KissMeData/059120/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	193700	1368746480	9750	9750	9750	9750	1816
3	20240724	193600	1368746480	9750	9750	9750	9750	0
4	20240724	193500	1368746480	9750	9750	9750	9750	0
5	20240724	193400	1368746480	9750	9750	9750	9750	0
6	20240724	193300	1368746480	9750	9750	9750	9750	0
7	20240724	193200	1368746480	9750	9750	9750	9750	0
8	20240724	193100	1368746480	9750	9750	9750	9750	0
9	20240724	193000	1368746480	9750	9750	9750	9750	0
10	20240724	192900	1368746480	9750	9750	9750	9750	0
11	20240724	192800	1368746480	9750	9750	9750	9750	0
12	20240724	192700	1368746480	9750	9750	9750	9750	0
13	20240724	192600	1368746480	9750	9750	9750	9750	0
14	20240724	192500	1368746480	9750	9750	9750	9750	0
15	20240724	192400	1368746480	9750	9750	9750	9750	0
16	20240724	192300	1368746480	9750	9750	9750	9750	0
17	20240724	192200	1368746480	9750	9750	9750	9750	0
18	20240724	192100	1368746480	9750	9750	9750	9750	0
19	20240724	192000	1368746480	9750	9750	9750	9750	0
20	20240724	191900	1368746480	9750	9750	9750	9750	0
21	20240724	191800	1368746480	9750	9750	9750	9750	0
22	20240724	191700	1368746480	9750	9750	9750	9750	0
23	20240724	191600	1368746480	9750	9750	9750	9750	0
24	20240724	191500	1368746480	9750	9750	9750	9750	0
25	20240724	191400	1368746480	9750	9750	9750	9750	0
26	20240724	191300	1368746480	9750	9750	9750	9750	0
27	20240724	191200	1368746480	9750	9750	9750	9750	0
28	20240724	191100	1368746480	9750	9750	9750	9750	0
29	20240724	191000	1368746480	9750	9750	9750	9750	0
30	20240724	190900	1368746480	9750	9750	9750	9750	0
31	20240724	190800	1368746480	9750	9750	9750	9750	0
32	20240724	190700	1368746480	9750	9750	9750	9750	1816
33	20240724	190600	1368746480	9750	9750	9750	9750	0
34	20240724	190500	1368746480	9750	9750	9750	9750	0
35	20240724	190400	1368746480	9750	9750	9750	9750	0
36	20240724	190300	1368746480	9750	9750	9750	9750	0
37	20240724	190200	1368746480	9750	9750	9750	9750	0
38	20240724	190100	1368746480	9750	9750	9750	9750	0
39	20240724	190000	1368746480	9750	9750	9750	9750	0
40	20240724	185900	1368746480	9750	9750	9750	9750	0
41	20240724	185800	1368746480	9750	9750	9750	9750	0
42	20240724	185700	1368746480	9750	9750	9750	9750	0
43	20240724	185600	1368746480	9750	9750	9750	9750	0
44	20240724	185500	1368746480	9750	9750	9750	9750	0
45	20240724	185400	1368746480	9750	9750	9750	9750	0
46	20240724	185300	1368746480	9750	9750	9750	9750	0
47	20240724	185200	1368746480	9750	9750	9750	9750	0
48	20240724	185100	1368746480	9750	9750	9750	9750	0
49	20240724	185000	1368746480	9750	9750	9750	9750	0
50	20240724	184900	1368746480	9750	9750	9750	9750	0
51	20240724	184800	1368746480	9750	9750	9750	9750	0
52	20240724	184700	1368746480	9750	9750	9750	9750	0
53	20240724	184600	1368746480	9750	9750	9750	9750	0
54	20240724	184500	1368746480	9750	9750	9750	9750	0
55	20240724	184400	1368746480	9750	9750	9750	9750	0
56	20240724	184300	1368746480	9750	9750	9750	9750	0
57	20240724	184200	1368746480	9750	9750	9750	9750	0
58	20240724	184100	1368746480	9750	9750	9750	9750	0
59	20240724	184000	1368746480	9750	9750	9750	9750	0
60	20240724	183900	1368746480	9750	9750	9750	9750	0
61	20240724	183800	1368746480	9750	9750	9750	9750	0
62	20240724	183700	1368746480	9750	9750	9750	9750	1816
63	20240724	183600	1368746480	9750	9750	9750	9750	0
64	20240724	183500	1368746480	9750	9750	9750	9750	0
65	20240724	183400	1368746480	9750	9750	9750	9750	0
66	20240724	183300	1368746480	9750	9750	9750	9750	0
67	20240724	183200	1368746480	9750	9750	9750	9750	0
68	20240724	183100	1368746480	9750	9750	9750	9750	0
69	20240724	183000	1368746480	9750	9750	9750	9750	0
70	20240724	182900	1368746480	9750	9750	9750	9750	0
71	20240724	182800	1368746480	9750	9750	9750	9750	0
72	20240724	182700	1368746480	9750	9750	9750	9750	0
73	20240724	182600	1368746480	9750	9750	9750	9750	0
74	20240724	182500	1368746480	9750	9750	9750	9750	0
75	20240724	182400	1368746480	9750	9750	9750	9750	0
76	20240724	182300	1368746480	9750	9750	9750	9750	0
77	20240724	182200	1368746480	9750	9750	9750	9750	0
78	20240724	182100	1368746480	9750	9750	9750	9750	0
79	20240724	182000	1368746480	9750	9750	9750	9750	0
80	20240724	181900	1368746480	9750	9750	9750	9750	0
81	20240724	181800	1368746480	9750	9750	9750	9750	0
