KissMeData/010100/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	185300	676326895	4475	4475	4475	4475	4581
3	20240723	185200	676326895	4475	4475	4475	4475	0
4	20240723	185100	676326895	4475	4475	4475	4475	0
5	20240723	185000	676326895	4475	4475	4475	4475	0
6	20240723	184900	676326895	4475	4475	4475	4475	0
7	20240723	184800	676326895	4475	4475	4475	4475	0
8	20240723	184700	676326895	4475	4475	4475	4475	0
9	20240723	184600	676326895	4475	4475	4475	4475	0
10	20240723	184500	676326895	4475	4475	4475	4475	0
11	20240723	184400	676326895	4475	4475	4475	4475	0
12	20240723	184300	676326895	4475	4475	4475	4475	0
13	20240723	184200	676326895	4475	4475	4475	4475	0
14	20240723	184100	676326895	4475	4475	4475	4475	0
15	20240723	184000	676326895	4475	4475	4475	4475	0
16	20240723	183900	676326895	4475	4475	4475	4475	0
17	20240723	183800	676326895	4475	4475	4475	4475	0
18	20240723	183700	676326895	4475	4475	4475	4475	0
19	20240723	183600	676326895	4475	4475	4475	4475	0
20	20240723	183500	676326895	4475	4475	4475	4475	0
21	20240723	183400	676326895	4475	4475	4475	4475	0
22	20240723	183300	676326895	4475	4475	4475	4475	0
23	20240723	183200	676326895	4475	4475	4475	4475	0
24	20240723	183100	676326895	4475	4475	4475	4475	0
25	20240723	183000	676326895	4475	4475	4475	4475	0
26	20240723	182900	676326895	4475	4475	4475	4475	0
27	20240723	182800	676326895	4475	4475	4475	4475	0
28	20240723	182700	676326895	4475	4475	4475	4475	0
29	20240723	182600	676326895	4475	4475	4475	4475	0
30	20240723	182500	676326895	4475	4475	4475	4475	0
31	20240723	182400	676326895	4475	4475	4475	4475	0
32	20240723	182300	676326895	4475	4475	4475	4475	4581
33	20240723	182200	676326895	4475	4475	4475	4475	0
34	20240723	182100	676326895	4475	4475	4475	4475	0
35	20240723	182000	676326895	4475	4475	4475	4475	0
36	20240723	181900	676326895	4475	4475	4475	4475	0
37	20240723	181800	676326895	4475	4475	4475	4475	0
38	20240723	181700	676326895	4475	4475	4475	4475	0
39	20240723	181600	676326895	4475	4475	4475	4475	0
40	20240723	181500	676326895	4475	4475	4475	4475	0
41	20240723	181400	676326895	4475	4475	4475	4475	0
42	20240723	181300	676326895	4475	4475	4475	4475	0
43	20240723	181200	676326895	4475	4475	4475	4475	0
44	20240723	181100	676326895	4475	4475	4475	4475	0
45	20240723	181000	676326895	4475	4475	4475	4475	0
46	20240723	180900	676326895	4475	4475	4475	4475	0
47	20240723	180800	676326895	4475	4475	4475	4475	0
48	20240723	180700	676326895	4475	4475	4475	4475	0
49	20240723	180600	676326895	4475	4475	4475	4475	0
50	20240723	180500	676326895	4475	4475	4475	4475	0
51	20240723	180400	676326895	4475	4475	4475	4475	0
52	20240723	180300	676326895	4475	4475	4475	4475	0
53	20240723	180200	676326895	4475	4475	4475	4475	0
54	20240723	180100	676326895	4475	4475	4475	4475	0
55	20240723	180000	676326895	4475	4475	4475	4475	0
56	20240723	175900	676326895	4475	4475	4475	4475	0
57	20240723	175800	676326895	4475	4475	4475	4475	0
58	20240723	175700	676326895	4475	4475	4475	4475	0
59	20240723	175600	676326895	4475	4475	4475	4475	0
60	20240723	175500	676326895	4475	4475	4475	4475	0
61	20240723	175400	676326895	4475	4475	4475	4475	0
62	20240723	175300	676326895	4475	4475	4475	4475	4581
63	20240723	175200	676326895	4475	4475	4475	4475	0
64	20240723	175100	676326895	4475	4475	4475	4475	0
65	20240723	175000	676326895	4475	4475	4475	4475	0
66	20240723	174900	676326895	4475	4475	4475	4475	0
67	20240723	174800	676326895	4475	4475	4475	4475	0
68	20240723	174700	676326895	4475	4475	4475	4475	0
69	20240723	174600	676326895	4475	4475	4475	4475	0
70	20240723	174500	676326895	4475	4475	4475	4475	0
71	20240723	174400	676326895	4475	4475	4475	4475	0
72	20240723	174300	676326895	4475	4475	4475	4475	0
73	20240723	174200	676326895	4475	4475	4475	4475	0
74	20240723	174100	676326895	4475	4475	4475	4475	0
75	20240723	174000	676326895	4475	4475	4475	4475	0
76	20240723	173900	676326895	4475	4475	4475	4475	0
