	9350	10
576	20240724	105700	392626550	9340	9340	9340	9340	0
577	20240724	105600	392626550	9340	9390	9390	9340	812
578	20240724	105500	385021890	9400	9410	9410	9400	94
579	20240724	105400	384138210	9410	9410	9410	9410	3
580	20240724	105300	384109980	9400	9410	9410	9400	428
581	20240724	105200	380086030	9410	9400	9410	9400	171
582	20240724	105100	378477030	9410	9410	9410	9410	1
583	20240724	105000	378467620	9400	9410	9410	9400	391
584	20240724	104900	374791610	9420	9420	9420	9420	2
585	20240724	104800	374772770	9410	9440	9440	9410	462
586	20240724	104700	370422080	9450	9450	9450	9450	3
587	20240724	104600	370393730	9440	9440	9440	9440	0
588	20240724	104500	370393730	9440	9460	9460	9440	661
589	20240724	104400	364147580	9450	9450	9450	9450	166
590	20240724	104300	362578880	9450	9460	9470	9450	159
591	20240724	104200	361074810	9460	9460	9460	9460	70
592	20240724	104100	360412610	9450	9480	9480	9450	1384
593	20240724	104000	347311690	9490	9500	9500	9490	105
594	20240724	103900	346315020	9510	9510	9510	9510	4
595	20240724	103800	346276980	9500	9510	9510	9500	22
596	20240724	103700	346067860	9510	9510	9510	9510	0
597	20240724	103600	346067860	9510	9510	9510	9510	7
598	20240724	103500	346001290	9510	9510	9510	9510	10
599	20240724	103400	345906190	9510	9510	9510	9510	8
600	20240724	103300	345830110	9520	9520	9520	9520	0
601	20240724	103200	345830110	9520	9520	9520	9520	2
602	20240724	103100	345811070	9530	9510	9530	9510	86
603	20240724	103000	344991510	9510	9510	9520	9510	58
604	20240724	102900	344439850	9510	9510	9510	9510	15
605	20240724	102800	344297200	9490	9510	9510	9490	11
606	20240724	102700	344192710	9500	9500	9500	9500	414
607	20240724	102600	340259710	9490	9490	9490	9490	22
608	20240724	102500	340050930	9490	9490	9490	9490	8
609	20240724	102400	339975010	9480	9490	9490	9480	26
610	20240724	102300	339728370	9500	9500	9510	9500	349
611	20240724	102200	336412800	9500	9500	9500	9500	0
612	20240724	102100	336412800	9500	9500	9500	9500	10
613	20240724	102000	336317800	9510	9510	9520	9510	71
614	20240724	101900	335642560	9510	9510	9510	9510	0
615	20240724	101800	335642560	9510	9510	9510	9510	58
616	20240724	101700	335090980	9500	9510	9510	9500	50
617	20240724	101600	334615720	9590	9570	9590	9570	33
618	20240724	101500	334299790	9570	9480	9570	9480	31
619	20240724	101400	334004250	9480	9520	9520	9480	550
620	20240724	101300	328781040	9520	9540	9550	9520	167
621	20240724	101200	327191000	9510	9510	9510	9510	9
622	20240724	101100	327105410	9510	9530	9530	9510	4
623	20240724	101000	327067330	9550	9540	9550	9540	104
624	20240724	100900	326075110	9540	9550	9550	9540	18
625	20240724	100800	325903290	9550	9550	9550	9540	250
626	20240724	100700	323517060	9540	9550	9550	9540	22
627	20240724	100600	323307140	9560	9560	9570	9560	460
628	20240724	100500	318909460	9560	9580	9580	9560	368
629	20240724	100400	315386670	9580	9610	9610	9580	144
630	20240724	100300	314005470	9650	9650	9650	9650	7
631	20240724	100200	313937920	9650	9650	9650	9650	2
632	20240724	100100	313918620	9650	9650	9650	9650	11
633	20240724	100000	313812470	9660	9660	9660	9660	1
634	20240724	095900	313802810	9690	9670	9690	9670	500
