KissMeData/010100/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	185300	599316955	4375	4375	4375	4375	3513
3	20240724	185200	599316955	4375	4375	4375	4375	0
4	20240724	185100	599316955	4375	4375	4375	4375	0
5	20240724	185000	599316955	4375	4375	4375	4375	0
6	20240724	184900	599316955	4375	4375	4375	4375	0
7	20240724	184800	599316955	4375	4375	4375	4375	0
8	20240724	184700	599316955	4375	4375	4375	4375	0
9	20240724	184600	599316955	4375	4375	4375	4375	0
10	20240724	184500	599316955	4375	4375	4375	4375	0
11	20240724	184400	599316955	4375	4375	4375	4375	0
12	20240724	184300	599316955	4375	4375	4375	4375	0
13	20240724	184200	599316955	4375	4375	4375	4375	0
14	20240724	184100	599316955	4375	4375	4375	4375	0
15	20240724	184000	599316955	4375	4375	4375	4375	0
16	20240724	183900	599316955	4375	4375	4375	4375	0
17	20240724	183800	599316955	4375	4375	4375	4375	0
18	20240724	183700	599316955	4375	4375	4375	4375	0
19	20240724	183600	599316955	4375	4375	4375	4375	0
20	20240724	183500	599316955	4375	4375	4375	4375	0
21	20240724	183400	599316955	4375	4375	4375	4375	0
22	20240724	183300	599316955	4375	4375	4375	4375	0
23	20240724	183200	599316955	4375	4375	4375	4375	0
24	20240724	183100	599316955	4375	4375	4375	4375	0
25	20240724	183000	599316955	4375	4375	4375	4375	0
26	20240724	182900	599316955	4375	4375	4375	4375	0
27	20240724	182800	599316955	4375	4375	4375	4375	0
28	20240724	182700	599316955	4375	4375	4375	4375	0
29	20240724	182600	599316955	4375	4375	4375	4375	0
30	20240724	182500	599316955	4375	4375	4375	4375	0
31	20240724	182400	599316955	4375	4375	4375	4375	0
32	20240724	182300	599316955	4375	4375	4375	4375	3513
33	20240724	182200	599316955	4375	4375	4375	4375	0
34	20240724	182100	599316955	4375	4375	4375	4375	0
35	20240724	182000	599316955	4375	4375	4375	4375	0
36	20240724	181900	599316955	4375	4375	4375	4375	0
37	20240724	181800	599316955	4375	4375	4375	4375	0
38	20240724	181700	599316955	4375	4375	4375	4375	0
39	20240724	181600	599316955	4375	4375	4375	4375	0
40	20240724	181500	599316955	4375	4375	4375	4375	0
41	20240724	181400	599316955	4375	4375	4375	4375	0
42	20240724	181300	599316955	4375	4375	4375	4375	0
43	20240724	181200	599316955	4375	4375	4375	4375	0
44	20240724	181100	599316955	4375	4375	4375	4375	0
45	20240724	181000	599316955	4375	4375	4375	4375	0
46	20240724	180900	599316955	4375	4375	4375	4375	0
47	20240724	180800	599316955	4375	4375	4375	4375	0
48	20240724	180700	599316955	4375	4375	4375	4375	0
49	20240724	180600	599316955	4375	4375	4375	4375	0
50	20240724	180500	599316955	4375	4375	4375	4375	0
51	20240724	180400	599316955	4375	4375	4375	4375	0
52	20240724	180300	599316955	4375	4375	4375	4375	0
53	20240724	180200	599316955	4375	4375	4375	4375	0
54	20240724	180100	599316955	4375	4375	4375	4375	0
55	20240724	180000	599316955	4375	4375	4375	4375	0
56	20240724	175900	599316955	4375	4375	4375	4375	0
57	20240724	175800	599316955	4375	4375	4375	4375	0
58	20240724	175700	599316955	4375	4375	4375	4375	0
59	20240724	175600	599316955	4375	4375	4375	4375	0
60	20240724	175500	599316955	4375	4375	4375	4375	0
61	20240724	175400	599316955	4375	4375	4375	4375	0
62	20240724	175300	599316955	4375	4375	4375	4375	3513
63	20240724	175200	599316955	4375	4375	4375	4375	0
64	20240724	175100	599316955	4375	4375	4375	4375	0
65	20240724	175000	599316955	4375	4375	4375	4375	0
66	20240724	174900	599316955	4375	4375	4375	4375	0
67	20240724	174800	599316955	4375	4375	4375	4375	0
68	20240724	174700	599316955	4375	4375	4375	4375	0
69	20240724	174600	599316955	4375	4375	4375	4375	0
70	20240724	174500	599316955	4375	4375	4375	4375	0
71	20240724	174400	599316955	4375	4375	4375	4375	0
72	20240724	174300	599316955	4375	4375	4375	4375	0
73	20240724	174200	599316955	4375	4375	4375	4375	0
74	20240724	174100	599316955	4375	4375	4375	4375	0
75	20240724	174000	599316955	4375	4375	4375	4375	0
76	20240724	173900	599316955	4375	4375	4375	4375	0