77	20240723	173800	676326895	4475	4475	4475	4475	0
78	20240723	173700	676326895	4475	4475	4475	4475	0
79	20240723	173600	676326895	4475	4475	4475	4475	0
80	20240723	173500	676326895	4475	4475	4475	4475	0
81	20240723	173400	676326895	4475	4475	4475	4475	0
82	20240723	173300	676326895	4475	4475	4475	4475	0
83	20240723	173200	676326895	4475	4475	4475	4475	0
84	20240723	173100	676326895	4475	4475	4475	4475	0
85	20240723	173000	676326895	4475	4475	4475	4475	0
86	20240723	172900	676326895	4475	4475	4475	4475	0
87	20240723	172800	676326895	4475	4475	4475	4475	0
88	20240723	172700	676326895	4475	4475	4475	4475	0
89	20240723	172600	676326895	4475	4475	4475	4475	0
90	20240723	172500	676326895	4475	4475	4475	4475	0
91	20240723	172400	676326895	4475	4475	4475	4475	0
92	20240723	172300	676326895	4475	4475	4475	4475	4581
93	20240723	172200	676326895	4475	4475	4475	4475	0
94	20240723	172100	676326895	4475	4475	4475	4475	0
95	20240723	172000	676326895	4475	4475	4475	4475	0
96	20240723	171900	676326895	4475	4475	4475	4475	0
97	20240723	171800	676326895	4475	4475	4475	4475	0
98	20240723	171700	676326895	4475	4475	4475	4475	0
99	20240723	171600	676326895	4475	4475	4475	4475	0
100	20240723	171500	676326895	4475	4475	4475	4475	0
101	20240723	171400	676326895	4475	4475	4475	4475	0
102	20240723	171300	676326895	4475	4475	4475	4475	0
103	20240723	171200	676326895	4475	4475	4475	4475	0
104	20240723	171100	676326895	4475	4475	4475	4475	0
105	20240723	171000	676326895	4475	4475	4475	4475	0
106	20240723	170900	676326895	4475	4475	4475	4475	0
107	20240723	170800	676326895	4475	4475	4475	4475	0
108	20240723	170700	676326895	4475	4475	4475	4475	0
109	20240723	170600	676326895	4475	4475	4475	4475	0
110	20240723	170500	676326895	4475	4475	4475	4475	0
111	20240723	170400	676326895	4475	4475	4475	4475	0
112	20240723	170300	676326895	4475	4475	4475	4475	0
113	20240723	170200	676326895	4475	4475	4475	4475	0
114	20240723	170100	676326895	4475	4475	4475	4475	0
115	20240723	170000	676326895	4475	4475	4475	4475	0
116	20240723	165900	676326895	4475	4475	4475	4475	0
117	20240723	165800	676326895	4475	4475	4475	4475	0
118	20240723	165700	676326895	4475	4475	4475	4475	0
119	20240723	165600	676326895	4475	4475	4475	4475	0
120	20240723	165500	676326895	4475	4475	4475	4475	0
121	20240723	165400	676326895	4475	4475	4475	4475	0
122	20240723	165300	676326895	4475	4475	4475	4475	4581
123	20240723	165200	676326895	4475	4475	4475	4475	0
124	20240723	165100	676326895	4475	4475	4475	4475	0
125	20240723	165000	676326895	4475	4475	4475	4475	0
126	20240723	164900	676326895	4475	4475	4475	4475	0
127	20240723	164800	676326895	4475	4475	4475	4475	0
128	20240723	164700	676326895	4475	4475	4475	4475	0
129	20240723	164600	676326895	4475	4475	4475	4475	0
130	20240723	164500	676326895	4475	4475	4475	4475	0
131	20240723	164400	676326895	4475	4475	4475	4475	0
132	20240723	164300	676326895	4475	4475	4475	4475	0
133	20240723	164200	676326895	4475	4475	4475	4475	0
134	20240723	164100	676326895	4475	4475	4475	4475	0
135	20240723	164000	676326895	4475	4475	4475	4475	0
136	20240723	163900	676326895	4475	4475	4475	4475	0
137	20240723	163800	676326895	4475	4475	4475	4475	0
138	20240723	163700	676326895	4475	4475	4475	4475	0
139	20240723	163600	676326895	4475	4475	4475	4475	0
140	20240723	163500	676326895	4475	4475	4475	4475	0
141	20240723	163400	676326895	4475	4475	4475	4475	0
142	20240723	163300	676326895	4475	4475	4475	4475	0
143	20240723	163200	676326895	4475	4475	4475	4475	0
144	20240723	163100	676326895	4475	4475	4475	4475	0
145	20240723	163000	676326895	4475	4475	4475	4475	0
146	20240723	162900	676326895	4475	4475	4475	4475	0
147	20240723	162800	676326895	4475	4475	4475	4475	0
148	20240723	162700	676326895	4475	4475	4475	4475	0
149	20240723	162600	676326895	4475	4475	4475	4475	0
150	20240723	162500	676326895	4475	4475	4475	4475	0
151	20240723	162400	676326895	4475	4475	4475	4475	0