82	20240724	181700	1368746480	9750	9750	9750	9750	0
83	20240724	181600	1368746480	9750	9750	9750	9750	0
84	20240724	181500	1368746480	9750	9750	9750	9750	0
85	20240724	181400	1368746480	9750	9750	9750	9750	0
86	20240724	181300	1368746480	9750	9750	9750	9750	0
87	20240724	181200	1368746480	9750	9750	9750	9750	0
88	20240724	181100	1368746480	9750	9750	9750	9750	0
89	20240724	181000	1368746480	9750	9750	9750	9750	0
90	20240724	180900	1368746480	9750	9750	9750	9750	0
91	20240724	180800	1368746480	9750	9750	9750	9750	0
92	20240724	180700	1368746480	9750	9750	9750	9750	1816
93	20240724	180600	1368746480	9750	9750	9750	9750	0
94	20240724	180500	1368746480	9750	9750	9750	9750	0
95	20240724	180400	1368746480	9750	9750	9750	9750	0
96	20240724	180300	1368746480	9750	9750	9750	9750	0
97	20240724	180200	1368746480	9750	9750	9750	9750	0
98	20240724	180100	1368746480	9750	9750	9750	9750	0
99	20240724	180000	1368746480	9750	9750	9750	9750	0
100	20240724	175900	1368746480	9750	9750	9750	9750	0
101	20240724	175800	1368746480	9750	9750	9750	9750	0
102	20240724	175700	1368746480	9750	9750	9750	9750	0
103	20240724	175600	1368746480	9750	9750	9750	9750	0
104	20240724	175500	1368746480	9750	9750	9750	9750	0
105	20240724	175400	1368746480	9750	9750	9750	9750	0
106	20240724	175300	1368746480	9750	9750	9750	9750	0
107	20240724	175200	1368746480	9750	9750	9750	9750	0
108	20240724	175100	1368746480	9750	9750	9750	9750	0
109	20240724	175000	1368746480	9750	9750	9750	9750	0
110	20240724	174900	1368746480	9750	9750	9750	9750	0
111	20240724	174800	1368746480	9750	9750	9750	9750	0
112	20240724	174700	1368746480	9750	9750	9750	9750	0
113	20240724	174600	1368746480	9750	9750	9750	9750	0
114	20240724	174500	1368746480	9750	9750	9750	9750	0
115	20240724	174400	1368746480	9750	9750	9750	9750	0
116	20240724	174300	1368746480	9750	9750	9750	9750	0
117	20240724	174200	1368746480	9750	9750	9750	9750	0
118	20240724	174100	1368746480	9750	9750	9750	9750	0
119	20240724	174000	1368746480	9750	9750	9750	9750	0
120	20240724	173900	1368746480	9750	9750	9750	9750	0
121	20240724	173800	1368746480	9750	9750	9750	9750	0
122	20240724	173700	1368746480	9750	9750	9750	9750	1816
123	20240724	173600	1368746480	9750	9750	9750	9750	0
124	20240724	173500	1368746480	9750	9750	9750	9750	0
125	20240724	173400	1368746480	9750	9750	9750	9750	0
126	20240724	173300	1368746480	9750	9750	9750	9750	0
127	20240724	173200	1368746480	9750	9750	9750	9750	0
128	20240724	173100	1368746480	9750	9750	9750	9750	0
129	20240724	173000	1368746480	9750	9750	9750	9750	0
130	20240724	172900	1368746480	9750	9750	9750	9750	0
131	20240724	172800	1368746480	9750	9750	9750	9750	0
132	20240724	172700	1368746480	9750	9750	9750	9750	0
133	20240724	172600	1368746480	9750	9750	9750	9750	0
134	20240724	172500	1368746480	9750	9750	9750	9750	0
135	20240724	172400	1368746480	9750	9750	9750	9750	0
136	20240724	172300	1368746480	9750	9750	9750	9750	0
137	20240724	172200	1368746480	9750	9750	9750	9750	0
138	20240724	172100	1368746480	9750	9750	9750	9750	0
139	20240724	172000	1368746480	9750	9750	9750	9750	0
140	20240724	171900	1368746480	9750	9750	9750	9750	0
141	20240724	171800	1368746480	9750	9750	9750	9750	0
142	20240724	171700	1368746480	9750	9750	9750	9750	0
143	20240724	171600	1368746480	9750	9750	9750	9750	0
144	20240724	171500	1368746480	9750	9750	9750	9750	0
145	20240724	171400	1368746480	9750	9750	9750	9750	0
146	20240724	171300	1368746480	9750	9750	9750	9750	0
147	20240724	171200	1368746480	9750	9750	9750	9750	0
148	20240724	171100	1368746480	9750	9750	9750	9750	0
149	20240724	171000	1368746480	9750	9750	9750	9750	0
150	20240724	170900	1368746480	9750	9750	9750	9750	0
151	20240724	170800	1368746480	9750	9750	9750	9750	0
152	20240724	170700	1368746480	9750	9750	9750	9750	1816
153	20240724	170600	1368746480	9750	9750	9750	9750	0
154	20240724	170500	1368746480	9750	9750	9750	9750	0
155	20240724	170400	1368746480	9750	9750	9750	9750	0
156	20240724	170300	1368746480	9750	9750	9750	9750	0
157	20240724	170200	1368746480	9750	9750	9750	9750	0
158	20240724	170100	1368746480	9750	9750	9750	9750	0
159	20240724	170000	1368746480	9750	9750	9750	9750	0
160	20240724	165900	1368746480	9750	9750	9750	9750	0
161	20240724	165800	1368746480	9750	9750	9750	9750	0
