KissMeData/019540/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	190400	313308120	4665	4665	4665	4665	493
3	20240724	190300	313308120	4665	4665	4665	4665	0
4	20240724	190200	313308120	4665	4665	4665	4665	0
5	20240724	190100	313308120	4665	4665	4665	4665	0
6	20240724	190000	313308120	4665	4665	4665	4665	0
7	20240724	185900	313308120	4665	4665	4665	4665	0
8	20240724	185800	313308120	4665	4665	4665	4665	0
9	20240724	185700	313308120	4665	4665	4665	4665	0
10	20240724	185600	313308120	4665	4665	4665	4665	0
11	20240724	185500	313308120	4665	4665	4665	4665	0
12	20240724	185400	313308120	4665	4665	4665	4665	0
13	20240724	185300	313308120	4665	4665	4665	4665	0
14	20240724	185200	313308120	4665	4665	4665	4665	0
15	20240724	185100	313308120	4665	4665	4665	4665	0
16	20240724	185000	313308120	4665	4665	4665	4665	0
17	20240724	184900	313308120	4665	4665	4665	4665	0
18	20240724	184800	313308120	4665	4665	4665	4665	0
19	20240724	184700	313308120	4665	4665	4665	4665	0
20	20240724	184600	313308120	4665	4665	4665	4665	0
21	20240724	184500	313308120	4665	4665	4665	4665	0
22	20240724	184400	313308120	4665	4665	4665	4665	0
23	20240724	184300	313308120	4665	4665	4665	4665	0
24	20240724	184200	313308120	4665	4665	4665	4665	0
25	20240724	184100	313308120	4665	4665	4665	4665	0
26	20240724	184000	313308120	4665	4665	4665	4665	0
27	20240724	183900	313308120	4665	4665	4665	4665	0
28	20240724	183800	313308120	4665	4665	4665	4665	0
29	20240724	183700	313308120	4665	4665	4665	4665	0
30	20240724	183600	313308120	4665	4665	4665	4665	0
31	20240724	183500	313308120	4665	4665	4665	4665	0
32	20240724	183400	313308120	4665	4665	4665	4665	493
33	20240724	183300	313308120	4665	4665	4665	4665	0
34	20240724	183200	313308120	4665	4665	4665	4665	0
35	20240724	183100	313308120	4665	4665	4665	4665	0
36	20240724	183000	313308120	4665	4665	4665	4665	0
37	20240724	182900	313308120	4665	4665	4665	4665	0
38	20240724	182800	313308120	4665	4665	4665	4665	0
39	20240724	182700	313308120	4665	4665	4665	4665	0
40	20240724	182600	313308120	4665	4665	4665	4665	0
41	20240724	182500	313308120	4665	4665	4665	4665	0
42	20240724	182400	313308120	4665	4665	4665	4665	0
43	20240724	182300	313308120	4665	4665	4665	4665	0
44	20240724	182200	313308120	4665	4665	4665	4665	0
45	20240724	182100	313308120	4665	4665	4665	4665	0
46	20240724	182000	313308120	4665	4665	4665	4665	0
47	20240724	181900	313308120	4665	4665	4665	4665	0
48	20240724	181800	313308120	4665	4665	4665	4665	0
49	20240724	181700	313308120	4665	4665	4665	4665	0
50	20240724	181600	313308120	4665	4665	4665	4665	0
51	20240724	181500	313308120	4665	4665	4665	4665	0
52	20240724	181400	313308120	4665	4665	4665	4665	0
53	20240724	181300	313308120	4665	4665	4665	4665	0
54	20240724	181200	313308120	4665	4665	4665	4665	0
55	20240724	181100	313308120	4665	4665	4665	4665	0
56	20240724	181000	313308120	4665	4665	4665	4665	0
57	20240724	180900	313308120	4665	4665	4665	4665	0
58	20240724	180800	313308120	4665	4665	4665	4665	0
59	20240724	180700	313308120	4665	4665	4665	4665	0
60	20240724	180600	313308120	4665	4665	4665	4665	0
61	20240724	180500	313308120	4665	4665	4665	4665	0
62	20240724	180400	313308120	4665	4665	4665	4665	493
63	20240724	180300	313308120	4665	4665	4665	4665	0
64	20240724	180200	313308120	4665	4665	4665	4665	0
65	20240724	180100	313308120	4665	4665	4665	4665	0
66	20240724	180000	313308120	4665	4665	4665	4665	0
67	20240724	175900	313308120	4665	4665	4665	4665	0
68	20240724	175800	313308120	4665	4665	4665	4665	0
69	20240724	175700	313308120	4665	4665	4665	4665	0
70	20240724	175600	313308120	4665	4665	4665	4665	0
71	20240724	175500	313308120	4665	4665	4665	4665	0
72	20240724	175400	313308120	4665	4665	4665	4665	0
73	20240724	175300	313308120	4665	4665	4665	4665	0
74	20240724	175200	313308120	4665	4665	4665	4665	0
75	20240724	175100	313308120	4665	4665	4665	4665	0
76	20240724	175000	313308120	4665	4665	4665	4665	0
77	20240724	174900	313308120	4665	4665	4665	4665	0