152	20240723	162300	676326895	4475	4475	4475	4475	4581
153	20240723	162200	676326895	4475	4475	4475	4475	0
154	20240723	162100	676326895	4475	4475	4475	4475	0
155	20240723	162000	676326895	4475	4475	4475	4475	0
156	20240723	161900	676326895	4475	4475	4475	4475	0
157	20240723	161800	676326895	4475	4475	4475	4475	0
158	20240723	161700	676326895	4475	4475	4475	4475	0
159	20240723	161600	676326895	4475	4475	4475	4475	0
160	20240723	161500	676326895	4475	4475	4475	4475	0
161	20240723	161400	676326895	4475	4475	4475	4475	0
162	20240723	161300	676326895	4475	4475	4475	4475	0
163	20240723	161200	676326895	4475	4475	4475	4475	0
164	20240723	161100	676326895	4475	4475	4475	4475	0
165	20240723	161000	676326895	4475	4475	4475	4475	0
166	20240723	160900	676326895	4475	4475	4475	4475	0
167	20240723	160800	676326895	4475	4475	4475	4475	0
168	20240723	160700	676326895	4475	4475	4475	4475	0
169	20240723	160600	676326895	4475	4475	4475	4475	0
170	20240723	160500	676326895	4475	4475	4475	4475	0
171	20240723	160400	676326895	4475	4475	4475	4475	0
172	20240723	160300	676326895	4475	4475	4475	4475	0
173	20240723	160200	676326895	4475	4475	4475	4475	0
174	20240723	160100	676326895	4475	4475	4475	4475	0
175	20240723	160000	676326895	4475	4475	4475	4475	0
176	20240723	155900	676326895	4475	4475	4475	4475	0
177	20240723	155800	676326895	4475	4475	4475	4475	0
178	20240723	155700	676326895	4475	4475	4475	4475	0
179	20240723	155600	676326895	4475	4475	4475	4475	0
180	20240723	155500	676326895	4475	4475	4475	4475	0
181	20240723	155400	676326895	4475	4475	4475	4475	0
182	20240723	155300	676326895	4475	4475	4475	4475	4581
183	20240723	155200	676326895	4475	4475	4475	4475	0
184	20240723	155100	676326895	4475	4475	4475	4475	0
185	20240723	155000	676326895	4475	4475	4475	4475	0
186	20240723	154900	676326895	4475	4475	4475	4475	0
187	20240723	154800	676326895	4475	4475	4475	4475	0
188	20240723	154700	676326895	4475	4475	4475	4475	0
189	20240723	154600	676326895	4475	4475	4475	4475	0
190	20240723	154500	676326895	4475	4475	4475	4475	0
191	20240723	154400	676326895	4475	4475	4475	4475	0
192	20240723	154300	676326895	4475	4475	4475	4475	0
193	20240723	154200	676326895	4475	4475	4475	4475	0
194	20240723	154100	676326895	4475	4475	4475	4475	0
195	20240723	154000	676326895	4475	4475	4475	4475	0
196	20240723	153900	676326895	4475	4475	4475	4475	0
197	20240723	153800	676326895	4475	4475	4475	4475	0
198	20240723	153700	676326895	4475	4475	4475	4475	0
199	20240723	153600	676326895	4475	4475	4475	4475	0
200	20240723	153500	676326895	4475	4475	4475	4475	0
201	20240723	153400	676326895	4475	4475	4475	4475	0
202	20240723	153300	676326895	4475	4475	4475	4475	0
203	20240723	153200	676326895	4475	4475	4475	4475	0
204	20240723	153100	676326895	4475	4475	4475	4475	0
205	20240723	153000	676326895	4475	4475	4475	4475	4581
206	20240723	152900	655826920	4450	4450	4450	4450	0
207	20240723	152800	655826920	4450	4450	4450	4450	0
208	20240723	152700	655826920	4450	4450	4450	4450	0
209	20240723	152600	655826920	4450	4450	4450	4450	0
210	20240723	152500	655826920	4450	4450	4450	4450	0
211	20240723	152400	655826920	4450	4450	4450	4450	0
212	20240723	152300	655826920	4450	4450	4450	4450	0
213	20240723	152200	655826920	4450	4450	4450	4450	0
214	20240723	152100	655826920	4450	4450	4450	4450	0
215	20240723	152000	655826920	4450	4450	4450	4450	0
216	20240723	151900	655826920	4450	4435	4450	4435	55
217	20240723	151800	655582845	4435	4430	4435	4430	11
218	20240723	151700	655534095	4430	4425	4440	4425	8
219	20240723	151600	655498610	4430	4430	4430	4430	15
220	20240723	151500	655432160	4450	4425	4450	4425	214
221	20240723	151400	654480040	4430	4440	4450	4430	235
222	20240723	151300	653438470	4450	4445	4450	4430	141
223	20240723	151200	652813085	4455	4430	4455	4425	191
224	20240723	151100	651966695	4445	4445	4445	4445	2
225	20240723	151000	651957805	4465	4445	4465	4445	71
