KissMeData/029480/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	191100	5084235640	4060	4060	4060	4060	13913
3	20240724	191000	5084235640	4060	4060	4060	4060	0
4	20240724	190900	5084235640	4060	4060	4060	4060	0
5	20240724	190800	5084235640	4060	4060	4060	4060	0
6	20240724	190700	5084235640	4060	4060	4060	4060	0
7	20240724	190600	5084235640	4060	4060	4060	4060	0
8	20240724	190500	5084235640	4060	4060	4060	4060	0
9	20240724	190400	5084235640	4060	4060	4060	4060	0
10	20240724	190300	5084235640	4060	4060	4060	4060	0
11	20240724	190200	5084235640	4060	4060	4060	4060	0
12	20240724	190100	5084235640	4060	4060	4060	4060	0
13	20240724	190000	5084235640	4060	4060	4060	4060	0
14	20240724	185900	5084235640	4060	4060	4060	4060	0
15	20240724	185800	5084235640	4060	4060	4060	4060	0
16	20240724	185700	5084235640	4060	4060	4060	4060	0
17	20240724	185600	5084235640	4060	4060	4060	4060	0
18	20240724	185500	5084235640	4060	4060	4060	4060	0
19	20240724	185400	5084235640	4060	4060	4060	4060	0
20	20240724	185300	5084235640	4060	4060	4060	4060	0
21	20240724	185200	5084235640	4060	4060	4060	4060	0
22	20240724	185100	5084235640	4060	4060	4060	4060	0
23	20240724	185000	5084235640	4060	4060	4060	4060	0
24	20240724	184900	5084235640	4060	4060	4060	4060	0
25	20240724	184800	5084235640	4060	4060	4060	4060	0
26	20240724	184700	5084235640	4060	4060	4060	4060	0
27	20240724	184600	5084235640	4060	4060	4060	4060	0
28	20240724	184500	5084235640	4060	4060	4060	4060	0
29	20240724	184400	5084235640	4060	4060	4060	4060	0
30	20240724	184300	5084235640	4060	4060	4060	4060	0
31	20240724	184200	5084235640	4060	4060	4060	4060	0
32	20240724	184100	5084235640	4060	4060	4060	4060	13913
33	20240724	184000	5084235640	4060	4060	4060	4060	0
34	20240724	183900	5084235640	4060	4060	4060	4060	0
35	20240724	183800	5084235640	4060	4060	4060	4060	0
36	20240724	183700	5084235640	4060	4060	4060	4060	0
37	20240724	183600	5084235640	4060	4060	4060	4060	0
38	20240724	183500	5084235640	4060	4060	4060	4060	0
39	20240724	183400	5084235640	4060	4060	4060	4060	0
40	20240724	183300	5084235640	4060	4060	4060	4060	0
41	20240724	183200	5084235640	4060	4060	4060	4060	0
42	20240724	183100	5084235640	4060	4060	4060	4060	0
43	20240724	183000	5084235640	4060	4060	4060	4060	0
44	20240724	182900	5084235640	4060	4060	4060	4060	0
45	20240724	182800	5084235640	4060	4060	4060	4060	0
46	20240724	182700	5084235640	4060	4060	4060	4060	0
47	20240724	182600	5084235640	4060	4060	4060	4060	0
48	20240724	182500	5084235640	4060	4060	4060	4060	0
49	20240724	182400	5084235640	4060	4060	4060	4060	0
50	20240724	182300	5084235640	4060	4060	4060	4060	0
51	20240724	182200	5084235640	4060	4060	4060	4060	0
52	20240724	182100	5084235640	4060	4060	4060	4060	0
53	20240724	182000	5084235640	4060	4060	4060	4060	0
54	20240724	181900	5084235640	4060	4060	4060	4060	0
55	20240724	181800	5084235640	4060	4060	4060	4060	0
56	20240724	181700	5084235640	4060	4060	4060	4060	0
57	20240724	181600	5084235640	4060	4060	4060	4060	0
58	20240724	181500	5084235640	4060	4060	4060	4060	0
59	20240724	181400	5084235640	4060	4060	4060	4060	0
60	20240724	181300	5084235640	4060	4060	4060	4060	0
61	20240724	181200	5084235640	4060	4060	4060	4060	0
62	20240724	181100	5084235640	4060	4060	4060	4060	13913
63	20240724	181000	5084235640	4060	4060	4060	4060	0
64	20240724	180900	5084235640	4060	4060	4060	4060	0
65	20240724	180800	5084235640	4060	4060	4060	4060	0
66	20240724	180700	5084235640	4060	4060	4060	4060	0
67	20240724	180600	5084235640	4060	4060	4060	4060	0
68	20240724	180500	5084235640	4060	4060	4060	4060	0
69	20240724	180400	5084235640	4060	4060	4060	4060	0
70	20240724	180300	5084235640	4060	4060	4060	4060	0
71	20240724	180200	5084235640	4060	4060	4060	4060	0
72	20240724	180100	5084235640	4060	4060	4060	4060	0
73	20240724	180000	5084235640	4060	4060	4060	4060	0