78	20240724	174800	313308120	4665	4665	4665	4665	0
79	20240724	174700	313308120	4665	4665	4665	4665	0
80	20240724	174600	313308120	4665	4665	4665	4665	0
81	20240724	174500	313308120	4665	4665	4665	4665	0
82	20240724	174400	313308120	4665	4665	4665	4665	0
83	20240724	174300	313308120	4665	4665	4665	4665	0
84	20240724	174200	313308120	4665	4665	4665	4665	0
85	20240724	174100	313308120	4665	4665	4665	4665	0
86	20240724	174000	313308120	4665	4665	4665	4665	0
87	20240724	173900	313308120	4665	4665	4665	4665	0
88	20240724	173800	313308120	4665	4665	4665	4665	0
89	20240724	173700	313308120	4665	4665	4665	4665	0
90	20240724	173600	313308120	4665	4665	4665	4665	0
91	20240724	173500	313308120	4665	4665	4665	4665	0
92	20240724	173400	313308120	4665	4665	4665	4665	493
93	20240724	173300	313308120	4665	4665	4665	4665	0
94	20240724	173200	313308120	4665	4665	4665	4665	0
95	20240724	173100	313308120	4665	4665	4665	4665	0
96	20240724	173000	313308120	4665	4665	4665	4665	0
97	20240724	172900	313308120	4665	4665	4665	4665	0
98	20240724	172800	313308120	4665	4665	4665	4665	0
99	20240724	172700	313308120	4665	4665	4665	4665	0
100	20240724	172600	313308120	4665	4665	4665	4665	0
101	20240724	172500	313308120	4665	4665	4665	4665	0
102	20240724	172400	313308120	4665	4665	4665	4665	0
103	20240724	172300	313308120	4665	4665	4665	4665	0
104	20240724	172200	313308120	4665	4665	4665	4665	0
105	20240724	172100	313308120	4665	4665	4665	4665	0
106	20240724	172000	313308120	4665	4665	4665	4665	0
107	20240724	171900	313308120	4665	4665	4665	4665	0
108	20240724	171800	313308120	4665	4665	4665	4665	0
109	20240724	171700	313308120	4665	4665	4665	4665	0
110	20240724	171600	313308120	4665	4665	4665	4665	0
111	20240724	171500	313308120	4665	4665	4665	4665	0
112	20240724	171400	313308120	4665	4665	4665	4665	0
113	20240724	171300	313308120	4665	4665	4665	4665	0
114	20240724	171200	313308120	4665	4665	4665	4665	0
115	20240724	171100	313308120	4665	4665	4665	4665	0
116	20240724	171000	313308120	4665	4665	4665	4665	0
117	20240724	170900	313308120	4665	4665	4665	4665	0
118	20240724	170800	313308120	4665	4665	4665	4665	0
119	20240724	170700	313308120	4665	4665	4665	4665	0
120	20240724	170600	313308120	4665	4665	4665	4665	0
121	20240724	170500	313308120	4665	4665	4665	4665	0
122	20240724	170400	313308120	4665	4665	4665	4665	493
123	20240724	170300	313308120	4665	4665	4665	4665	0
124	20240724	170200	313308120	4665	4665	4665	4665	0
125	20240724	170100	313308120	4665	4665	4665	4665	0
126	20240724	170000	313308120	4665	4665	4665	4665	0
127	20240724	165900	313308120	4665	4665	4665	4665	0
128	20240724	165800	313308120	4665	4665	4665	4665	0
129	20240724	165700	313308120	4665	4665	4665	4665	0
130	20240724	165600	313308120	4665	4665	4665	4665	0
131	20240724	165500	313308120	4665	4665	4665	4665	0
132	20240724	165400	313308120	4665	4665	4665	4665	0
133	20240724	165300	313308120	4665	4665	4665	4665	0
134	20240724	165200	313308120	4665	4665	4665	4665	0
135	20240724	165100	313308120	4665	4665	4665	4665	0
136	20240724	165000	313308120	4665	4665	4665	4665	0
137	20240724	164900	313308120	4665	4665	4665	4665	0
138	20240724	164800	313308120	4665	4665	4665	4665	0
139	20240724	164700	313308120	4665	4665	4665	4665	0
140	20240724	164600	313308120	4665	4665	4665	4665	0
141	20240724	164500	313308120	4665	4665	4665	4665	0
142	20240724	164400	313308120	4665	4665	4665	4665	0
143	20240724	164300	313308120	4665	4665	4665	4665	0
144	20240724	164200	313308120	4665	4665	4665	4665	0
145	20240724	164100	313308120	4665	4665	4665	4665	0
146	20240724	164000	313308120	4665	4665	4665	4665	0
147	20240724	163900	313308120	4665	4665	4665	4665	0
148	20240724	163800	313308120	4665	4665	4665	4665	0
149	20240724	163700	313308120	4665	4665	4665	4665	0
150	20240724	163600	313308120	4665	4665	4665	4665	0
151	20240724	163500	313308120	4665	4665	4665	4665	0
152	20240724	163400	313308120	4665	4665	4665	4665	493
153	20240724	163300	313308120	4665	4665	4665	4665	0
154	20240724	163200	313308120	4665	4665	4665	4665	0