162	20240724	165700	1368746480	9750	9750	9750	9750	0
163	20240724	165600	1368746480	9750	9750	9750	9750	0
164	20240724	165500	1368746480	9750	9750	9750	9750	0
165	20240724	165400	1368746480	9750	9750	9750	9750	0
166	20240724	165300	1368746480	9750	9750	9750	9750	0
167	20240724	165200	1368746480	9750	9750	9750	9750	0
168	20240724	165100	1368746480	9750	9750	9750	9750	0
169	20240724	165000	1368746480	9750	9750	9750	9750	0
170	20240724	164900	1368746480	9750	9750	9750	9750	0
171	20240724	164800	1368746480	9750	9750	9750	9750	0
172	20240724	164700	1368746480	9750	9750	9750	9750	0
173	20240724	164600	1368746480	9750	9750	9750	9750	0
174	20240724	164500	1368746480	9750	9750	9750	9750	0
175	20240724	164400	1368746480	9750	9750	9750	9750	0
176	20240724	164300	1368746480	9750	9750	9750	9750	0
177	20240724	164200	1368746480	9750	9750	9750	9750	0
178	20240724	164100	1368746480	9750	9750	9750	9750	0
179	20240724	164000	1368746480	9750	9750	9750	9750	0
180	20240724	163900	1368746480	9750	9750	9750	9750	0
181	20240724	163800	1368746480	9750	9750	9750	9750	0
182	20240724	163700	1368746480	9750	9750	9750	9750	1816
183	20240724	163600	1368746480	9750	9750	9750	9750	0
184	20240724	163500	1368746480	9750	9750	9750	9750	0
185	20240724	163400	1368746480	9750	9750	9750	9750	0
186	20240724	163300	1368746480	9750	9750	9750	9750	0
187	20240724	163200	1368746480	9750	9750	9750	9750	0
188	20240724	163100	1368746480	9750	9750	9750	9750	0
189	20240724	163000	1368746480	9750	9750	9750	9750	0
190	20240724	162900	1368746480	9750	9750	9750	9750	0
191	20240724	162800	1368746480	9750	9750	9750	9750	0
192	20240724	162700	1368746480	9750	9750	9750	9750	0
193	20240724	162600	1368746480	9750	9750	9750	9750	0
194	20240724	162500	1368746480	9750	9750	9750	9750	0
195	20240724	162400	1368746480	9750	9750	9750	9750	0
196	20240724	162300	1368746480	9750	9750	9750	9750	0
197	20240724	162200	1368746480	9750	9750	9750	9750	0
198	20240724	162100	1368746480	9750	9750	9750	9750	0
199	20240724	162000	1368746480	9750	9750	9750	9750	0
200	20240724	161900	1368746480	9750	9750	9750	9750	0
201	20240724	161800	1368746480	9750	9750	9750	9750	0
202	20240724	161700	1368746480	9750	9750	9750	9750	0
203	20240724	161600	1368746480	9750	9750	9750	9750	0
204	20240724	161500	1368746480	9750	9750	9750	9750	0
205	20240724	161400	1368746480	9750	9750	9750	9750	0
206	20240724	161300	1368746480	9750	9750	9750	9750	0
207	20240724	161200	1368746480	9750	9750	9750	9750	0
208	20240724	161100	1368746480	9750	9750	9750	9750	0
209	20240724	161000	1368746480	9750	9750	9750	9750	0
210	20240724	160900	1368746480	9750	9750	9750	9750	0
211	20240724	160800	1368746480	9750	9750	9750	9750	0
212	20240724	160700	1368746480	9750	9750	9750	9750	1816
213	20240724	160600	1368746480	9750	9750	9750	9750	0
214	20240724	160500	1368746480	9750	9750	9750	9750	0
215	20240724	160400	1368746480	9750	9750	9750	9750	0
216	20240724	160300	1368746480	9750	9750	9750	9750	0
217	20240724	160200	1368746480	9750	9750	9750	9750	0
218	20240724	160100	1368746480	9750	9750	9750	9750	0
219	20240724	160000	1368746480	9750	9750	9750	9750	0
220	20240724	155900	1368746480	9750	9750	9750	9750	0
221	20240724	155800	1368746480	9750	9750	9750	9750	0
222	20240724	155700	1368746480	9750	9750	9750	9750	0
223	20240724	155600	1368746480	9750	9750	9750	9750	0
224	20240724	155500	1368746480	9750	9750	9750	9750	0
225	20240724	155400	1368746480	9750	9750	9750	9750	0
226	20240724	155300	1368746480	9750	9750	9750	9750	0
227	20240724	155200	1368746480	9750	9750	9750	9750	0
228	20240724	155100	1368746480	9750	9750	9750	9750	0
229	20240724	155000	1368746480	9750	9750	9750	9750	0
230	20240724	154900	1368746480	9750	9750	9750	9750	0
231	20240724	154800	1368746480	9750	9750	9750	9750	0
232	20240724	154700	1368746480	9750	9750	9750	9750	0
233	20240724	154600	1368746480	9750	9750	9750	9750	0
234	20240724	154500	1368746480	9750	9750	9750	9750	0
235	20240724	154400	1368746480	9750	9750	9750	9750	0
236	20240724	154300	1368746480	9750	9750	9750	9750	0
237	20240724	154200	1368746480	9750	9750	9750	9750	0
238	20240724	154100	1368746480	9750	9750	9750	9750	0
239	20240724	154000	1368746480	9750	9750	9750	9750	0
240	20240724	153900	1368746480	9750	9750	9750	9750	0