635	20240724	095800	308961820	9640	9570	9640	9570	56
636	20240724	095700	308422400	9570	9590	9590	9570	41
637	20240724	095600	308029970	9590	9540	9590	9540	1972
638	20240724	095500	289131900	9550	9550	9550	9550	0
639	20240724	095400	289131900	9550	9500	9550	9500	2557
640	20240724	095300	264781930	9510	9480	9510	9480	298
641	20240724	095200	261950730	9480	9480	9480	9480	1
642	20240724	095100	261941250	9440	9440	9440	9440	39
643	20240724	095000	261573090	9340	9470	9470	9280	8045
644	20240724	094900	186205500	9470	9470	9470	9470	3
645	20240724	094800	186177090	9470	9460	9470	9460	28
646	20240724	094700	185912130	9460	9460	9460	9460	36
647	20240724	094600	185571570	9460	9460	9460	9460	17
648	20240724	094500	185410750	9460	9460	9460	9460	3
649	20240724	094400	185382370	9450	9450	9450	9450	2
650	20240724	094300	185363470	9460	9470	9470	9460	64
651	20240724	094200	184758020	9470	9470	9470	9470	34
652	20240724	094100	184436040	9470	9480	9480	9470	44
653	20240724	094000	184019080	9480	9480	9480	9480	28
654	20240724	093900	183753640	9450	9470	9470	9450	48
655	20240724	093800	183299290	9480	9480	9480	9480	3
656	20240724	093700	183270850	9480	9480	9480	9480	0
657	20240724	093600	183270850	9480	9430	9480	9430	109
658	20240724	093500	182242530	9500	9500	9500	9500	3
659	20240724	093400	182214030	9500	9500	9500	9500	5
660	20240724	093300	182166530	9500	9500	9500	9500	64
661	20240724	093200	181558530	9410	9410	9410	9410	0
662	20240724	093100	181558530	9410	9440	9520	9410	231
663	20240724	093000	179372610	9410	9440	9440	9410	103
664	20240724	092900	178402950	9440	9420	9440	9420	2
665	20240724	092800	178384090	9400	9400	9400	9400	0
666	20240724	092700	178384090	9400	9420	9420	9390	963
667	20240724	092600	169337010	9410	9410	9410	9410	8
668	20240724	092500	169261730	9420	9420	9420	9420	5
669	20240724	092400	169214630	9400	9440	9440	9400	2570
670	20240724	092300	145028870	9430	9450	9450	9430	308
671	20240724	092200	142121440	9440	9470	9470	9440	268
672	20240724	092100	139590160	9480	9500	9500	9480	167
673	20240724	092000	138003800	9500	9500	9500	9500	3
674	20240724	091900	137975300	9450	9500	9500	9450	100
675	20240724	091800	137029070	9500	9450	9500	9450	9
676	20240724	091700	136943970	9450	9450	9450	9450	0
677	20240724	091600	136943970	9450	9470	9470	9450	697
678	20240724	091500	130345710	9520	9530	9530	9520	105
679	20240724	091400	129345090	9540	9540	9540	9540	7
680	20240724	091300	129278310	9460	9460	9460	9460	21
681	20240724	091200	129079650	9460	9470	9470	9460	5
682	20240724	091100	129032320	9460	9500	9500	9460	316
683	20240724	091000	126030480	9490	9480	9490	9480	598
684	20240724	090900	120356860	9420	9420	9420	9420	0
685	20240724	090800	120356860	9420	9380	9420	9370	1698
686	20240724	090700	104408210	9360	9380	9390	9360	350
687	20240724	090600	101125820	9350	9340	9350	9330	514
688	20240724	090500	96325700	9340	9310	9390	9300	1607
689	20240724	090400	81267260	9340	9380	9380	9290	2510
690	20240724	090300	57889090	9370	9370	9460	9300	822
691	20240724	090200	50201630	9300	9400	9400	9280	1549
692	20240724	090100	35764990	9400	9500	9500	9400	745
693	20240724	090000	28748000	9530	9690	9690	9530	3002