77	20240724	173800	599316955	4375	4375	4375	4375	0
78	20240724	173700	599316955	4375	4375	4375	4375	0
79	20240724	173600	599316955	4375	4375	4375	4375	0
80	20240724	173500	599316955	4375	4375	4375	4375	0
81	20240724	173400	599316955	4375	4375	4375	4375	0
82	20240724	173300	599316955	4375	4375	4375	4375	0
83	20240724	173200	599316955	4375	4375	4375	4375	0
84	20240724	173100	599316955	4375	4375	4375	4375	0
85	20240724	173000	599316955	4375	4375	4375	4375	0
86	20240724	172900	599316955	4375	4375	4375	4375	0
87	20240724	172800	599316955	4375	4375	4375	4375	0
88	20240724	172700	599316955	4375	4375	4375	4375	0
89	20240724	172600	599316955	4375	4375	4375	4375	0
90	20240724	172500	599316955	4375	4375	4375	4375	0
91	20240724	172400	599316955	4375	4375	4375	4375	0
92	20240724	172300	599316955	4375	4375	4375	4375	3513
93	20240724	172200	599316955	4375	4375	4375	4375	0
94	20240724	172100	599316955	4375	4375	4375	4375	0
95	20240724	172000	599316955	4375	4375	4375	4375	0
96	20240724	171900	599316955	4375	4375	4375	4375	0
97	20240724	171800	599316955	4375	4375	4375	4375	0
98	20240724	171700	599316955	4375	4375	4375	4375	0
99	20240724	171600	599316955	4375	4375	4375	4375	0
100	20240724	171500	599316955	4375	4375	4375	4375	0
101	20240724	171400	599316955	4375	4375	4375	4375	0
102	20240724	171300	599316955	4375	4375	4375	4375	0
103	20240724	171200	599316955	4375	4375	4375	4375	0
104	20240724	171100	599316955	4375	4375	4375	4375	0
105	20240724	171000	599316955	4375	4375	4375	4375	0
106	20240724	170900	599316955	4375	4375	4375	4375	0
107	20240724	170800	599316955	4375	4375	4375	4375	0
108	20240724	170700	599316955	4375	4375	4375	4375	0
109	20240724	170600	599316955	4375	4375	4375	4375	0
110	20240724	170500	599316955	4375	4375	4375	4375	0
111	20240724	170400	599316955	4375	4375	4375	4375	0
112	20240724	170300	599316955	4375	4375	4375	4375	0
113	20240724	170200	599316955	4375	4375	4375	4375	0
114	20240724	170100	599316955	4375	4375	4375	4375	0
115	20240724	170000	599316955	4375	4375	4375	4375	0
116	20240724	165900	599316955	4375	4375	4375	4375	0
117	20240724	165800	599316955	4375	4375	4375	4375	0
118	20240724	165700	599316955	4375	4375	4375	4375	0
119	20240724	165600	599316955	4375	4375	4375	4375	0
120	20240724	165500	599316955	4375	4375	4375	4375	0
121	20240724	165400	599316955	4375	4375	4375	4375	0
122	20240724	165300	599316955	4375	4375	4375	4375	3513
123	20240724	165200	599316955	4375	4375	4375	4375	0
124	20240724	165100	599316955	4375	4375	4375	4375	0
125	20240724	165000	599316955	4375	4375	4375	4375	0
126	20240724	164900	599316955	4375	4375	4375	4375	0
127	20240724	164800	599316955	4375	4375	4375	4375	0
128	20240724	164700	599316955	4375	4375	4375	4375	0
129	20240724	164600	599316955	4375	4375	4375	4375	0
130	20240724	164500	599316955	4375	4375	4375	4375	0
131	20240724	164400	599316955	4375	4375	4375	4375	0
132	20240724	164300	599316955	4375	4375	4375	4375	0
133	20240724	164200	599316955	4375	4375	4375	4375	0
134	20240724	164100	599316955	4375	4375	4375	4375	0
135	20240724	164000	599316955	4375	4375	4375	4375	0
136	20240724	163900	599316955	4375	4375	4375	4375	0
137	20240724	163800	599316955	4375	4375	4375	4375	0
138	20240724	163700	599316955	4375	4375	4375	4375	0
139	20240724	163600	599316955	4375	4375	4375	4375	0
140	20240724	163500	599316955	4375	4375	4375	4375	0
141	20240724	163400	599316955	4375	4375	4375	4375	0
142	20240724	163300	599316955	4375	4375	4375	4375	0
143	20240724	163200	599316955	4375	4375	4375	4375	0
144	20240724	163100	599316955	4375	4375	4375	4375	0
145	20240724	163000	599316955	4375	4375	4375	4375	0
146	20240724	162900	599316955	4375	4375	4375	4375	0
147	20240724	162800	599316955	4375	4375	4375	4375	0
148	20240724	162700	599316955	4375	4375	4375	4375	0
149	20240724	162600	599316955	4375	4375	4375	4375	0
150	20240724	162500	599316955	4375	4375	4375	4375	0
151	20240724	162400	599316955	4375	4375	4375	4375	0
152	20240724	162300	599316955	4375	4375	4375	4375	3513