241	20240724	153800	1368746480	9750	9750	9750	9750	0
242	20240724	153700	1368746480	9750	9750	9750	9750	1816
243	20240724	153600	1368746480	9750	9750	9750	9750	0
244	20240724	153500	1368746480	9750	9750	9750	9750	0
245	20240724	153400	1368746480	9750	9750	9750	9750	0
246	20240724	153300	1368746480	9750	9750	9750	9750	0
247	20240724	153200	1368746480	9750	9750	9750	9750	0
248	20240724	153100	1368746480	9750	9750	9750	9750	0
249	20240724	153000	1368746480	9750	9750	9750	9750	1816
250	20240724	152900	1351040480	9780	9780	9780	9780	0
251	20240724	152800	1351040480	9780	9780	9780	9780	0
252	20240724	152700	1351040480	9780	9780	9780	9780	0
253	20240724	152600	1351040480	9780	9780	9780	9780	0
254	20240724	152500	1351040480	9780	9780	9780	9780	0
255	20240724	152400	1351040480	9780	9780	9780	9780	0
256	20240724	152300	1351040480	9780	9780	9780	9780	0
257	20240724	152200	1351040480	9780	9780	9780	9780	0
258	20240724	152100	1351040480	9780	9780	9780	9780	0
259	20240724	152000	1351040480	9780	9780	9780	9780	0
260	20240724	151900	1351040480	9780	9790	9810	9780	711
261	20240724	151800	1344081800	9790	9780	9810	9750	2647
262	20240724	151700	1318165920	9780	9800	9800	9750	393
263	20240724	151600	1314323930	9800	9750	9800	9750	446
264	20240724	151500	1309962320	9740	9760	9770	9740	1480
265	20240724	151400	1295532090	9760	9760	9800	9760	884
266	20240724	151300	1286899250	9760	9760	9800	9760	714
267	20240724	151200	1279924560	9810	9820	9820	9750	967
268	20240724	151100	1270472820	9820	9840	9920	9800	1058
269	20240724	151000	1260061410	9930	9880	9930	9710	6340
270	20240724	150900	1197896710	9880	9880	9990	9880	10878
271	20240724	150800	1089713470	9890	9810	9970	9810	9664
272	20240724	150700	993907310	9810	9870	9890	9790	9345
273	20240724	150600	901971640	9790	9680	9900	9680	9887
274	20240724	150500	804669770	9560	9480	9800	9480	11859
275	20240724	150400	690228430	9480	9460	9480	9460	191
276	20240724	150300	688421550	9480	9470	9480	9470	71
277	20240724	150200	687749170	9480	9480	9480	9470	7
278	20240724	150100	687682850	9470	9470	9470	9470	0
279	20240724	150000	687682850	9470	9470	9470	9470	33
280	20240724	145900	687370340	9470	9480	9480	9470	46
281	20240724	145800	686934420	9480	9480	9480	9480	552
282	20240724	145700	681701460	9480	9480	9490	9480	436
283	20240724	145600	677568170	9490	9490	9490	9490	0
284	20240724	145500	677568170	9490	9490	9490	9490	1
285	20240724	145400	677558680	9480	9480	9480	9480	0
286	20240724	145300	677558680	9480	9480	9480	9480	20
287	20240724	145200	677369080	9490	9490	9490	9490	23
288	20240724	145100	677150810	9490	9490	9490	9490	0
289	20240724	145000	677150810	9490	9490	9490	9490	0
290	20240724	144900	677150810	9490	9490	9490	9490	0
291	20240724	144800	677150810	9490	9490	9490	9490	0
292	20240724	144700	677150810	9490	9490	9490	9490	1
293	20240724	144600	677141320	9490	9480	9490	9480	62
294	20240724	144500	676553550	9490	9490	9490	9490	0
295	20240724	144400	676553550	9490	9490	9490	9490	7
296	20240724	144300	676487120	9490	9490	9490	9490	0
297	20240724	144200	676487120	9490	9490	9490	9490	0
298	20240724	144100	676487120	9490	9490	9490	9490	27
299	20240724	144000	676230890	9490	9480	9490	9480	81
300	20240724	143900	675462990	9480	9480	9480	9450	122
301	20240724	143800	674309220	9480	9480	9480	9480	2
302	20240724	143700	674290260	9490	9490	9490	9490	0
303	20240724	143600	674290260	9490	9490	9490	9490	200
304	20240724	143500	672392260	9490	9490	9490	9490	0
305	20240724	143400	672392260	9490	9490	9490	9490	1
306	20240724	143300	672382770	9490	9490	9490	9490	0
307	20240724	143200	672382770	9490	9490	9490	9490	0
308	20240724	143100	672382770	9490	9490	9490	9490	0
309	20240724	143000	672382770	9490	9490	9490	9490	0
310	20240724	142900	672382770	9490	9490	9490	9490	0
311	20240724	142800	672382770	9490	9490	9490	9490	0
312	20240724	142700	672382770	9490	9480	9490	9480	13
313	20240724	142600	672259510	9480	9480	9480	9480	0
314	20240724	142500	672259510	9480	9480	9480	9480	0
315	20240724	142400	672259510	9480	9480	9480	9480	30
316	20240724	142300	671975110	9480	9480	9480	9480	2
317	20240724	142200	671956150	9460	9460	9460	9460	51
318	20240724	142100	671473690	9460	9460	9460	9460	45
319	20240724	142000	671047990	9460	9450	9460	9450	57