74	20240724	175900	5084235640	4060	4060	4060	4060	0
75	20240724	175800	5084235640	4060	4060	4060	4060	0
76	20240724	175700	5084235640	4060	4060	4060	4060	0
77	20240724	175600	5084235640	4060	4060	4060	4060	0
78	20240724	175500	5084235640	4060	4060	4060	4060	0
79	20240724	175400	5084235640	4060	4060	4060	4060	0
80	20240724	175300	5084235640	4060	4060	4060	4060	0
81	20240724	175200	5084235640	4060	4060	4060	4060	0
82	20240724	175100	5084235640	4060	4060	4060	4060	0
83	20240724	175000	5084235640	4060	4060	4060	4060	0
84	20240724	174900	5084235640	4060	4060	4060	4060	0
85	20240724	174800	5084235640	4060	4060	4060	4060	0
86	20240724	174700	5084235640	4060	4060	4060	4060	0
87	20240724	174600	5084235640	4060	4060	4060	4060	0
88	20240724	174500	5084235640	4060	4060	4060	4060	0
89	20240724	174400	5084235640	4060	4060	4060	4060	0
90	20240724	174300	5084235640	4060	4060	4060	4060	0
91	20240724	174200	5084235640	4060	4060	4060	4060	0
92	20240724	174100	5084235640	4060	4060	4060	4060	13913
93	20240724	174000	5084235640	4060	4060	4060	4060	0
94	20240724	173900	5084235640	4060	4060	4060	4060	0
95	20240724	173800	5084235640	4060	4060	4060	4060	0
96	20240724	173700	5084235640	4060	4060	4060	4060	0
97	20240724	173600	5084235640	4060	4060	4060	4060	0
98	20240724	173500	5084235640	4060	4060	4060	4060	0
99	20240724	173400	5084235640	4060	4060	4060	4060	0
100	20240724	173300	5084235640	4060	4060	4060	4060	0
101	20240724	173200	5084235640	4060	4060	4060	4060	0
102	20240724	173100	5084235640	4060	4060	4060	4060	0
103	20240724	173000	5084235640	4060	4060	4060	4060	0
104	20240724	172900	5084235640	4060	4060	4060	4060	0
105	20240724	172800	5084235640	4060	4060	4060	4060	0
106	20240724	172700	5084235640	4060	4060	4060	4060	0
107	20240724	172600	5084235640	4060	4060	4060	4060	0
108	20240724	172500	5084235640	4060	4060	4060	4060	0
109	20240724	172400	5084235640	4060	4060	4060	4060	0
110	20240724	172300	5084235640	4060	4060	4060	4060	0
111	20240724	172200	5084235640	4060	4060	4060	4060	0
112	20240724	172100	5084235640	4060	4060	4060	4060	0
113	20240724	172000	5084235640	4060	4060	4060	4060	0
114	20240724	171900	5084235640	4060	4060	4060	4060	0
115	20240724	171800	5084235640	4060	4060	4060	4060	0
116	20240724	171700	5084235640	4060	4060	4060	4060	0
117	20240724	171600	5084235640	4060	4060	4060	4060	0
118	20240724	171500	5084235640	4060	4060	4060	4060	0
119	20240724	171400	5084235640	4060	4060	4060	4060	0
120	20240724	171300	5084235640	4060	4060	4060	4060	0
121	20240724	171200	5084235640	4060	4060	4060	4060	0
122	20240724	171100	5084235640	4060	4060	4060	4060	13913
123	20240724	171000	5084235640	4060	4060	4060	4060	0
124	20240724	170900	5084235640	4060	4060	4060	4060	0
125	20240724	170800	5084235640	4060	4060	4060	4060	0
126	20240724	170700	5084235640	4060	4060	4060	4060	0
127	20240724	170600	5084235640	4060	4060	4060	4060	0
128	20240724	170500	5084235640	4060	4060	4060	4060	0
129	20240724	170400	5084235640	4060	4060	4060	4060	0
130	20240724	170300	5084235640	4060	4060	4060	4060	0
131	20240724	170200	5084235640	4060	4060	4060	4060	0
132	20240724	170100	5084235640	4060	4060	4060	4060	0
133	20240724	170000	5084235640	4060	4060	4060	4060	0
134	20240724	165900	5084235640	4060	4060	4060	4060	0
135	20240724	165800	5084235640	4060	4060	4060	4060	0
136	20240724	165700	5084235640	4060	4060	4060	4060	0
137	20240724	165600	5084235640	4060	4060	4060	4060	0
138	20240724	165500	5084235640	4060	4060	4060	4060	0
139	20240724	165400	5084235640	4060	4060	4060	4060	0
140	20240724	165300	5084235640	4060	4060	4060	4060	0
141	20240724	165200	5084235640	4060	4060	4060	4060	0
142	20240724	165100	5084235640	4060	4060	4060	4060	0
143	20240724	165000	5084235640	4060	4060	4060	4060	0
144	20240724	164900	5084235640	4060	4060	4060	4060	0
145	20240724	164800	5084235640	4060	4060	4060	4060	0