155	20240724	163100	313308120	4665	4665	4665	4665	0
156	20240724	163000	313308120	4665	4665	4665	4665	0
157	20240724	162900	313308120	4665	4665	4665	4665	0
158	20240724	162800	313308120	4665	4665	4665	4665	0
159	20240724	162700	313308120	4665	4665	4665	4665	0
160	20240724	162600	313308120	4665	4665	4665	4665	0
161	20240724	162500	313308120	4665	4665	4665	4665	0
162	20240724	162400	313308120	4665	4665	4665	4665	0
163	20240724	162300	313308120	4665	4665	4665	4665	0
164	20240724	162200	313308120	4665	4665	4665	4665	0
165	20240724	162100	313308120	4665	4665	4665	4665	0
166	20240724	162000	313308120	4665	4665	4665	4665	0
167	20240724	161900	313308120	4665	4665	4665	4665	0
168	20240724	161800	313308120	4665	4665	4665	4665	0
169	20240724	161700	313308120	4665	4665	4665	4665	0
170	20240724	161600	313308120	4665	4665	4665	4665	0
171	20240724	161500	313308120	4665	4665	4665	4665	0
172	20240724	161400	313308120	4665	4665	4665	4665	0
173	20240724	161300	313308120	4665	4665	4665	4665	0
174	20240724	161200	313308120	4665	4665	4665	4665	0
175	20240724	161100	313308120	4665	4665	4665	4665	0
176	20240724	161000	313308120	4665	4665	4665	4665	0
177	20240724	160900	313308120	4665	4665	4665	4665	0
178	20240724	160800	313308120	4665	4665	4665	4665	0
179	20240724	160700	313308120	4665	4665	4665	4665	0
180	20240724	160600	313308120	4665	4665	4665	4665	0
181	20240724	160500	313308120	4665	4665	4665	4665	0
182	20240724	160400	313308120	4665	4665	4665	4665	493
183	20240724	160300	313308120	4665	4665	4665	4665	0
184	20240724	160200	313308120	4665	4665	4665	4665	0
185	20240724	160100	313308120	4665	4665	4665	4665	0
186	20240724	160000	313308120	4665	4665	4665	4665	0
187	20240724	155900	313308120	4665	4665	4665	4665	0
188	20240724	155800	313308120	4665	4665	4665	4665	0
189	20240724	155700	313308120	4665	4665	4665	4665	0
190	20240724	155600	313308120	4665	4665	4665	4665	0
191	20240724	155500	313308120	4665	4665	4665	4665	0
192	20240724	155400	313308120	4665	4665	4665	4665	0
193	20240724	155300	313308120	4665	4665	4665	4665	0
194	20240724	155200	313308120	4665	4665	4665	4665	0
195	20240724	155100	313308120	4665	4665	4665	4665	0
196	20240724	155000	313308120	4665	4665	4665	4665	0
197	20240724	154900	313308120	4665	4665	4665	4665	0
198	20240724	154800	313308120	4665	4665	4665	4665	0
199	20240724	154700	313308120	4665	4665	4665	4665	0
200	20240724	154600	313308120	4665	4665	4665	4665	0
201	20240724	154500	313308120	4665	4665	4665	4665	0
202	20240724	154400	313308120	4665	4665	4665	4665	0
203	20240724	154300	313308120	4665	4665	4665	4665	0
204	20240724	154200	313308120	4665	4665	4665	4665	0
205	20240724	154100	313308120	4665	4665	4665	4665	0
206	20240724	154000	313308120	4665	4665	4665	4665	0
207	20240724	153900	313308120	4665	4665	4665	4665	0
208	20240724	153800	313308120	4665	4665	4665	4665	0
209	20240724	153700	313308120	4665	4665	4665	4665	0
210	20240724	153600	313308120	4665	4665	4665	4665	0
211	20240724	153500	313308120	4665	4665	4665	4665	0
212	20240724	153400	313308120	4665	4665	4665	4665	493
213	20240724	153300	313308120	4665	4665	4665	4665	0
214	20240724	153200	313308120	4665	4665	4665	4665	0
215	20240724	153100	313308120	4665	4665	4665	4665	0
216	20240724	153000	313308120	4665	4665	4665	4665	493
217	20240724	152900	311008275	4640	4640	4640	4640	0
218	20240724	152800	311008275	4640	4640	4640	4640	0
219	20240724	152700	311008275	4640	4640	4640	4640	0
220	20240724	152600	311008275	4640	4640	4640	4640	0
221	20240724	152500	311008275	4640	4640	4640	4640	0
222	20240724	152400	311008275	4640	4640	4640	4640	0
223	20240724	152300	311008275	4640	4640	4640	4640	0
224	20240724	152200	311008275	4640	4640	4640	4640	0
225	20240724	152100	311008275	4640	4640	4640	4640	0
226	20240724	152000	311008275	4640	4640	4640	4640	0
227	20240724	151900	311008275	4640	4640	4640	4640	7
228	20240724	151800	310975795	4640	4645	4645	4640	508
229	20240724	151700	308616955	4655	4650	4655	4650	800
230	20240724	151600	304895455	4660	4660	4660	4660	0