153	20240724	162200	599316955	4375	4375	4375	4375	0
154	20240724	162100	599316955	4375	4375	4375	4375	0
155	20240724	162000	599316955	4375	4375	4375	4375	0
156	20240724	161900	599316955	4375	4375	4375	4375	0
157	20240724	161800	599316955	4375	4375	4375	4375	0
158	20240724	161700	599316955	4375	4375	4375	4375	0
159	20240724	161600	599316955	4375	4375	4375	4375	0
160	20240724	161500	599316955	4375	4375	4375	4375	0
161	20240724	161400	599316955	4375	4375	4375	4375	0
162	20240724	161300	599316955	4375	4375	4375	4375	0
163	20240724	161200	599316955	4375	4375	4375	4375	0
164	20240724	161100	599316955	4375	4375	4375	4375	0
165	20240724	161000	599316955	4375	4375	4375	4375	0
166	20240724	160900	599316955	4375	4375	4375	4375	0
167	20240724	160800	599316955	4375	4375	4375	4375	0
168	20240724	160700	599316955	4375	4375	4375	4375	0
169	20240724	160600	599316955	4375	4375	4375	4375	0
170	20240724	160500	599316955	4375	4375	4375	4375	0
171	20240724	160400	599316955	4375	4375	4375	4375	0
172	20240724	160300	599316955	4375	4375	4375	4375	0
173	20240724	160200	599316955	4375	4375	4375	4375	0
174	20240724	160100	599316955	4375	4375	4375	4375	0
175	20240724	160000	599316955	4375	4375	4375	4375	0
176	20240724	155900	599316955	4375	4375	4375	4375	0
177	20240724	155800	599316955	4375	4375	4375	4375	0
178	20240724	155700	599316955	4375	4375	4375	4375	0
179	20240724	155600	599316955	4375	4375	4375	4375	0
180	20240724	155500	599316955	4375	4375	4375	4375	0
181	20240724	155400	599316955	4375	4375	4375	4375	0
182	20240724	155300	599316955	4375	4375	4375	4375	3513
183	20240724	155200	599316955	4375	4375	4375	4375	0
184	20240724	155100	599316955	4375	4375	4375	4375	0
185	20240724	155000	599316955	4375	4375	4375	4375	0
186	20240724	154900	599316955	4375	4375	4375	4375	0
187	20240724	154800	599316955	4375	4375	4375	4375	0
188	20240724	154700	599316955	4375	4375	4375	4375	0
189	20240724	154600	599316955	4375	4375	4375	4375	0
190	20240724	154500	599316955	4375	4375	4375	4375	0
191	20240724	154400	599316955	4375	4375	4375	4375	0
192	20240724	154300	599316955	4375	4375	4375	4375	0
193	20240724	154200	599316955	4375	4375	4375	4375	0
194	20240724	154100	599316955	4375	4375	4375	4375	0
195	20240724	154000	599316955	4375	4375	4375	4375	0
196	20240724	153900	599316955	4375	4375	4375	4375	0
197	20240724	153800	599316955	4375	4375	4375	4375	0
198	20240724	153700	599316955	4375	4375	4375	4375	0
199	20240724	153600	599316955	4375	4375	4375	4375	0
200	20240724	153500	599316955	4375	4375	4375	4375	0
201	20240724	153400	599316955	4375	4375	4375	4375	0
202	20240724	153300	599316955	4375	4375	4375	4375	0
203	20240724	153200	599316955	4375	4375	4375	4375	0
204	20240724	153100	599316955	4375	4375	4375	4375	0
205	20240724	153000	599316955	4375	4375	4375	4375	3513
206	20240724	152900	583947580	4345	4345	4345	4345	0
207	20240724	152800	583947580	4345	4345	4345	4345	0
208	20240724	152700	583947580	4345	4345	4345	4345	0
209	20240724	152600	583947580	4345	4345	4345	4345	0
210	20240724	152500	583947580	4345	4345	4345	4345	0
211	20240724	152400	583947580	4345	4345	4345	4345	0
212	20240724	152300	583947580	4345	4345	4345	4345	0
213	20240724	152200	583947580	4345	4345	4345	4345	0
214	20240724	152100	583947580	4345	4345	4345	4345	0
215	20240724	152000	583947580	4345	4345	4345	4345	0
216	20240724	151900	583947580	4345	4350	4350	4340	151
217	20240724	151800	583291305	4340	4345	4350	4340	2327
218	20240724	151700	573185350	4345	4345	4355	4345	274
219	20240724	151600	571994810	4345	4350	4350	4345	332
220	20240724	151500	570552245	4350	4350	4350	4345	33
221	20240724	151400	570408830	4355	4355	4355	4345	74
222	20240724	151300	570086935	4360	4365	4365	4345	246
223	20240724	151200	569016945	4360	4360	4360	4345	170
224	20240724	151100	568276175	4345	4350	4360	4345	447
225	20240724	151000	566332770	4360	4355	4360	4350	257
226	20240724	150900	565212620	4360	4360	4360	4350	1022