226	20240723	150900	651641230	4455	4440	4455	4440	19
227	20240723	150800	651556740	4450	4455	4455	4450	8
228	20240723	150700	651521125	4460	4460	4460	4450	31
229	20240723	150600	651383045	4455	4455	4460	4420	5031
230	20240723	150500	629095010	4430	4440	4455	4430	37
231	20240723	150400	628930395	4455	4435	4455	4430	454
232	20240723	150300	626918320	4435	4450	4450	4435	1162
233	20240723	150200	621762535	4460	4445	4460	4440	353
234	20240723	150100	620191770	4440	4440	4450	4440	3
235	20240723	150000	620178440	4435	4435	4435	4435	24
236	20240723	145900	620072000	4435	4435	4435	4435	5
237	20240723	145800	620049825	4450	4440	4450	4435	21
238	20240723	145700	619956625	4435	4445	4445	4435	5
239	20240723	145600	619934410	4450	4440	4450	4435	25
240	20240723	145500	619823380	4430	4430	4430	4430	8
241	20240723	145400	619787940	4450	4435	4450	4430	517
242	20240723	145300	617496645	4430	4430	4430	4430	8
243	20240723	145200	617461205	4450	4440	4450	4430	194
244	20240723	145100	616601555	4430	4435	4435	4430	1767
245	20240723	145000	608771985	4430	4450	4450	4430	3000
246	20240723	144900	595457045	4450	4450	4450	4450	1
247	20240723	144800	595452595	4470	4465	4470	4450	1005
248	20240723	144700	590972725	4465	4465	4465	4465	1
249	20240723	144600	590968260	4470	4455	4470	4455	812
250	20240723	144500	587339355	4465	4445	4465	4445	1205
251	20240723	144400	581962265	4440	4420	4445	4420	1744
252	20240723	144300	574226615	4420	4445	4445	4420	13
253	20240723	144200	574169065	4420	4470	4470	4415	16217
254	20240723	144100	502376030	4475	4450	4475	4425	10569
255	20240723	144000	455494355	4435	4465	4465	4435	10000
256	20240723	143900	411080120	4480	4480	4480	4480	0
257	20240723	143800	411080120	4480	4480	4480	4480	1
258	20240723	143700	411075640	4470	4465	4470	4465	202
259	20240723	143600	410172705	4480	4480	4480	4480	0
260	20240723	143500	410172705	4480	4470	4480	4470	501
261	20240723	143400	407933225	4480	4480	4480	4480	0
262	20240723	143300	407933225	4480	4470	4480	4470	135
263	20240723	143200	407329765	4475	4475	4475	4475	173
264	20240723	143100	406555590	4480	4480	4480	4480	214
265	20240723	143000	405596870	4485	4485	4485	4485	0
266	20240723	142900	405596870	4485	4485	4485	4485	0
267	20240723	142800	405596870	4485	4485	4485	4485	0
268	20240723	142700	405596870	4485	4485	4485	4480	501
269	20240723	142600	403350885	4480	4475	4480	4475	400
270	20240723	142500	401559400	4470	4470	4470	4470	10
271	20240723	142400	401514700	4475	4475	4475	4475	0
272	20240723	142300	401514700	4475	4475	4475	4475	0
273	20240723	142200	401514700	4475	4475	4475	4475	0
274	20240723	142100	401514700	4475	4475	4475	4475	2
275	20240723	142000	401505750	4480	4480	4480	4480	0
276	20240723	141900	401505750	4480	4480	4480	4480	2
277	20240723	141800	401496790	4455	4470	4475	4455	721
278	20240723	141700	398276115	4465	4465	4465	4465	0
279	20240723	141600	398276115	4465	4465	4465	4465	0
280	20240723	141500	398276115	4465	4465	4465	4465	0
281	20240723	141400	398276115	4465	4465	4465	4465	5
282	20240723	141300	398253790	4445	4445	4445	4445	0
283	20240723	141200	398253790	4445	4445	4445	4445	0
284	20240723	141100	398253790	4445	4450	4450	4445	156
285	20240723	141000	397559820	4470	4470	4470	4470	0
286	20240723	140900	397559820	4470	4470	4470	4470	7
287	20240723	140800	397528530	4470	4470	4470	4470	0
288	20240723	140700	397528530	4470	4470	4470	4470	0
289	20240723	140600	397528530	4470	4470	4470	4470	633
290	20240723	140500	394699020	4475	4475	4475	4475	2
291	20240723	140400	394690070	4470	4470	4470	4470	1368
292	20240723	140300	388575110	4460	4460	4460	4460	0
293	20240723	140200	388575110	4460	4460	4460	4460	0
294	20240723	140100	388575110	4460	4460	4460	4460	0
295	20240723	140000	388575110	4460	4460	4460	4460	0
296	20240723	135900	388575110	4460	4460	4460	4460	0
297	20240723	135800	388575110	4460	4440	4460	4440	23
298	20240723	135700	388472790	4440	4440	4440	4440	0