231	20240724	151500	304895455	4660	4660	4660	4660	0
232	20240724	151400	304895455	4660	4660	4660	4660	56
233	20240724	151300	304634495	4660	4660	4660	4660	1
234	20240724	151200	304629835	4650	4650	4650	4650	0
235	20240724	151100	304629835	4650	4650	4650	4650	448
236	20240724	151000	302546635	4665	4655	4665	4655	813
237	20240724	150900	298762105	4665	4665	4665	4665	0
238	20240724	150800	298762105	4665	4665	4665	4665	0
239	20240724	150700	298762105	4665	4665	4665	4665	0
240	20240724	150600	298762105	4665	4665	4665	4665	689
241	20240724	150500	295547920	4655	4655	4655	4655	112
242	20240724	150400	295026560	4665	4665	4665	4665	352
243	20240724	150300	293384480	4660	4660	4660	4660	95
244	20240724	150200	292941780	4650	4650	4650	4650	0
245	20240724	150100	292941780	4650	4650	4650	4650	500
246	20240724	150000	290616780	4650	4650	4650	4650	0
247	20240724	145900	290616780	4650	4650	4650	4650	1
248	20240724	145800	290612130	4660	4660	4660	4660	207
249	20240724	145700	289647510	4670	4670	4670	4670	4
250	20240724	145600	289628830	4660	4660	4660	4660	1
251	20240724	145500	289624170	4650	4650	4650	4650	0
252	20240724	145400	289624170	4650	4650	4650	4650	0
253	20240724	145300	289624170	4650	4650	4650	4650	0
254	20240724	145200	289624170	4650	4650	4650	4650	0
255	20240724	145100	289624170	4650	4655	4655	4650	387
256	20240724	145000	287822955	4655	4655	4655	4655	0
257	20240724	144900	287822955	4655	4655	4655	4655	340
258	20240724	144800	286240255	4655	4655	4655	4655	0
259	20240724	144700	286240255	4655	4655	4655	4655	0
260	20240724	144600	286240255	4655	4655	4655	4655	0
261	20240724	144500	286240255	4655	4655	4655	4655	80
262	20240724	144400	285867855	4660	4660	4660	4660	22
263	20240724	144300	285765335	4660	4660	4660	4660	100
264	20240724	144200	285299335	4660	4660	4660	4660	0
265	20240724	144100	285299335	4660	4660	4660	4660	1
266	20240724	144000	285294675	4650	4650	4650	4650	1256
267	20240724	143900	279454275	4650	4650	4650	4650	0
268	20240724	143800	279454275	4650	4650	4650	4650	0
269	20240724	143700	279454275	4650	4650	4650	4650	0
270	20240724	143600	279454275	4650	4650	4650	4650	0
271	20240724	143500	279454275	4650	4650	4650	4650	1
272	20240724	143400	279449625	4650	4650	4650	4650	1
273	20240724	143300	279444975	4650	4650	4650	4650	0
274	20240724	143200	279444975	4650	4650	4650	4650	0
275	20240724	143100	279444975	4650	4650	4650	4650	0
276	20240724	143000	279444975	4650	4650	4650	4650	242
277	20240724	142900	278319675	4650	4660	4660	4650	1010
278	20240724	142800	273619785	4660	4655	4660	4655	687
279	20240724	142700	270419810	4650	4650	4650	4650	150
280	20240724	142600	269722310	4655	4655	4655	4655	0
281	20240724	142500	269722310	4655	4655	4655	4655	0
282	20240724	142400	269722310	4655	4655	4655	4655	0
283	20240724	142300	269722310	4655	4655	4655	4655	61
284	20240724	142200	269438355	4660	4660	4660	4660	0
285	20240724	142100	269438355	4660	4660	4660	4660	0
286	20240724	142000	269438355	4660	4660	4660	4660	0
287	20240724	141900	269438355	4660	4660	4660	4660	0
288	20240724	141800	269438355	4660	4660	4660	4660	0
289	20240724	141700	269438355	4660	4660	4660	4660	4
290	20240724	141600	269419715	4655	4655	4655	4655	0
291	20240724	141500	269419715	4655	4655	4655	4655	96
292	20240724	141400	268972835	4655	4655	4655	4655	1160
293	20240724	141300	263573035	4660	4660	4660	4660	621
294	20240724	141200	260679175	4660	4660	4660	4660	0
295	20240724	141100	260679175	4660	4660	4660	4660	22
296	20240724	141000	260576655	4655	4655	4655	4655	183
297	20240724	140900	259724790	4655	4655	4655	4655	0
298	20240724	140800	259724790	4655	4650	4655	4650	22
299	20240724	140700	259622385	4640	4640	4640	4640	546
300	20240724	140600	257088945	4635	4635	4635	4635	34
301	20240724	140500	256931355	4635	4635	4635	4635	29
302	20240724	140400	256796940	4635	4635	4635	4635	0
303	20240724	140300	256796940	4635	4635	4635	4635	0
304	20240724	140200	256796940	4635	4635	4635	4635	0
305	20240724	140100	256796940	4635	4635	4635	4635	618