227	20240724	150800	560756860	4360	4350	4360	4345	1144
228	20240724	150700	555779140	4350	4345	4350	4345	166
229	20240724	150600	555057415	4350	4350	4350	4345	92
230	20240724	150500	554657445	4350	4350	4350	4350	452
231	20240724	150400	552691245	4350	4350	4355	4350	1124
232	20240724	150300	547801385	4350	4355	4355	4350	41
233	20240724	150200	547622980	4355	4355	4355	4355	50
234	20240724	150100	547405230	4355	4360	4360	4355	45
235	20240724	150000	547209250	4355	4355	4360	4355	212
236	20240724	145900	546285980	4360	4345	4360	4345	449
237	20240724	145800	544332175	4350	4355	4355	4345	212
238	20240724	145700	543410060	4350	4355	4355	4350	93
239	20240724	145600	543005425	4355	4355	4360	4355	65
240	20240724	145500	542722340	4355	4360	4360	4345	102
241	20240724	145400	542278550	4355	4350	4355	4345	295
242	20240724	145300	540996460	4355	4345	4355	4345	95
243	20240724	145200	540583595	4345	4345	4350	4345	78
244	20240724	145100	540244660	4345	4355	4355	4345	175
245	20240724	145000	539482685	4355	4345	4355	4345	71
246	20240724	144900	539174030	4345	4350	4350	4345	88
247	20240724	144800	538791570	4345	4345	4350	4345	130
248	20240724	144700	538226570	4350	4345	4350	4345	196
249	20240724	144600	537374450	4345	4345	4345	4345	107
250	20240724	144500	536909535	4345	4345	4345	4345	70
251	20240724	144400	536605385	4345	4350	4350	4345	419
252	20240724	144300	534784825	4345	4350	4350	4345	175
253	20240724	144200	534024060	4350	4350	4350	4345	94
254	20240724	144100	533615240	4350	4345	4350	4345	83
255	20240724	144000	533254530	4345	4345	4350	4345	87
256	20240724	143900	532876510	4350	4350	4355	4345	101
257	20240724	143800	532437420	4355	4345	4355	4345	91
258	20240724	143700	532041820	4345	4355	4360	4345	63
259	20240724	143600	531767785	4365	4355	4365	4355	219
260	20240724	143500	530813540	4355	4345	4360	4345	114
261	20240724	143400	530317455	4345	4350	4360	4345	351
262	20240724	143300	528791645	4360	4345	4360	4345	211
263	20240724	143200	527874665	4345	4345	4345	4345	101
264	20240724	143100	527435820	4345	4345	4345	4345	92
265	20240724	143000	527036080	4345	4345	4345	4345	185
266	20240724	142900	526232255	4345	4345	4350	4345	202
267	20240724	142800	525354560	4345	4350	4350	4345	198
268	20240724	142700	524494200	4345	4345	4350	4345	314
269	20240724	142600	523129715	4345	4350	4350	4345	144
270	20240724	142500	522503505	4355	4350	4355	4350	305
271	20240724	142400	521176715	4355	4350	4360	4350	188
272	20240724	142300	520358890	4350	4350	4360	4350	280
273	20240724	142200	519140825	4360	4340	4360	4340	567
274	20240724	142100	516675455	4345	4340	4345	4340	300
275	20240724	142000	515373450	4340	4340	4340	4340	177
276	20240724	141900	514605270	4340	4345	4345	4340	405
277	20240724	141800	512847560	4340	4340	4340	4340	286
278	20240724	141700	511606320	4340	4340	4345	4340	259
279	20240724	141600	510481960	4340	4340	4340	4340	183
280	20240724	141500	509687740	4340	4345	4345	4340	315
281	20240724	141400	508319370	4345	4345	4350	4345	144
282	20240724	141300	507693435	4345	4350	4350	4345	86
283	20240724	141200	507319760	4345	4345	4350	4345	91
284	20240724	141100	506924360	4345	4345	4345	4345	229
285	20240724	141000	505929355	4355	4345	4355	4345	97
286	20240724	140900	505507715	4350	4350	4355	4345	502
287	20240724	140800	503326465	4345	4345	4355	4345	169
288	20240724	140700	502592045	4340	4345	4360	4340	97
289	20240724	140600	502170785	4340	4340	4345	4340	97
290	20240724	140500	501749795	4340	4345	4360	4340	73
291	20240724	140400	501432670	4345	4340	4365	4340	144
292	20240724	140300	500807425	4335	4335	4335	4330	88
293	20240724	140200	500426015	4330	4330	4340	4330	1093
294	20240724	140100	495683445	4330	4330	4335	4330	110
295	20240724	140000	495207140	4330	4335	4340	4330	117
296	20240724	135900	494699770	4340	4335	4345	4335	320
297	20240724	135800	493310610	4335	4330	4340	4330	90
298	20240724	135700	492920640	4325	4335	4335	4325	6233
299	20240724	135600	465932195	4335	4335	4335	4335	1706