299	20240723	135600	388472790	4440	4450	4450	4440	525
300	20240723	135500	386139695	4460	4460	4460	4455	290
301	20240723	135400	384846320	4470	4470	4470	4470	2
302	20240723	135300	384837380	4460	4460	4460	4460	0
303	20240723	135200	384837380	4460	4460	4460	4460	0
304	20240723	135100	384837380	4460	4460	4460	4460	0
305	20240723	135000	384837380	4460	4460	4460	4460	0
306	20240723	134900	384837380	4460	4470	4470	4460	3
307	20240723	134800	384823990	4460	4470	4470	4460	36
308	20240723	134700	384663420	4475	4475	4475	4475	0
309	20240723	134600	384663420	4475	4475	4475	4475	0
310	20240723	134500	384663420	4475	4475	4475	4475	0
311	20240723	134400	384663420	4475	4475	4475	4475	0
312	20240723	134300	384663420	4475	4475	4475	4475	5
313	20240723	134200	384641045	4475	4475	4475	4475	0
314	20240723	134100	384641045	4475	4475	4475	4475	0
315	20240723	134000	384641045	4475	4475	4475	4475	0
316	20240723	133900	384641045	4475	4475	4475	4475	0
317	20240723	133800	384641045	4475	4475	4475	4475	2
318	20240723	133700	384632095	4460	4460	4460	4460	0
319	20240723	133600	384632095	4460	4465	4465	4460	797
320	20240723	133500	381076425	4475	4475	4475	4475	0
321	20240723	133400	381076425	4475	4475	4475	4475	0
322	20240723	133300	381076425	4475	4475	4475	4475	1
323	20240723	133200	381071950	4470	4470	4470	4470	803
324	20240723	133100	377482540	4475	4475	4475	4475	0
325	20240723	133000	377482540	4475	4475	4475	4475	0
326	20240723	132900	377482540	4475	4475	4475	4475	0
327	20240723	132800	377482540	4475	4475	4475	4475	0
328	20240723	132700	377482540	4475	4475	4475	4475	20
329	20240723	132600	377393040	4470	4470	4470	4470	0
330	20240723	132500	377393040	4470	4470	4470	4470	0
331	20240723	132400	377393040	4470	4470	4470	4470	90
332	20240723	132300	376990740	4470	4470	4470	4470	0
333	20240723	132200	376990740	4470	4470	4470	4470	10
334	20240723	132100	376946040	4475	4475	4475	4475	0
335	20240723	132000	376946040	4475	4475	4475	4475	0
336	20240723	131900	376946040	4475	4475	4475	4475	0
337	20240723	131800	376946040	4475	4475	4475	4475	10
338	20240723	131700	376901290	4475	4475	4475	4475	111
339	20240723	131600	376404565	4475	4475	4475	4475	0
340	20240723	131500	376404565	4475	4475	4475	4475	0
341	20240723	131400	376404565	4475	4475	4475	4475	0
342	20240723	131300	376404565	4475	4475	4475	4475	0
343	20240723	131200	376404565	4475	4475	4475	4475	0
344	20240723	131100	376404565	4475	4475	4475	4475	5
345	20240723	131000	376382190	4480	4480	4480	4480	0
346	20240723	130900	376382190	4480	4480	4480	4480	0
347	20240723	130800	376382190	4480	4480	4480	4480	0
348	20240723	130700	376382190	4480	4480	4480	4480	0
349	20240723	130600	376382190	4480	4480	4480	4480	0
350	20240723	130500	376382190	4480	4480	4480	4480	0
351	20240723	130400	376382190	4480	4480	4480	4480	0
352	20240723	130300	376382190	4480	4480	4480	4480	0
353	20240723	130200	376382190	4480	4480	4480	4480	0
354	20240723	130100	376382190	4480	4480	4480	4480	10
355	20240723	130000	376337390	4475	4460	4475	4460	1682
356	20240723	125900	368835655	4460	4460	4460	4460	0
357	20240723	125800	368835655	4460	4460	4460	4460	0
358	20240723	125700	368835655	4460	4460	4460	4460	0
359	20240723	125600	368835655	4460	4460	4460	4460	2436
360	20240723	125500	357971095	4460	4460	4460	4460	2
361	20240723	125400	357962175	4430	4430	4430	4430	46
362	20240723	125300	357758395	4455	4455	4455	4455	557
363	20240723	125200	355276960	4455	4455	4455	4455	0
364	20240723	125100	355276960	4455	4455	4455	4455	301
365	20240723	125000	353936005	4430	4450	4450	4430	15069
366	20240723	124900	287155190	4440	4440	4440	4440	0
367	20240723	124800	287155190	4440	4445	4445	4440	234
368	20240723	124700	286115920	4460	4460	4460	4460	0
369	20240723	124600	286115920	4460	4460	4460	4460	0
370	20240723	124500	286115920	4460	4460	4460	4460	0
371	20240723	124400	286115920	4460	4460	4460	4460	0
372	20240723	124300	286115920	4460	4460	4460	4460	0
373	20240723	124200	286115920	4460	4460	4460	4460	0