306	20240724	140000	253932510	4640	4640	4640	4640	0
307	20240724	135900	253932510	4640	4640	4640	4640	0
308	20240724	135800	253932510	4640	4640	4640	4640	0
309	20240724	135700	253932510	4640	4640	4640	4640	330
310	20240724	135600	252401310	4635	4635	4635	4635	0
311	20240724	135500	252401310	4635	4635	4635	4635	77
312	20240724	135400	252044415	4630	4630	4630	4630	0
313	20240724	135300	252044415	4630	4630	4630	4630	0
314	20240724	135200	252044415	4630	4630	4630	4630	0
315	20240724	135100	252044415	4630	4630	4630	4630	0
316	20240724	135000	252044415	4630	4630	4630	4630	11
317	20240724	134900	251993485	4630	4630	4630	4630	0
318	20240724	134800	251993485	4630	4630	4630	4630	0
319	20240724	134700	251993485	4630	4630	4630	4630	194
320	20240724	134600	251095265	4630	4630	4630	4630	200
321	20240724	134500	250169265	4630	4630	4630	4630	0
322	20240724	134400	250169265	4630	4630	4630	4630	0
323	20240724	134300	250169265	4630	4635	4635	4630	103
324	20240724	134200	249692360	4635	4635	4635	4635	0
325	20240724	134100	249692360	4635	4635	4635	4635	0
326	20240724	134000	249692360	4635	4635	4635	4635	0
327	20240724	133900	249692360	4635	4635	4635	4635	0
328	20240724	133800	249692360	4635	4635	4635	4635	0
329	20240724	133700	249692360	4635	4635	4635	4635	0
330	20240724	133600	249692360	4635	4635	4635	4635	12
331	20240724	133500	249636740	4635	4635	4635	4635	13
332	20240724	133400	249576485	4635	4635	4635	4635	0
333	20240724	133300	249576485	4635	4630	4635	4630	105
334	20240724	133200	249089815	4630	4630	4630	4630	0
335	20240724	133100	249089815	4630	4630	4630	4630	2
336	20240724	133000	249080555	4635	4635	4635	4635	86
337	20240724	132900	248681945	4635	4635	4635	4635	0
338	20240724	132800	248681945	4635	4635	4635	4635	0
339	20240724	132700	248681945	4635	4635	4635	4635	0
340	20240724	132600	248681945	4635	4635	4635	4635	0
341	20240724	132500	248681945	4635	4635	4635	4635	400
342	20240724	132400	246827945	4645	4640	4645	4635	701
343	20240724	132300	243578510	4640	4640	4640	4640	0
344	20240724	132200	243578510	4640	4645	4645	4640	911
345	20240724	132100	239350960	4645	4645	4645	4645	390
346	20240724	132000	237539410	4645	4645	4645	4645	0
347	20240724	131900	237539410	4645	4645	4645	4645	0
348	20240724	131800	237539410	4645	4645	4645	4645	0
349	20240724	131700	237539410	4645	4645	4645	4645	0
350	20240724	131600	237539410	4645	4645	4645	4645	100
351	20240724	131500	237074910	4645	4645	4645	4645	120
352	20240724	131400	236517510	4650	4650	4650	4650	1
353	20240724	131300	236512860	4650	4655	4655	4650	414
354	20240724	131200	234586760	4655	4655	4655	4655	150
355	20240724	131100	233888510	4655	4655	4655	4655	0
356	20240724	131000	233888510	4655	4655	4655	4655	61
357	20240724	130900	233604555	4660	4660	4660	4660	0
358	20240724	130800	233604555	4660	4660	4660	4660	0
359	20240724	130700	233604555	4660	4660	4660	4660	1
360	20240724	130600	233599895	4660	4660	4660	4660	0
361	20240724	130500	233599895	4660	4660	4660	4660	0
362	20240724	130400	233599895	4660	4660	4660	4660	0
363	20240724	130300	233599895	4660	4660	4660	4660	50
364	20240724	130200	233366895	4645	4640	4645	4640	179
365	20240724	130100	232535940	4635	4635	4635	4635	336
366	20240724	130000	230978580	4630	4630	4630	4630	0
367	20240724	125900	230978580	4630	4630	4630	4630	1000
368	20240724	125800	226348580	4635	4635	4635	4635	85
369	20240724	125700	225954605	4635	4635	4635	4635	15
370	20240724	125600	225885080	4635	4635	4635	4635	55
371	20240724	125500	225630155	4635	4635	4635	4635	0
372	20240724	125400	225630155	4635	4635	4635	4635	50
373	20240724	125300	225398405	4635	4635	4635	4635	24
374	20240724	125200	225287165	4630	4630	4630	4630	9
375	20240724	125100	225245495	4635	4635	4635	4635	0
376	20240724	125000	225245495	4635	4630	4635	4630	235
377	20240724	124900	224157270	4635	4630	4635	4630	236
378	20240724	124800	223063545	4635	4635	4635	4635	0
379	20240724	124700	223063545	4635	4635	4635	4635	2
380	20240724	124600	223054275	4625	4625	4625	4625	6