300	20240724	135500	458536685	4335	4345	4345	4335	59
301	20240724	135400	458280860	4340	4350	4355	4340	7011
302	20240724	135300	427823765	4350	4355	4355	4350	1228
303	20240724	135200	422481025	4355	4355	4360	4355	84
304	20240724	135100	422115200	4355	4370	4370	4355	58
305	20240724	135000	421862540	4355	4355	4370	4355	128
306	20240724	134900	421304910	4355	4350	4355	4350	2326
307	20240724	134800	411175665	4355	4350	4355	4350	80
308	20240724	134700	410827650	4350	4350	4350	4350	104
309	20240724	134600	410375250	4350	4350	4350	4350	199
310	20240724	134500	409509600	4350	4365	4365	4350	6429
311	20240724	134400	381485325	4370	4365	4370	4365	76
312	20240724	134300	381153435	4365	4365	4365	4365	93
313	20240724	134200	380747490	4365	4365	4365	4365	100
314	20240724	134100	380310990	4365	4365	4365	4365	96
315	20240724	134000	379891950	4365	4365	4370	4365	58
316	20240724	133900	379638775	4365	4365	4365	4365	86
317	20240724	133800	379263385	4365	4365	4365	4365	88
318	20240724	133700	378879265	4365	4365	4365	4365	72
319	20240724	133600	378564985	4365	4365	4365	4365	71
320	20240724	133500	378255070	4365	4365	4365	4365	120
321	20240724	133400	377731270	4370	4365	4370	4365	233
322	20240724	133300	376713425	4365	4365	4365	4365	67
323	20240724	133200	376420970	4365	4370	4370	4365	331
324	20240724	133100	374974855	4365	4365	4365	4365	299
325	20240724	133000	373669720	4365	4360	4365	4360	89
326	20240724	132900	373281600	4360	4360	4360	4360	41
327	20240724	132800	373102840	4365	4365	4365	4365	1364
328	20240724	132700	367148980	4370	4370	4370	4370	114
329	20240724	132600	366650800	4370	4370	4370	4365	497
330	20240724	132500	364479035	4370	4370	4370	4370	72
331	20240724	132400	364164395	4370	4375	4375	4370	822
332	20240724	132300	360571995	4375	4380	4380	4375	535
333	20240724	132200	358230275	4380	4380	4380	4380	32
334	20240724	132100	358090115	4385	4385	4385	4385	0
335	20240724	132000	358090115	4385	4390	4390	4380	5216
336	20240724	131900	335233070	4415	4415	4415	4415	0
337	20240724	131800	335233070	4415	4415	4415	4415	0
338	20240724	131700	335233070	4415	4415	4415	4415	0
339	20240724	131600	335233070	4415	4415	4415	4415	0
340	20240724	131500	335233070	4415	4415	4415	4415	0
341	20240724	131400	335233070	4415	4415	4415	4415	0
342	20240724	131300	335233070	4415	4415	4415	4415	0
343	20240724	131200	335233070	4415	4415	4415	4415	0
344	20240724	131100	335233070	4415	4410	4415	4410	2
345	20240724	131000	335224245	4420	4420	4420	4420	0
346	20240724	130900	335224245	4420	4400	4420	4400	12
347	20240724	130800	335171405	4415	4415	4415	4415	2000
348	20240724	130700	326341405	4395	4395	4395	4395	0
349	20240724	130600	326341405	4395	4395	4395	4395	0
350	20240724	130500	326341405	4395	4395	4395	4395	0
351	20240724	130400	326341405	4395	4395	4395	4395	20
352	20240724	130300	326253505	4420	4420	4420	4420	0
353	20240724	130200	326253505	4420	4420	4420	4420	0
354	20240724	130100	326253505	4420	4420	4420	4420	0
355	20240724	130000	326253505	4420	4420	4420	4420	0
356	20240724	125900	326253505	4420	4420	4420	4420	0
357	20240724	125800	326253505	4420	4410	4420	4410	5585
358	20240724	125700	301586215	4410	4410	4410	4410	0
359	20240724	125600	301586215	4410	4410	4410	4410	0
360	20240724	125500	301586215	4410	4410	4410	4410	0
361	20240724	125400	301586215	4410	4410	4410	4410	0
362	20240724	125300	301586215	4410	4410	4410	4410	0
363	20240724	125200	301586215	4410	4410	4410	4410	203
364	20240724	125100	300690985	4410	4410	4410	4410	0
365	20240724	125000	300690985	4410	4410	4410	4410	1000
366	20240724	124900	296280985	4410	4410	4410	4410	500
367	20240724	124800	294075985	4410	4410	4410	4410	0
368	20240724	124700	294075985	4410	4385	4410	4385	500
369	20240724	124600	291875855	4385	4385	4385	4385	0
370	20240724	124500	291875855	4385	4375	4385	4365	9305
371	20240724	124400	251237810	4375	4380	4380	4375	400
372	20240724	124300	249487605	4380	4380	4380	4380	0