374	20240723	124100	286115920	4460	4460	4460	4460	1
375	20240723	124000	286111460	4450	4450	4450	4450	0
376	20240723	123900	286111460	4450	4450	4450	4450	20
377	20240723	123800	286022460	4450	4450	4450	4450	0
378	20240723	123700	286022460	4450	4450	4450	4450	0
379	20240723	123600	286022460	4450	4450	4450	4450	0
380	20240723	123500	286022460	4450	4450	4450	4450	0
381	20240723	123400	286022460	4450	4450	4450	4450	0
382	20240723	123300	286022460	4450	4450	4450	4450	0
383	20240723	123200	286022460	4450	4450	4450	4450	0
384	20240723	123100	286022460	4450	4450	4450	4450	0
385	20240723	123000	286022460	4450	4450	4450	4450	0
386	20240723	122900	286022460	4450	4450	4450	4450	1
387	20240723	122800	286018010	4450	4450	4450	4450	1
388	20240723	122700	286013560	4445	4445	4445	4445	6
389	20240723	122600	285986890	4440	4440	4440	4440	0
390	20240723	122500	285986890	4440	4440	4440	4440	1
391	20240723	122400	285982450	4450	4450	4450	4450	0
392	20240723	122300	285982450	4450	4450	4450	4450	0
393	20240723	122200	285982450	4450	4450	4450	4450	79
394	20240723	122100	285630900	4450	4450	4450	4450	0
395	20240723	122000	285630900	4450	4450	4450	4450	0
396	20240723	121900	285630900	4450	4450	4450	4450	50
397	20240723	121800	285408400	4440	4440	4440	4440	0
398	20240723	121700	285408400	4440	4440	4440	4440	0
399	20240723	121600	285408400	4440	4440	4440	4440	0
400	20240723	121500	285408400	4440	4440	4440	4440	0
401	20240723	121400	285408400	4440	4440	4440	4440	0
402	20240723	121300	285408400	4440	4440	4440	4440	0
403	20240723	121200	285408400	4440	4460	4460	4440	87
404	20240723	121100	285021150	4460	4460	4460	4460	0
405	20240723	121000	285021150	4460	4460	4460	4460	50
406	20240723	120900	284798150	4460	4460	4460	4460	0
407	20240723	120800	284798150	4460	4460	4460	4460	0
408	20240723	120700	284798150	4460	4460	4460	4460	0
409	20240723	120600	284798150	4460	4460	4460	4460	0
410	20240723	120500	284798150	4460	4460	4460	4460	0
411	20240723	120400	284798150	4460	4460	4460	4460	0
412	20240723	120300	284798150	4460	4460	4460	4460	0
413	20240723	120200	284798150	4460	4460	4460	4460	0
414	20240723	120100	284798150	4460	4460	4460	4460	0
415	20240723	120000	284798150	4460	4460	4460	4460	30
416	20240723	115900	284664350	4460	4460	4460	4460	0
417	20240723	115800	284664350	4460	4460	4460	4460	0
418	20240723	115700	284664350	4460	4460	4460	4460	2
419	20240723	115600	284655430	4450	4450	4450	4450	497
420	20240723	115500	282443780	4455	4455	4455	4455	252
421	20240723	115400	281321120	4460	4460	4460	4460	0
422	20240723	115300	281321120	4460	4460	4460	4460	0
423	20240723	115200	281321120	4460	4460	4460	4460	1
424	20240723	115100	281316660	4465	4465	4465	4465	0
425	20240723	115000	281316660	4465	4465	4465	4465	0
426	20240723	114900	281316660	4465	4465	4465	4465	0
427	20240723	114800	281316660	4465	4465	4465	4465	0
428	20240723	114700	281316660	4465	4465	4465	4465	1
429	20240723	114600	281312195	4465	4465	4465	4465	4968
430	20240723	114500	259130075	4480	4480	4480	4480	0
431	20240723	114400	259130075	4480	4480	4480	4480	41
432	20240723	114300	258946395	4480	4480	4480	4480	0
433	20240723	114200	258946395	4480	4480	4480	4480	1
434	20240723	114100	258941915	4480	4465	4480	4465	4734
435	20240723	114000	237771170	4465	4465	4465	4465	0
436	20240723	113900	237771170	4465	4465	4465	4465	100
437	20240723	113800	237324670	4465	4465	4465	4465	0
438	20240723	113700	237324670	4465	4465	4465	4465	30
439	20240723	113600	237190720	4465	4465	4465	4465	0
440	20240723	113500	237190720	4465	4465	4465	4465	0
441	20240723	113400	237190720	4465	4465	4465	4465	0
442	20240723	113300	237190720	4465	4465	4465	4465	0
443	20240723	113200	237190720	4465	4465	4465	4465	0
444	20240723	113100	237190720	4465	4465	4465	4465	0
445	20240723	113000	237190720	4465	4465	4465	4465	0
446	20240723	112900	237190720	4465	4465	4465	4465	0
447	20240723	112800	237190720	4465	4465	4465	4465	0