320	20240724	141900	670509310	9450	9450	9450	9450	9
321	20240724	141800	670424260	9460	9450	9460	9450	104
322	20240724	141700	669441440	9450	9440	9450	9440	179
323	20240724	141600	667751670	9440	9440	9440	9440	3
324	20240724	141500	667723350	9430	9430	9430	9430	56
325	20240724	141400	667195270	9440	9440	9440	9440	0
326	20240724	141300	667195270	9440	9440	9440	9440	14
327	20240724	141200	667063110	9430	9440	9440	9430	12
328	20240724	141100	666949910	9450	9450	9450	9450	0
329	20240724	141000	666949910	9450	9440	9450	9440	7
330	20240724	140900	666883800	9450	9450	9450	9450	1
331	20240724	140800	666874350	9430	9420	9430	9410	494
332	20240724	140700	662222400	9430	9430	9430	9420	681
333	20240724	140600	655804140	9420	9430	9430	9420	42
334	20240724	140500	655408380	9430	9430	9430	9430	20
335	20240724	140400	655219780	9430	9430	9430	9430	145
336	20240724	140300	653852430	9430	9430	9430	9430	126
337	20240724	140200	652664250	9430	9440	9440	9430	429
338	20240724	140100	648614500	9450	9450	9450	9450	10
339	20240724	140000	648520000	9450	9450	9450	9450	10
340	20240724	135900	648425500	9450	9450	9450	9450	151
341	20240724	135800	646998550	9450	9450	9450	9450	0
342	20240724	135700	646998550	9450	9460	9460	9450	691
343	20240724	135600	640465670	9460	9460	9460	9460	125
344	20240724	135500	639283170	9470	9470	9470	9470	1
345	20240724	135400	639273700	9470	9470	9470	9470	29
346	20240724	135300	638999070	9470	9470	9470	9460	111
347	20240724	135200	637948750	9470	9470	9470	9470	50
348	20240724	135100	637475250	9470	9470	9470	9470	0
349	20240724	135000	637475250	9470	9470	9470	9470	10
350	20240724	134900	637380550	9470	9470	9470	9470	45
351	20240724	134800	636954400	9470	9480	9480	9470	366
352	20240724	134700	633488270	9490	9490	9490	9490	0
353	20240724	134600	633488270	9490	9490	9490	9490	1
354	20240724	134500	633478780	9490	9490	9490	9490	0
355	20240724	134400	633478780	9490	9490	9490	9490	0
356	20240724	134300	633478780	9490	9490	9490	9490	50
357	20240724	134200	633004280	9490	9480	9490	9480	6
358	20240724	134100	632947390	9470	9470	9470	9470	0
359	20240724	134000	632947390	9470	9500	9500	9470	291
360	20240724	133900	630190340	9500	9500	9500	9500	13
361	20240724	133800	630066840	9500	9500	9500	9500	34
362	20240724	133700	629743840	9500	9500	9500	9500	0
363	20240724	133600	629743840	9500	9500	9500	9500	0
364	20240724	133500	629743840	9500	9500	9500	9500	0
365	20240724	133400	629743840	9500	9500	9500	9500	0
366	20240724	133300	629743840	9500	9500	9500	9500	0
367	20240724	133200	629743840	9500	9500	9500	9500	0
368	20240724	133100	629743840	9500	9470	9500	9470	39
369	20240724	133000	629373580	9470	9470	9470	9470	5
370	20240724	132900	629326230	9490	9490	9490	9490	0
371	20240724	132800	629326230	9490	9490	9490	9490	121
372	20240724	132700	628177940	9490	9490	9490	9470	1139
373	20240724	132600	617380480	9500	9500	9500	9500	0
374	20240724	132500	617380480	9500	9500	9500	9500	0
375	20240724	132400	617380480	9500	9500	9500	9500	0
376	20240724	132300	617380480	9500	9500	9500	9490	529
377	20240724	132200	612356540	9550	9550	9550	9550	0
378	20240724	132100	612356540	9550	9550	9550	9550	1
379	20240724	132000	612346990	9550	9550	9550	9550	1
380	20240724	131900	612337440	9540	9540	9540	9540	0
381	20240724	131800	612337440	9540	9550	9550	9540	4
382	20240724	131700	612299250	9550	9500	9550	9500	22
383	20240724	131600	612089700	9550	9500	9550	9500	5
384	20240724	131500	612042150	9500	9500	9500	9500	11
385	20240724	131400	611937650	9500	9530	9530	9500	283
386	20240724	131300	609245980	9560	9560	9560	9560	0
387	20240724	131200	609245980	9560	9560	9560	9560	0
388	20240724	131100	609245980	9560	9560	9560	9560	0
389	20240724	131000	609245980	9560	9560	9560	9560	0
390	20240724	130900	609245980	9560	9560	9560	9560	0
391	20240724	130800	609245980	9560	9560	9560	9560	0
392	20240724	130700	609245980	9560	9560	9560	9560	0
393	20240724	130600	609245980	9560	9560	9560	9560	0
394	20240724	130500	609245980	9560	9530	9560	9520	12
395	20240724	130400	609131590	9560	9560	9560	9560	3
396	20240724	130300	609102910	9530	9530	9530	9530	0
397	20240724	130200	609102910	9530	9530	9530	9530	32
398	20240724	130100	608797950	9530	9530	9530	9530	0
399	20240724	130000	608797950	9530	9530	9530	9530	0