381	20240724	124500	223026525	4635	4635	4635	4635	100
382	20240724	124400	222563025	4635	4630	4635	4630	100
383	20240724	124300	222099740	4635	4635	4635	4635	132
384	20240724	124200	221487920	4635	4635	4635	4635	105
385	20240724	124100	221001245	4625	4665	4665	4620	3576
386	20240724	124000	204422510	4665	4660	4665	4660	565
387	20240724	123900	201789580	4670	4670	4670	4670	101
388	20240724	123800	201317910	4665	4665	4665	4665	507
389	20240724	123700	198952755	4665	4670	4670	4665	1000
390	20240724	123600	194285450	4680	4680	4680	4680	99
391	20240724	123500	193822130	4680	4680	4680	4680	1
392	20240724	123400	193817450	4680	4680	4680	4680	1
393	20240724	123300	193812770	4680	4680	4680	4680	1
394	20240724	123200	193808090	4675	4680	4680	4675	200
395	20240724	123100	192872100	4670	4670	4670	4670	115
396	20240724	123000	192335050	4670	4670	4670	4670	0
397	20240724	122900	192335050	4670	4670	4670	4670	0
398	20240724	122800	192335050	4670	4670	4670	4670	5
399	20240724	122700	192311700	4670	4670	4670	4670	0
400	20240724	122600	192311700	4670	4670	4670	4670	0
401	20240724	122500	192311700	4670	4670	4670	4670	753
402	20240724	122400	188795190	4675	4675	4675	4675	0
403	20240724	122300	188795190	4675	4690	4690	4675	659
404	20240724	122200	185711815	4695	4695	4695	4695	0
405	20240724	122100	185711815	4695	4695	4695	4695	0
406	20240724	122000	185711815	4695	4695	4695	4695	0
407	20240724	121900	185711815	4695	4695	4695	4695	1
408	20240724	121800	185707120	4690	4690	4690	4690	0
409	20240724	121700	185707120	4690	4690	4690	4690	1
410	20240724	121600	185702430	4685	4685	4685	4685	0
411	20240724	121500	185702430	4685	4685	4685	4685	0
412	20240724	121400	185702430	4685	4685	4685	4685	0
413	20240724	121300	185702430	4685	4685	4685	4685	0
414	20240724	121200	185702430	4685	4685	4685	4685	0
415	20240724	121100	185702430	4685	4685	4685	4685	4
416	20240724	121000	185683690	4695	4695	4695	4695	0
417	20240724	120900	185683690	4695	4695	4695	4695	0
418	20240724	120800	185683690	4695	4695	4695	4695	0
419	20240724	120700	185683690	4695	4695	4695	4695	0
420	20240724	120600	185683690	4695	4685	4695	4685	2
421	20240724	120500	185674310	4695	4685	4695	4685	7
422	20240724	120400	185641455	4685	4680	4685	4680	200
423	20240724	120300	184704460	4685	4685	4685	4685	0
424	20240724	120200	184704460	4685	4685	4685	4685	0
425	20240724	120100	184704460	4685	4680	4685	4680	1400
426	20240724	120000	178145465	4680	4680	4680	4680	100
427	20240724	115900	177677465	4680	4680	4680	4680	21
428	20240724	115800	177579185	4680	4680	4680	4680	3
429	20240724	115700	177565145	4685	4685	4685	4685	0
430	20240724	115600	177565145	4685	4685	4685	4685	0
431	20240724	115500	177565145	4685	4680	4685	4680	22
432	20240724	115400	177462080	4675	4680	4680	4675	160
433	20240724	115300	176714055	4680	4680	4680	4680	2068
434	20240724	115200	167035815	4685	4685	4685	4685	0
435	20240724	115100	167035815	4685	4685	4685	4685	78
436	20240724	115000	166670385	4685	4705	4705	4675	2548
437	20240724	114900	154735745	4695	4700	4700	4695	5
438	20240724	114800	154712255	4695	4690	4695	4690	168
439	20240724	114700	153923505	4690	4700	4700	4690	15
440	20240724	114600	153853015	4700	4700	4700	4700	0
441	20240724	114500	153853015	4700	4690	4700	4690	40
442	20240724	114400	153665385	4690	4700	4705	4690	2263
443	20240724	114300	143037105	4705	4705	4705	4705	1
444	20240724	114200	143032400	4705	4705	4705	4705	0
445	20240724	114100	143032400	4705	4705	4705	4705	0
446	20240724	114000	143032400	4705	4705	4705	4705	10
447	20240724	113900	142985350	4705	4715	4715	4705	335
448	20240724	113800	141407735	4710	4710	4710	4710	0
449	20240724	113700	141407735	4710	4710	4710	4710	0
450	20240724	113600	141407735	4710	4710	4710	4710	0
451	20240724	113500	141407735	4710	4710	4710	4710	1
452	20240724	113400	141403025	4710	4710	4710	4710	110
453	20240724	113300	140884925	4710	4710	4710	4710	104
454	20240724	113200	140395085	4710	4710	4710	4710	0