448	20240723	112700	237190720	4465	4465	4465	4465	0
449	20240723	112600	237190720	4465	4465	4465	4465	0
450	20240723	112500	237190720	4465	4465	4465	4465	0
451	20240723	112400	237190720	4465	4465	4465	4465	0
452	20240723	112300	237190720	4465	4465	4465	4465	0
453	20240723	112200	237190720	4465	4465	4465	4465	0
454	20240723	112100	237190720	4465	4465	4465	4465	0
455	20240723	112000	237190720	4465	4465	4465	4465	0
456	20240723	111900	237190720	4465	4465	4465	4465	5170
457	20240723	111800	214106670	4465	4465	4465	4465	0
458	20240723	111700	214106670	4465	4465	4465	4465	27
459	20240723	111600	213986115	4465	4465	4465	4465	0
460	20240723	111500	213986115	4465	4465	4465	4465	0
461	20240723	111400	213986115	4465	4465	4465	4465	96
462	20240723	111300	213557475	4465	4465	4465	4465	0
463	20240723	111200	213557475	4465	4465	4465	4465	0
464	20240723	111100	213557475	4465	4465	4465	4465	5
465	20240723	111000	213535150	4470	4470	4470	4470	0
466	20240723	110900	213535150	4470	4470	4470	4470	0
467	20240723	110800	213535150	4470	4470	4470	4470	0
468	20240723	110700	213535150	4470	4470	4470	4470	0
469	20240723	110600	213535150	4470	4470	4470	4470	0
470	20240723	110500	213535150	4470	4470	4470	4470	8
471	20240723	110400	213499390	4470	4470	4470	4470	0
472	20240723	110300	213499390	4470	4460	4470	4460	1818
473	20240723	110200	205382565	4455	4450	4455	4450	467
474	20240723	110100	203302880	4440	4440	4440	4440	0
475	20240723	110000	203302880	4440	4440	4440	4440	0
476	20240723	105900	203302880	4440	4440	4440	4440	261
477	20240723	105800	202144040	4440	4440	4440	4440	0
478	20240723	105700	202144040	4440	4440	4440	4440	0
479	20240723	105600	202144040	4440	4440	4440	4440	102
480	20240723	105500	201691160	4430	4440	4440	4430	1680
481	20240723	105400	194242125	4455	4455	4455	4455	0
482	20240723	105300	194242125	4455	4455	4455	4455	2
483	20240723	105200	194233215	4435	4435	4435	4435	200
484	20240723	105100	193346215	4435	4435	4435	4435	50
485	20240723	105000	193124465	4465	4465	4465	4465	0
486	20240723	104900	193124465	4465	4465	4465	4465	0
487	20240723	104800	193124465	4465	4465	4465	4465	0
488	20240723	104700	193124465	4465	4465	4465	4465	0
489	20240723	104600	193124465	4465	4465	4465	4465	0
490	20240723	104500	193124465	4465	4465	4465	4465	0
491	20240723	104400	193124465	4465	4445	4465	4435	1551
492	20240723	104300	186244405	4465	4465	4465	4465	0
493	20240723	104200	186244405	4465	4465	4465	4465	0
494	20240723	104100	186244405	4465	4465	4465	4465	0
495	20240723	104000	186244405	4465	4465	4465	4465	0
496	20240723	103900	186244405	4465	4465	4465	4465	0
497	20240723	103800	186244405	4465	4465	4465	4465	0
498	20240723	103700	186244405	4465	4465	4465	4465	0
499	20240723	103600	186244405	4465	4465	4465	4465	0
500	20240723	103500	186244405	4465	4465	4465	4465	0
501	20240723	103400	186244405	4465	4465	4465	4465	1
502	20240723	103300	186239940	4465	4465	4465	4465	2
503	20240723	103200	186231010	4445	4450	4450	4445	15272
504	20240723	103100	118296325	4470	4470	4470	4470	0
505	20240723	103000	118296325	4470	4470	4470	4470	0
506	20240723	102900	118296325	4470	4470	4470	4470	0
507	20240723	102800	118296325	4470	4470	4470	4470	0
508	20240723	102700	118296325	4470	4460	4470	4455	189
509	20240723	102600	117453605	4470	4470	4470	4470	0
510	20240723	102500	117453605	4470	4470	4470	4470	0
511	20240723	102400	117453605	4470	4470	4470	4470	0
512	20240723	102300	117453605	4470	4470	4470	4470	700
513	20240723	102200	114324605	4470	4470	4470	4470	0
514	20240723	102100	114324605	4470	4470	4470	4470	0
515	20240723	102000	114324605	4470	4470	4470	4470	0
516	20240723	101900	114324605	4470	4470	4470	4470	0
517	20240723	101800	114324605	4470	4470	4470	4470	0
518	20240723	101700	114324605	4470	4470	4470	4470	0
519	20240723	101600	114324605	4470	4470	4470	4470	2
520	20240723	101500	114315665	4470	4470	4470	4470	2
521	20240723	101400	114306725	4460	4460	4460	4460	0