400	20240724	125900	608797950	9530	9530	9530	9530	0
401	20240724	125800	608797950	9530	9530	9530	9530	0
402	20240724	125700	608797950	9530	9530	9530	9530	0
403	20240724	125600	608797950	9530	9540	9570	9530	701
404	20240724	125500	602100850	9540	9540	9540	9540	0
405	20240724	125400	602100850	9540	9540	9540	9540	0
406	20240724	125300	602100850	9540	9540	9540	9540	0
407	20240724	125200	602100850	9540	9540	9540	9540	0
408	20240724	125100	602100850	9540	9540	9540	9540	0
409	20240724	125000	602100850	9540	9540	9540	9540	15
410	20240724	124900	601957750	9540	9540	9540	9540	0
411	20240724	124800	601957750	9540	9540	9540	9540	0
412	20240724	124700	601957750	9540	9540	9540	9540	2
413	20240724	124600	601938670	9540	9540	9540	9540	0
414	20240724	124500	601938670	9540	9540	9540	9540	0
415	20240724	124400	601938670	9540	9500	9540	9500	11
416	20240724	124300	601833770	9500	9520	9540	9500	1061
417	20240724	124200	591745960	9520	9520	9520	9520	2
418	20240724	124100	591726920	9530	9530	9530	9530	161
419	20240724	124000	590192590	9530	9530	9530	9530	0
420	20240724	123900	590192590	9530	9530	9530	9530	0
421	20240724	123800	590192590	9530	9530	9530	9530	1
422	20240724	123700	590183060	9540	9540	9540	9540	0
423	20240724	123600	590183060	9540	9540	9540	9540	67
424	20240724	123500	589543880	9560	9560	9560	9560	5
425	20240724	123400	589496080	9560	9560	9560	9560	0
426	20240724	123300	589496080	9560	9540	9560	9540	180
427	20240724	123200	587778860	9540	9550	9550	9540	520
428	20240724	123100	582816360	9550	9550	9550	9550	500
429	20240724	123000	578041360	9550	9550	9550	9550	1
430	20240724	122900	578031810	9550	9550	9550	9550	200
431	20240724	122800	576121810	9560	9560	9560	9560	2
432	20240724	122700	576102690	9560	9560	9560	9560	0
433	20240724	122600	576102690	9560	9570	9570	9560	6
434	20240724	122500	576045320	9570	9570	9570	9560	120
435	20240724	122400	574897910	9570	9570	9570	9570	20
436	20240724	122300	574706510	9570	9570	9570	9570	0
437	20240724	122200	574706510	9570	9570	9570	9570	0
438	20240724	122100	574706510	9570	9570	9570	9570	1
439	20240724	122000	574696940	9560	9560	9560	9560	10
440	20240724	121900	574601340	9570	9570	9570	9570	0
441	20240724	121800	574601340	9570	9570	9570	9570	0
442	20240724	121700	574601340	9570	9570	9570	9570	0
443	20240724	121600	574601340	9570	9570	9570	9570	0
444	20240724	121500	574601340	9570	9570	9570	9570	0
445	20240724	121400	574601340	9570	9560	9570	9560	7
446	20240724	121300	574534410	9570	9570	9570	9570	41
447	20240724	121200	574142040	9570	9570	9570	9570	0
448	20240724	121100	574142040	9570	9570	9570	9570	0
449	20240724	121000	574142040	9570	9570	9570	9570	1
450	20240724	120900	574132470	9550	9560	9560	9550	580
451	20240724	120800	568593460	9550	9550	9550	9550	0
452	20240724	120700	568593460	9550	9550	9550	9550	8
453	20240724	120600	568517060	9550	9550	9550	9550	44
454	20240724	120500	568096860	9550	9550	9550	9550	0
455	20240724	120400	568096860	9550	9550	9550	9550	0
456	20240724	120300	568096860	9550	9550	9550	9550	0
457	20240724	120200	568096860	9550	9550	9550	9550	0
458	20240724	120100	568096860	9550	9550	9550	9550	0
459	20240724	120000	568096860	9550	9550	9550	9550	0
460	20240724	115900	568096860	9550	9550	9550	9550	0
461	20240724	115800	568096860	9550	9550	9550	9550	0
462	20240724	115700	568096860	9550	9550	9550	9550	0
463	20240724	115600	568096860	9550	9550	9550	9550	10
464	20240724	115500	568001360	9550	9550	9550	9550	1
465	20240724	115400	567991810	9560	9560	9560	9560	0
466	20240724	115300	567991810	9560	9570	9570	9560	707
467	20240724	115200	561229020	9570	9570	9570	9570	100
468	20240724	115100	560272020	9570	9570	9570	9570	1
469	20240724	115000	560262450	9570	9570	9570	9570	0
470	20240724	114900	560262450	9570	9570	9570	9570	1
471	20240724	114800	560252880	9570	9570	9570	9570	0
472	20240724	114700	560252880	9570	9580	9580	9570	250
473	20240724	114600	557858380	9570	9570	9580	9570	108
474	20240724	114500	556824410	9580	9580	9580	9580	0
475	20240724	114400	556824410	9580	9580	9580	9580	427
476	20240724	114300	552733750	9590	9590	9590	9590	20
477	20240724	114200	552541950	9600	9600	9600	9600	145
478	20240724	114100	551149950	9590	9590	9590	9590	236
479	20240724	114000	548886710	9590	9590	9590	9590	0