455	20240724	113100	140395085	4710	4710	4710	4710	0
456	20240724	113000	140395085	4710	4710	4710	4710	316
457	20240724	112900	138906725	4710	4725	4725	4705	3143
458	20240724	112800	124102485	4730	4730	4730	4730	0
459	20240724	112700	124102485	4730	4730	4730	4730	0
460	20240724	112600	124102485	4730	4730	4730	4730	0
461	20240724	112500	124102485	4730	4730	4730	4730	4
462	20240724	112400	124083565	4735	4735	4735	4735	5
463	20240724	112300	124059890	4735	4735	4735	4735	0
464	20240724	112200	124059890	4735	4735	4735	4735	0
465	20240724	112100	124059890	4735	4735	4735	4735	0
466	20240724	112000	124059890	4735	4735	4735	4735	0
467	20240724	111900	124059890	4735	4735	4735	4735	0
468	20240724	111800	124059890	4735	4735	4735	4735	0
469	20240724	111700	124059890	4735	4735	4735	4735	1
470	20240724	111600	124055155	4735	4735	4735	4735	0
471	20240724	111500	124055155	4735	4735	4735	4735	0
472	20240724	111400	124055155	4735	4735	4735	4735	0
473	20240724	111300	124055155	4735	4735	4735	4735	10
474	20240724	111200	124007805	4735	4735	4735	4735	0
475	20240724	111100	124007805	4735	4735	4735	4735	0
476	20240724	111000	124007805	4735	4735	4735	4735	0
477	20240724	110900	124007805	4735	4735	4735	4735	109
478	20240724	110800	123491690	4735	4735	4735	4735	1
479	20240724	110700	123486955	4735	4735	4735	4735	1
480	20240724	110600	123482220	4730	4730	4730	4730	0
481	20240724	110500	123482220	4730	4730	4730	4730	0
482	20240724	110400	123482220	4730	4730	4730	4730	0
483	20240724	110300	123482220	4730	4730	4730	4730	1
484	20240724	110200	123477490	4745	4745	4745	4745	0
485	20240724	110100	123477490	4745	4745	4745	4745	0
486	20240724	110000	123477490	4745	4730	4745	4730	10
487	20240724	105900	123430055	4745	4745	4745	4745	0
488	20240724	105800	123430055	4745	4745	4745	4745	0
489	20240724	105700	123430055	4745	4730	4745	4730	13
490	20240724	105600	123368460	4730	4730	4730	4730	0
491	20240724	105500	123368460	4730	4730	4730	4730	0
492	20240724	105400	123368460	4730	4725	4730	4725	697
493	20240724	105300	120075130	4725	4735	4735	4725	109
494	20240724	105200	119559515	4740	4740	4740	4740	0
495	20240724	105100	119559515	4740	4740	4740	4740	0
496	20240724	105000	119559515	4740	4740	4740	4740	0
497	20240724	104900	119559515	4740	4740	4740	4740	0
498	20240724	104800	119559515	4740	4740	4740	4740	66
499	20240724	104700	119246675	4740	4740	4740	4740	1
500	20240724	104600	119241935	4740	4740	4740	4740	0
501	20240724	104500	119241935	4740	4740	4740	4740	0
502	20240724	104400	119241935	4740	4740	4740	4740	1
503	20240724	104300	119237195	4745	4745	4745	4745	0
504	20240724	104200	119237195	4745	4745	4745	4745	0
505	20240724	104100	119237195	4745	4745	4745	4745	15
506	20240724	104000	119166020	4745	4745	4745	4745	0
507	20240724	103900	119166020	4745	4740	4745	4740	7
508	20240724	103800	119132810	4740	4740	4740	4740	0
509	20240724	103700	119132810	4740	4740	4740	4740	50
510	20240724	103600	118895810	4745	4745	4745	4745	11
511	20240724	103500	118843615	4750	4750	4750	4750	0
512	20240724	103400	118843615	4750	4750	4750	4750	0
513	20240724	103300	118843615	4750	4750	4750	4750	251
514	20240724	103200	117651365	4750	4750	4750	4750	1
515	20240724	103100	117646615	4755	4745	4755	4745	2
516	20240724	103000	117637115	4730	4730	4730	4730	100
517	20240724	102900	117164115	4740	4740	4760	4740	201
518	20240724	102800	116207415	4760	4735	4760	4735	1283
519	20240724	102700	110112585	4725	4715	4725	4715	28
520	20240724	102600	109980535	4715	4715	4725	4715	451
521	20240724	102500	107854060	4725	4725	4725	4725	1
522	20240724	102400	107849335	4715	4725	4725	4715	302
523	20240724	102300	106425375	4725	4720	4725	4720	53
524	20240724	102200	106175055	4725	4725	4725	4725	2
525	20240724	102100	106165605	4725	4725	4725	4725	1
526	20240724	102000	106160880	4730	4725	4730	4725	11
527	20240724	101900	106108860	4725	4725	4725	4725	1
528	20240724	101800	106104135	4725	4725	4725	4725	3
529	20240724	101700	106089960	4710	4715	4715	4710	1000
530	20240724	101600	101379230	4725	4725	4725	4725	3