522	20240723	101300	114306725	4460	4460	4460	4460	10
523	20240723	101200	114262125	4460	4460	4460	4460	34
524	20240723	101100	114110485	4465	4465	4465	4465	17
525	20240723	101000	114034580	4465	4470	4470	4465	82
526	20240723	100900	113668335	4470	4470	4470	4470	91
527	20240723	100800	113261565	4460	4470	4470	4460	30
528	20240723	100700	113127565	4460	4460	4460	4460	1
529	20240723	100600	113123105	4470	4470	4470	4470	2
530	20240723	100500	113114165	4450	4450	4450	4450	0
531	20240723	100400	113114165	4450	4450	4450	4450	0
532	20240723	100300	113114165	4450	4450	4450	4450	0
533	20240723	100200	113114165	4450	4460	4460	4450	133
534	20240723	100100	112522165	4460	4455	4460	4430	1029
535	20240723	100000	107958265	4460	4460	4460	4460	0
536	20240723	095900	107958265	4460	4475	4475	4460	1030
537	20240723	095800	103361970	4475	4475	4475	4475	15
538	20240723	095700	103294845	4480	4480	4480	4480	30
539	20240723	095600	103160445	4485	4485	4485	4485	0
540	20240723	095500	103160445	4485	4485	4485	4485	10
541	20240723	095400	103115595	4485	4485	4485	4485	1
542	20240723	095300	103111110	4485	4485	4485	4485	4
543	20240723	095200	103093170	4485	4485	4485	4485	50
544	20240723	095100	102868920	4485	4485	4485	4485	0
545	20240723	095000	102868920	4485	4485	4485	4485	1
546	20240723	094900	102864435	4485	4485	4485	4485	1
547	20240723	094800	102859950	4485	4485	4485	4485	0
548	20240723	094700	102859950	4485	4485	4485	4485	0
549	20240723	094600	102859950	4485	4485	4485	4485	1
550	20240723	094500	102855465	4460	4460	4460	4460	0
551	20240723	094400	102855465	4460	4460	4460	4460	0
552	20240723	094300	102855465	4460	4465	4465	4460	721
553	20240723	094200	99636205	4465	4465	4465	4460	906
554	20240723	094100	95591545	4465	4465	4465	4465	749
555	20240723	094000	92247260	4490	4490	4490	4490	1
556	20240723	093900	92242770	4490	4490	4490	4490	11
557	20240723	093800	92193380	4485	4485	4485	4485	1
558	20240723	093700	92188895	4495	4495	4495	4495	0
559	20240723	093600	92188895	4495	4495	4495	4430	5677
560	20240723	093500	66979055	4465	4465	4465	4465	0
561	20240723	093400	66979055	4465	4470	4470	4465	200
562	20240723	093300	66085670	4470	4485	4485	4470	612
563	20240723	093200	63348420	4495	4495	4495	4495	3
564	20240723	093100	63334935	4500	4500	4500	4500	0
565	20240723	093000	63334935	4500	4500	4500	4500	0
566	20240723	092900	63334935	4500	4485	4500	4485	43
567	20240723	092800	63142050	4485	4485	4485	4485	11
568	20240723	092700	63092715	4485	4495	4495	4485	15
569	20240723	092600	63025390	4495	4495	4495	4495	0
570	20240723	092500	63025390	4495	4495	4495	4495	52
571	20240723	092400	62791650	4485	4485	4485	4485	30
572	20240723	092300	62657100	4495	4490	4495	4490	22
573	20240723	092200	62558220	4500	4500	4500	4500	25
574	20240723	092100	62445720	4500	4500	4500	4500	20
575	20240723	092000	62355720	4500	4500	4500	4500	200
576	20240723	091900	61455720	4500	4490	4500	4490	749
577	20240723	091800	58086040	4490	4490	4500	4490	105
578	20240723	091700	57614330	4490	4500	4500	4490	4
579	20240723	091600	57596350	4495	4500	4500	4495	5
580	20240723	091500	57573865	4500	4500	4500	4500	160
581	20240723	091400	56853865	4505	4500	4505	4500	104
582	20240723	091300	56385855	4505	4505	4505	4505	2
583	20240723	091200	56376845	4500	4505	4505	4500	4092
584	20240723	091100	37961360	4505	4505	4505	4505	263
585	20240723	091000	36776545	4505	4505	4505	4500	1626
586	20240723	090900	29451485	4500	4500	4505	4500	486
587	20240723	090800	27264175	4500	4505	4505	4500	120
588	20240723	090700	26723675	4505	4500	4505	4500	1204
589	20240723	090600	21305155	4500	4495	4500	4495	469
590	20240723	090500	19195955	4495	4485	4495	4475	244
591	20240723	090400	18100615	4485	4475	4485	4470	489
592	20240723	090300	15912960	4475	4470	4475	4470	317
593	20240723	090200	14495955	4465	4465	4465	4465	0
594	20240723	090100	14495955	4465	4465	4465	4465	1217
595	20240723	090000	9062050	4450	4440	4450	4440	2041