373	20240724	124200	249487605	4380	4380	4380	4380	0
374	20240724	124100	249487605	4380	4375	4380	4375	100
375	20240724	124000	249049855	4375	4375	4375	4375	0
376	20240724	123900	249049855	4375	4375	4375	4375	50
377	20240724	123800	248831105	4370	4370	4370	4370	0
378	20240724	123700	248831105	4370	4370	4370	4370	22
379	20240724	123600	248734965	4385	4380	4385	4370	6451
380	20240724	123500	220520965	4385	4385	4385	4385	2
381	20240724	123400	220512195	4380	4380	4380	4380	400
382	20240724	123300	218760195	4385	4385	4385	4385	1
383	20240724	123200	218755810	4385	4385	4385	4385	21
384	20240724	123100	218663725	4385	4385	4385	4385	0
385	20240724	123000	218663725	4385	4385	4385	4385	0
386	20240724	122900	218663725	4385	4385	4390	4385	220
387	20240724	122800	217698925	4385	4385	4385	4385	160
388	20240724	122700	216997325	4385	4385	4385	4385	1585
389	20240724	122600	210047100	4390	4390	4390	4390	0
390	20240724	122500	210047100	4390	4385	4390	4385	39
391	20240724	122400	209876080	4385	4385	4385	4385	500
392	20240724	122300	207683580	4390	4390	4390	4390	0
393	20240724	122200	207683580	4390	4390	4390	4390	363
394	20240724	122100	206090010	4390	4390	4390	4390	719
395	20240724	122000	202933600	4395	4395	4395	4395	0
396	20240724	121900	202933600	4395	4395	4395	4395	39
397	20240724	121800	202762195	4395	4395	4395	4395	0
398	20240724	121700	202762195	4395	4395	4395	4395	0
399	20240724	121600	202762195	4395	4395	4395	4395	2
400	20240724	121500	202753405	4390	4390	4390	4390	4
401	20240724	121400	202735845	4395	4395	4395	4395	0
402	20240724	121300	202735845	4395	4395	4395	4395	0
403	20240724	121200	202735845	4395	4395	4395	4395	0
404	20240724	121100	202735845	4395	4395	4395	4395	0
405	20240724	121000	202735845	4395	4395	4395	4395	30
406	20240724	120900	202603995	4395	4390	4395	4390	120
407	20240724	120800	202076895	4395	4390	4395	4390	60
408	20240724	120700	201813345	4395	4395	4395	4395	4
409	20240724	120600	201795765	4395	4395	4395	4395	30
410	20240724	120500	201663915	4390	4415	4415	4390	751
411	20240724	120400	198367000	4395	4395	4395	4395	1045
412	20240724	120300	193774225	4390	4395	4395	4390	258
413	20240724	120200	192640630	4390	4390	4390	4390	3
414	20240724	120100	192627460	4395	4395	4395	4395	0
415	20240724	120000	192627460	4395	4395	4395	4395	0
416	20240724	115900	192627460	4395	4395	4395	4395	0
417	20240724	115800	192627460	4395	4395	4395	4395	0
418	20240724	115700	192627460	4395	4390	4395	4390	49
419	20240724	115600	192412150	4395	4395	4395	4395	700
420	20240724	115500	189335650	4395	4395	4395	4395	0
421	20240724	115400	189335650	4395	4395	4395	4395	0
422	20240724	115300	189335650	4395	4415	4415	4395	5
423	20240724	115200	189313595	4390	4390	4390	4390	2000
424	20240724	115100	180533595	4415	4415	4415	4415	0
425	20240724	115000	180533595	4415	4415	4415	4415	10
426	20240724	114900	180489445	4415	4390	4415	4390	7
427	20240724	114800	180458665	4390	4390	4390	4390	1
428	20240724	114700	180454275	4395	4400	4400	4395	730
429	20240724	114600	177245425	4415	4415	4415	4415	0
430	20240724	114500	177245425	4415	4415	4415	4415	0
431	20240724	114400	177245425	4415	4415	4415	4415	0
432	20240724	114300	177245425	4415	4415	4415	4415	10
433	20240724	114200	177201275	4415	4415	4415	4415	0
434	20240724	114100	177201275	4415	4415	4415	4415	1
435	20240724	114000	177196860	4420	4420	4420	4420	0
436	20240724	113900	177196860	4420	4420	4420	4420	0
437	20240724	113800	177196860	4420	4420	4420	4420	0
438	20240724	113700	177196860	4420	4420	4420	4420	0
439	20240724	113600	177196860	4420	4420	4420	4420	38
440	20240724	113500	177028900	4420	4420	4420	4420	2
441	20240724	113400	177020060	4395	4400	4400	4395	407
442	20240724	113300	175230795	4430	4430	4430	4430	0
443	20240724	113200	175230795	4430	4430	4430	4430	0
444	20240724	113100	175230795	4430	4430	4430	4430	0
445	20240724	113000	175230795	4430	4430	4430	4430	0
446	20240724	112900	175230795	4430	4430	4430	4430	0