531	20240724	101500	101365055	4725	4715	4725	4715	68
532	20240724	101400	101044205	4720	4720	4720	4720	2
533	20240724	101300	101034765	4725	4725	4725	4725	120
534	20240724	101200	100467765	4740	4730	4740	4710	2420
535	20240724	101100	89044395	4740	4740	4740	4740	309
536	20240724	101000	87579735	4730	4730	4730	4730	0
537	20240724	100900	87579735	4730	4730	4730	4730	29
538	20240724	100800	87442565	4730	4730	4730	4730	471
539	20240724	100700	85214735	4730	4735	4735	4730	7
540	20240724	100600	85181615	4730	4730	4730	4730	4
541	20240724	100500	85162695	4730	4730	4730	4730	7
542	20240724	100400	85129585	4730	4730	4730	4730	3
543	20240724	100300	85115395	4730	4730	4730	4730	1
544	20240724	100200	85110665	4730	4730	4730	4725	147
545	20240724	100100	84415360	4735	4735	4735	4735	0
546	20240724	100000	84415360	4735	4735	4735	4735	0
547	20240724	095900	84415360	4735	4730	4735	4730	6
548	20240724	095800	84386965	4730	4745	4745	4730	542
549	20240724	095700	81820325	4745	4745	4745	4745	4
550	20240724	095600	81801345	4745	4745	4745	4745	1
551	20240724	095500	81796600	4750	4745	4750	4745	21
552	20240724	095400	81696935	4740	4740	4740	4735	4
553	20240724	095300	81677985	4740	4740	4740	4740	5
554	20240724	095200	81654285	4740	4740	4740	4740	25
555	20240724	095100	81535785	4740	4740	4740	4740	5
556	20240724	095000	81512085	4740	4735	4740	4735	11
557	20240724	094900	81459985	4735	4735	4735	4735	4
558	20240724	094800	81441045	4735	4735	4735	4735	7
559	20240724	094700	81407900	4735	4735	4735	4735	1
560	20240724	094600	81403165	4730	4735	4735	4730	43
561	20240724	094500	81199765	4735	4735	4735	4735	7
562	20240724	094400	81166620	4735	4735	4735	4730	506
563	20240724	094300	78773210	4735	4730	4735	4730	6
564	20240724	094200	78744805	4730	4730	4730	4730	90
565	20240724	094100	78319105	4730	4725	4730	4725	4
566	20240724	094000	78300200	4725	4725	4725	4725	6
567	20240724	093900	78271850	4740	4725	4740	4725	84
568	20240724	093800	77873840	4725	4725	4725	4725	4
569	20240724	093700	77854940	4720	4720	4720	4720	3
570	20240724	093600	77840780	4720	4730	4730	4715	517
571	20240724	093500	75402370	4730	4730	4760	4725	42
572	20240724	093400	75203850	4730	4725	4730	4725	7
573	20240724	093300	75170745	4725	4730	4730	4720	117
574	20240724	093200	74618140	4735	4735	4735	4735	9
575	20240724	093100	74575525	4735	4730	4735	4730	4
576	20240724	093000	74556600	4730	4730	4730	4730	501
577	20240724	092900	72186870	4730	4730	4730	4730	5
578	20240724	092800	72163220	4730	4725	4730	4725	7
579	20240724	092700	72130135	4725	4730	4730	4720	33
580	20240724	092600	71974310	4725	4725	4725	4725	7
581	20240724	092500	71941235	4725	4720	4725	4720	2088
582	20240724	092400	62085865	4720	4715	4720	4715	16
583	20240724	092300	62010420	4740	4740	4740	4740	621
584	20240724	092200	59066880	4755	4735	4755	4705	1745
585	20240724	092100	50851155	4735	4735	4735	4735	0
586	20240724	092000	50851155	4735	4735	4735	4715	3954
587	20240724	091900	32185770	4735	4750	4750	4735	1200
588	20240724	091800	26500800	4750	4750	4750	4750	4
589	20240724	091700	26481800	4750	4750	4750	4750	7
590	20240724	091600	26448550	4750	4750	4750	4750	4
591	20240724	091500	26429550	4750	4750	4750	4750	1
592	20240724	091400	26424800	4750	4750	4750	4750	1248
593	20240724	091300	20496800	4770	4750	4770	4740	1021
594	20240724	091200	15653730	4750	4750	4750	4750	0
595	20240724	091100	15653730	4750	4750	4750	4750	84
596	20240724	091000	15254730	4750	4750	4750	4750	7
597	20240724	090900	15221480	4750	4750	4750	4750	3
598	20240724	090800	15207230	4750	4750	4750	4750	1
599	20240724	090700	15202480	4750	4750	4750	4750	699
600	20240724	090600	11882230	4750	4755	4755	4745	1425
601	20240724	090500	5118420	4765	4745	4765	4745	402
602	20240724	090400	3210900	4755	4755	4770	4755	79
603	20240724	090300	2834280	4755	4760	4770	4750	118
604	20240724	090200	2273060	4770	4765	4770	4765	255
605	20240724	090100	1056985	4775	4780	4780	4730	197
606	20240724	090000	120040	4780	4810	4810	4780	16