480	20240724	113900	548886710	9590	9590	9590	9590	0
481	20240724	113800	548886710	9590	9590	9590	9590	0
482	20240724	113700	548886710	9590	9590	9590	9590	0
483	20240724	113600	548886710	9590	9590	9590	9590	0
484	20240724	113500	548886710	9590	9590	9590	9590	80
485	20240724	113400	548119510	9600	9600	9600	9600	0
486	20240724	113300	548119510	9600	9600	9600	9600	0
487	20240724	113200	548119510	9600	9600	9600	9600	0
488	20240724	113100	548119510	9600	9600	9600	9600	0
489	20240724	113000	548119510	9600	9600	9600	9600	0
490	20240724	112900	548119510	9600	9600	9600	9600	0
491	20240724	112800	548119510	9600	9600	9600	9600	1
492	20240724	112700	548109910	9590	9590	9590	9590	0
493	20240724	112600	548109910	9590	9590	9590	9590	0
494	20240724	112500	548109910	9590	9590	9590	9590	10
495	20240724	112400	548014010	9590	9590	9590	9590	0
496	20240724	112300	548014010	9590	9590	9590	9590	0
497	20240724	112200	548014010	9590	9590	9590	9590	3
498	20240724	112100	547985240	9590	9590	9590	9590	1
499	20240724	112000	547975650	9590	9590	9590	9590	86
500	20240724	111900	547150910	9610	9610	9610	9610	18
501	20240724	111800	546977930	9610	9610	9610	9610	0
502	20240724	111700	546977930	9610	9610	9610	9610	0
503	20240724	111600	546977930	9610	9610	9610	9610	0
504	20240724	111500	546977930	9610	9610	9610	9610	48
505	20240724	111400	546516650	9600	9600	9600	9600	7
506	20240724	111300	546449450	9610	9640	9640	9610	61
507	20240724	111200	545863210	9600	9600	9600	9600	91
508	20240724	111100	544989610	9640	9640	9640	9640	20
509	20240724	111000	544796810	9640	9600	9640	9600	2
510	20240724	110900	544777570	9590	9590	9590	9590	0
511	20240724	110800	544777570	9590	9590	9590	9590	0
512	20240724	110700	544777570	9590	9590	9590	9590	0
513	20240724	110600	544777570	9590	9590	9590	9590	0
514	20240724	110500	544777570	9590	9590	9590	9590	0
515	20240724	110400	544777570	9590	9590	9590	9590	0
516	20240724	110300	544777570	9590	9590	9590	9590	0
517	20240724	110200	544777570	9590	9590	9590	9590	42
518	20240724	110100	544374790	9570	9570	9570	9570	0
519	20240724	110000	544374790	9570	9570	9570	9570	12
520	20240724	105900	544259950	9590	9570	9590	9570	157
521	20240724	105800	542755460	9580	9570	9580	9570	96
522	20240724	105700	541835790	9570	9570	9580	9570	82
523	20240724	105600	541051040	9570	9570	9570	9570	7
524	20240724	105500	540984050	9570	9570	9570	9570	68
525	20240724	105400	540333290	9570	9570	9570	9570	40
526	20240724	105300	539950490	9580	9610	9610	9580	617
527	20240724	105200	534034770	9610	9610	9610	9610	16
528	20240724	105100	533881010	9610	9600	9610	9600	30
529	20240724	105000	533592970	9600	9600	9600	9600	232
530	20240724	104900	531365770	9630	9630	9630	9630	20
531	20240724	104800	531173170	9630	9630	9630	9630	0
532	20240724	104700	531173170	9630	9630	9630	9630	1
533	20240724	104600	531163540	9630	9600	9630	9600	5
534	20240724	104500	531115510	9590	9590	9590	9590	50
535	20240724	104400	530636010	9640	9590	9640	9590	23
536	20240724	104300	530414340	9640	9640	9640	9640	0
537	20240724	104200	530414340	9640	9640	9640	9640	152
538	20240724	104100	528949060	9640	9640	9640	9640	0
539	20240724	104000	528949060	9640	9640	9640	9640	0
540	20240724	103900	528949060	9640	9640	9640	9640	1
541	20240724	103800	528939420	9640	9640	9640	9640	0
542	20240724	103700	528939420	9640	9580	9640	9580	221
543	20240724	103600	526822180	9580	9580	9640	9580	22
544	20240724	103500	526610760	9580	9580	9610	9580	10
545	20240724	103400	526514930	9580	9580	9580	9570	161
546	20240724	103300	524972750	9650	9620	9650	9580	1250
547	20240724	103200	512983670	9650	9650	9650	9650	1
548	20240724	103100	512974020	9660	9660	9660	9660	0
549	20240724	103000	512974020	9660	9660	9660	9660	0
550	20240724	102900	512974020	9660	9650	9660	9650	800
551	20240724	102800	505246110	9650	9650	9650	9650	1
552	20240724	102700	505236460	9630	9620	9630	9620	498
553	20240724	102600	500441520	9620	9620	9620	9620	14
554	20240724	102500	500306840	9620	9590	9620	9590	37
555	20240724	102400	499951700	9590	9590	9600	9590	21
556	20240724	102300	499750300	9590	9600	9600	9590	25
557	20240724	102200	499510380	9590	9590	9590	9590	5
558	20240724	102100	499462430	9620	9620	9620	9620	0
559	20240724	102000	499462430	9620	9620	9620	9620	0
560	20240724	101900	499462430	9620	9580	9620	9570	76