447	20240724	112800	175230795	4430	4430	4430	4430	0
448	20240724	112700	175230795	4430	4430	4430	4430	0
449	20240724	112600	175230795	4430	4430	4430	4430	0
450	20240724	112500	175230795	4430	4430	4430	4430	0
451	20240724	112400	175230795	4430	4420	4430	4395	2002
452	20240724	112300	166415935	4430	4430	4430	4430	0
453	20240724	112200	166415935	4430	4430	4430	4430	0
454	20240724	112100	166415935	4430	4430	4430	4430	0
455	20240724	112000	166415935	4430	4430	4430	4430	0
456	20240724	111900	166415935	4430	4430	4430	4430	3
457	20240724	111800	166402645	4430	4430	4430	4430	0
458	20240724	111700	166402645	4430	4430	4430	4430	0
459	20240724	111600	166402645	4430	4430	4430	4430	0
460	20240724	111500	166402645	4430	4430	4430	4430	0
461	20240724	111400	166402645	4430	4430	4430	4430	0
462	20240724	111300	166402645	4430	4430	4430	4430	0
463	20240724	111200	166402645	4430	4430	4430	4430	0
464	20240724	111100	166402645	4430	4430	4430	4430	0
465	20240724	111000	166402645	4430	4430	4430	4430	0
466	20240724	110900	166402645	4430	4430	4430	4430	0
467	20240724	110800	166402645	4430	4430	4430	4430	0
468	20240724	110700	166402645	4430	4430	4430	4430	0
469	20240724	110600	166402645	4430	4430	4430	4430	0
470	20240724	110500	166402645	4430	4430	4430	4430	0
471	20240724	110400	166402645	4430	4430	4430	4430	0
472	20240724	110300	166402645	4430	4430	4430	4430	0
473	20240724	110200	166402645	4430	4410	4430	4410	45
474	20240724	110100	166204155	4440	4440	4440	4440	0
475	20240724	110000	166204155	4440	4440	4440	4440	0
476	20240724	105900	166204155	4440	4440	4440	4440	50
477	20240724	105800	165982155	4440	4440	4440	4440	0
478	20240724	105700	165982155	4440	4440	4440	4440	0
479	20240724	105600	165982155	4440	4440	4440	4440	15
480	20240724	105500	165915555	4440	4440	4440	4440	0
481	20240724	105400	165915555	4440	4440	4440	4440	0
482	20240724	105300	165915555	4440	4440	4440	4440	0
483	20240724	105200	165915555	4440	4440	4440	4440	0
484	20240724	105100	165915555	4440	4440	4440	4440	0
485	20240724	105000	165915555	4440	4440	4440	4440	0
486	20240724	104900	165915555	4440	4440	4440	4440	5
487	20240724	104800	165893355	4400	4435	4435	4400	1817
488	20240724	104700	157875180	4435	4435	4435	4435	10
489	20240724	104600	157830830	4435	4430	4435	4430	50
490	20240724	104500	157609085	4435	4435	4435	4435	0
491	20240724	104400	157609085	4435	4435	4435	4435	0
492	20240724	104300	157609085	4435	4425	4435	4425	8
493	20240724	104200	157573665	4435	4435	4435	4435	0
494	20240724	104100	157573665	4435	4430	4435	4430	30
495	20240724	104000	157440760	4425	4425	4425	4425	20
496	20240724	103900	157352260	4425	4425	4425	4425	1
497	20240724	103800	157347835	4425	4425	4425	4425	0
498	20240724	103700	157347835	4425	4425	4425	4425	500
499	20240724	103600	155135335	4430	4430	4430	4430	1
500	20240724	103500	155130905	4430	4425	4430	4425	43
501	20240724	103400	154940490	4430	4430	4430	4430	2
502	20240724	103300	154931630	4420	4420	4420	4420	34
503	20240724	103200	154781350	4430	4430	4430	4430	0
504	20240724	103100	154781350	4430	4430	4430	4430	11
505	20240724	103000	154732620	4430	4430	4430	4430	0
506	20240724	102900	154732620	4430	4430	4430	4430	0
507	20240724	102800	154732620	4430	4430	4430	4430	0
508	20240724	102700	154732620	4430	4430	4430	4430	0
509	20240724	102600	154732620	4430	4430	4430	4430	0
510	20240724	102500	154732620	4430	4430	4430	4430	0
511	20240724	102400	154732620	4430	4430	4430	4430	0
512	20240724	102300	154732620	4430	4430	4430	4430	18
513	20240724	102200	154652880	4430	4430	4430	4430	0
514	20240724	102100	154652880	4430	4430	4430	4430	0
515	20240724	102000	154652880	4430	4430	4430	4430	12
516	20240724	101900	154599720	4420	4420	4420	4420	4
517	20240724	101800	154582040	4420	4420	4420	4420	0
518	20240724	101700	154582040	4420	4420	4420	4420	4
519	20240724	101600	154564360	4420	4420	4420	4420	21
520	20240724	101500	154471540	4420	4430	4430	4420	13
521	20240724	101400	154414030	4430	4430	4430	4430	20