561	20240724	101800	498734330	9570	9570	9580	9570	12
562	20240724	101700	498619480	9570	9580	9580	9570	133
563	20240724	101600	497345640	9590	9620	9620	9590	658
564	20240724	101500	491025500	9620	9620	9620	9620	0
565	20240724	101400	491025500	9620	9620	9620	9620	26
566	20240724	101300	490775380	9630	9640	9640	9630	582
567	20240724	101200	485168010	9640	9640	9640	9640	210
568	20240724	101100	483143610	9650	9650	9650	9650	307
569	20240724	101000	480181060	9660	9660	9660	9660	0
570	20240724	100900	480181060	9660	9660	9660	9660	5
571	20240724	100800	480132760	9660	9660	9660	9660	5
572	20240724	100700	480084460	9660	9650	9660	9650	49
573	20240724	100600	479611320	9650	9650	9650	9650	50
574	20240724	100500	479128820	9660	9650	9660	9650	475
575	20240724	100400	474540740	9650	9650	9650	9650	606
576	20240724	100300	468692840	9660	9690	9700	9660	287
577	20240724	100200	465912830	9700	9700	9700	9680	83
578	20240724	100100	465107750	9700	9670	9700	9670	287
579	20240724	100000	462330050	9670	9700	9700	9630	463
580	20240724	095900	457869960	9640	9750	9830	9600	16531
581	20240724	095800	296663890	9750	9770	9780	9740	1778
582	20240724	095700	279318860	9750	9760	9790	9750	952
583	20240724	095600	270025670	9760	9760	9790	9750	2454
584	20240724	095500	246064390	9770	9770	9790	9770	921
585	20240724	095400	237054640	9770	9780	9780	9730	1049
586	20240724	095300	226845770	9780	9720	9780	9700	1622
587	20240724	095200	211077160	9700	9720	9720	9700	512
588	20240724	095100	206103890	9730	9700	9740	9700	203
589	20240724	095000	204129520	9700	9650	9700	9650	558
590	20240724	094900	198721900	9630	9630	9630	9630	0
591	20240724	094800	198721900	9630	9630	9630	9630	0
592	20240724	094700	198721900	9630	9680	9680	9630	63
593	20240724	094600	198114810	9630	9640	9640	9630	280
594	20240724	094500	195417410	9640	9640	9640	9640	100
595	20240724	094400	194453410	9640	9700	9700	9640	100
596	20240724	094300	193488270	9700	9700	9700	9690	161
597	20240724	094200	191926590	9700	9700	9700	9700	2
598	20240724	094100	191907190	9700	9700	9700	9700	7
599	20240724	094000	191839290	9700	9670	9710	9670	1873
600	20240724	093900	173683860	9670	9660	9670	9660	205
601	20240724	093800	171701930	9620	9630	9690	9600	2224
602	20240724	093700	150193830	9630	9500	9650	9500	2242
603	20240724	093600	128761050	9500	9530	9530	9500	610
604	20240724	093500	122965000	9540	9540	9540	9540	0
605	20240724	093400	122965000	9540	9540	9540	9540	93
606	20240724	093300	122077780	9550	9470	9550	9440	2099
607	20240724	093200	102128320	9470	9440	9470	9440	26
608	20240724	093100	101882220	9470	9400	9470	9400	1160
609	20240724	093000	90907670	9400	9450	9450	9400	538
610	20240724	092900	85836570	9390	9440	9440	9390	103
611	20240724	092800	84864300	9440	9440	9440	9440	1
612	20240724	092700	84854860	9440	9380	9440	9370	726
613	20240724	092600	78038180	9380	9400	9400	9380	1121
614	20240724	092500	67513830	9450	9450	9450	9450	0
615	20240724	092400	67513830	9450	9450	9450	9450	100
616	20240724	092300	66568830	9470	9470	9470	9470	5
617	20240724	092200	66521480	9400	9450	9450	9400	2277
618	20240724	092100	45052060	9470	9480	9480	9470	30
619	20240724	092000	44767910	9450	9470	9470	9450	105
620	20240724	091900	43775420	9470	9470	9470	9470	0
621	20240724	091800	43775420	9470	9470	9470	9470	10
622	20240724	091700	43680720	9500	9500	9500	9500	0
623	20240724	091600	43680720	9500	9500	9500	9500	0
624	20240724	091500	43680720	9500	9510	9510	9500	65
625	20240724	091400	43062720	9510	9500	9510	9500	267
626	20240724	091300	40526010	9500	9470	9500	9470	316
627	20240724	091200	37530190	9420	9420	9420	9420	462
628	20240724	091100	33178150	9420	9430	9430	9420	71
629	20240724	091000	32509310	9470	9420	9470	9420	521
630	20240724	090900	27575890	9470	9470	9470	9470	3
631	20240724	090800	27547480	9470	9420	9470	9420	230
632	20240724	090700	25378300	9380	9390	9390	9380	100
633	20240724	090600	24440130	9470	9470	9470	9380	83
634	20240724	090500	23658300	9390	9390	9390	9390	407
635	20240724	090400	19836570	9390	9430	9430	9350	1516
636	20240724	090300	5607000	9430	9440	9440	9430	81
637	20240724	090200	4842720	9440	9440	9440	9440	20
638	20240724	090100	4653920	9440	9440	9440	9440	0
639	20240724	090000	4653920	9440	9440	9440	9440	493