522	20240724	101300	154325430	4430	4430	4430	4430	1
523	20240724	101200	154321000	4430	4430	4430	4430	0
524	20240724	101100	154321000	4430	4430	4430	4430	0
525	20240724	101000	154321000	4430	4430	4430	4430	13
526	20240724	100900	154263410	4420	4420	4420	4420	3
527	20240724	100800	154250150	4420	4420	4420	4420	0
528	20240724	100700	154250150	4420	4420	4420	4420	3
529	20240724	100600	154236890	4430	4430	4430	4430	0
530	20240724	100500	154236890	4430	4430	4430	4430	5
531	20240724	100400	154214740	4430	4430	4430	4430	0
532	20240724	100300	154214740	4430	4430	4430	4430	0
533	20240724	100200	154214740	4430	4430	4430	4430	0
534	20240724	100100	154214740	4430	4430	4430	4430	194
535	20240724	100000	153355320	4435	4435	4435	4435	0
536	20240724	095900	153355320	4435	4435	4435	4435	0
537	20240724	095800	153355320	4435	4435	4435	4435	888
538	20240724	095700	149417040	4435	4435	4435	4435	0
539	20240724	095600	149417040	4435	4435	4435	4435	100
540	20240724	095500	148973540	4435	4425	4435	4425	1138
541	20240724	095400	143928380	4430	4430	4430	4430	1
542	20240724	095300	143923950	4430	4410	4430	4410	272
543	20240724	095200	142724410	4410	4395	4410	4390	2374
544	20240724	095100	132298470	4425	4410	4425	4385	2441
545	20240724	095000	121584335	4440	4440	4440	4440	1
546	20240724	094900	121579895	4410	4410	4410	4410	1
547	20240724	094800	121575485	4425	4430	4430	4425	281
548	20240724	094700	120331615	4445	4435	4445	4430	24
549	20240724	094600	120225215	4445	4445	4445	4445	1
550	20240724	094500	120220770	4445	4445	4445	4445	4
551	20240724	094400	120202990	4445	4445	4445	4445	2
552	20240724	094300	120194100	4440	4440	4440	4440	505
553	20240724	094200	117951900	4440	4440	4440	4440	24
554	20240724	094100	117845340	4440	4440	4440	4440	1
555	20240724	094000	117840900	4440	4435	4440	4435	101
556	20240724	093900	117392960	4435	4430	4435	4430	783
557	20240724	093800	113923105	4430	4430	4430	4430	10
558	20240724	093700	113878805	4430	4430	4430	4430	10
559	20240724	093600	113834505	4430	4430	4430	4430	9
560	20240724	093500	113794635	4430	4430	4430	4430	0
561	20240724	093400	113794635	4430	4430	4430	4430	0
562	20240724	093300	113794635	4430	4430	4430	4430	1
563	20240724	093200	113790205	4415	4415	4415	4415	0
564	20240724	093100	113790205	4415	4415	4415	4415	0
565	20240724	093000	113790205	4415	4415	4415	4415	0
566	20240724	092900	113790205	4415	4415	4415	4415	187
567	20240724	092800	112964600	4415	4415	4415	4415	3
568	20240724	092700	112951355	4420	4425	4430	4420	403
569	20240724	092600	111169600	4430	4430	4430	4430	0
570	20240724	092500	111169600	4430	4430	4430	4430	0
571	20240724	092400	111169600	4430	4430	4430	4430	0
572	20240724	092300	111169600	4430	4430	4430	4430	10
573	20240724	092200	111125300	4410	4410	4410	4410	0
574	20240724	092100	111125300	4410	4410	4410	4410	0
575	20240724	092000	111125300	4410	4410	4410	4410	0
576	20240724	091900	111125300	4410	4410	4410	4410	23
577	20240724	091800	111023870	4410	4410	4410	4410	47
578	20240724	091700	110816600	4445	4430	4445	4430	10
579	20240724	091600	110772225	4420	4420	4420	4420	324
580	20240724	091500	109340145	4420	4420	4420	4420	0
581	20240724	091400	109340145	4420	4420	4420	4420	1
582	20240724	091300	109335725	4410	4425	4425	4410	1001
583	20240724	091200	104906315	4425	4425	4425	4425	0
584	20240724	091100	104906315	4425	4420	4425	4420	22
585	20240724	091000	104809065	4420	4420	4420	4420	22
586	20240724	090900	104711825	4415	4380	4415	4380	5107
587	20240724	090800	82288065	4380	4435	4435	4325	17360
588	20240724	090700	6431670	4465	4430	4465	4430	500
589	20240724	090600	4206170	4430	4430	4430	4430	0
590	20240724	090500	4206170	4430	4430	4430	4430	100
591	20240724	090400	3763170	4465	4465	4465	4465	0
592	20240724	090300	3763170	4465	4465	4465	4465	110
593	20240724	090200	3272020	4465	4420	4465	4420	167
594	20240724	090100	2530190	4470	4470	4470	4470	0
595	20240724	090000	2530190	4470	4420	4470	4420	572