146	20240724	164700	5084235640	4060	4060	4060	4060	0
147	20240724	164600	5084235640	4060	4060	4060	4060	0
148	20240724	164500	5084235640	4060	4060	4060	4060	0
149	20240724	164400	5084235640	4060	4060	4060	4060	0
150	20240724	164300	5084235640	4060	4060	4060	4060	0
151	20240724	164200	5084235640	4060	4060	4060	4060	0
152	20240724	164100	5084235640	4060	4060	4060	4060	13913
153	20240724	164000	5084235640	4060	4060	4060	4060	0
154	20240724	163900	5084235640	4060	4060	4060	4060	0
155	20240724	163800	5084235640	4060	4060	4060	4060	0
156	20240724	163700	5084235640	4060	4060	4060	4060	0
157	20240724	163600	5084235640	4060	4060	4060	4060	0
158	20240724	163500	5084235640	4060	4060	4060	4060	0
159	20240724	163400	5084235640	4060	4060	4060	4060	0
160	20240724	163300	5084235640	4060	4060	4060	4060	0
161	20240724	163200	5084235640	4060	4060	4060	4060	0
162	20240724	163100	5084235640	4060	4060	4060	4060	0
163	20240724	163000	5084235640	4060	4060	4060	4060	0
164	20240724	162900	5084235640	4060	4060	4060	4060	0
165	20240724	162800	5084235640	4060	4060	4060	4060	0
166	20240724	162700	5084235640	4060	4060	4060	4060	0
167	20240724	162600	5084235640	4060	4060	4060	4060	0
168	20240724	162500	5084235640	4060	4060	4060	4060	0
169	20240724	162400	5084235640	4060	4060	4060	4060	0
170	20240724	162300	5084235640	4060	4060	4060	4060	0
171	20240724	162200	5084235640	4060	4060	4060	4060	0
172	20240724	162100	5084235640	4060	4060	4060	4060	0
173	20240724	162000	5084235640	4060	4060	4060	4060	0
174	20240724	161900	5084235640	4060	4060	4060	4060	0
175	20240724	161800	5084235640	4060	4060	4060	4060	0
176	20240724	161700	5084235640	4060	4060	4060	4060	0
177	20240724	161600	5084235640	4060	4060	4060	4060	0
178	20240724	161500	5084235640	4060	4060	4060	4060	0
179	20240724	161400	5084235640	4060	4060	4060	4060	0
180	20240724	161300	5084235640	4060	4060	4060	4060	0
181	20240724	161200	5084235640	4060	4060	4060	4060	0
182	20240724	161100	5084235640	4060	4060	4060	4060	13913
183	20240724	161000	5084235640	4060	4060	4060	4060	0
184	20240724	160900	5084235640	4060	4060	4060	4060	0
185	20240724	160800	5084235640	4060	4060	4060	4060	0
186	20240724	160700	5084235640	4060	4060	4060	4060	0
187	20240724	160600	5084235640	4060	4060	4060	4060	0
188	20240724	160500	5084235640	4060	4060	4060	4060	0
189	20240724	160400	5084235640	4060	4060	4060	4060	0
190	20240724	160300	5084235640	4060	4060	4060	4060	0
191	20240724	160200	5084235640	4060	4060	4060	4060	0
192	20240724	160100	5084235640	4060	4060	4060	4060	0
193	20240724	160000	5084235640	4060	4060	4060	4060	0
194	20240724	155900	5084235640	4060	4060	4060	4060	0
195	20240724	155800	5084235640	4060	4060	4060	4060	0
196	20240724	155700	5084235640	4060	4060	4060	4060	0
197	20240724	155600	5084235640	4060	4060	4060	4060	0
198	20240724	155500	5084235640	4060	4060	4060	4060	0
199	20240724	155400	5084235640	4060	4060	4060	4060	0
200	20240724	155300	5084235640	4060	4060	4060	4060	0
201	20240724	155200	5084235640	4060	4060	4060	4060	0
202	20240724	155100	5084235640	4060	4060	4060	4060	0
203	20240724	155000	5084235640	4060	4060	4060	4060	0
204	20240724	154900	5084235640	4060	4060	4060	4060	0
205	20240724	154800	5084235640	4060	4060	4060	4060	0
206	20240724	154700	5084235640	4060	4060	4060	4060	0
207	20240724	154600	5084235640	4060	4060	4060	4060	0
208	20240724	154500	5084235640	4060	4060	4060	4060	0
209	20240724	154400	5084235640	4060	4060	4060	4060	0
210	20240724	154300	5084235640	4060	4060	4060	4060	0
211	20240724	154200	5084235640	4060	4060	4060	4060	0
212	20240724	154100	5084235640	4060	4060	4060	4060	13913
213	20240724	154000	5084235640	4060	4060	4060	4060	0
214	20240724	153900	5084235640	4060	4060	4060	4060	0
215	20240724	153800	5084235640	4060	4060	4060	4060	0
216	20240724	153700	5084235640	4060	4060	4060	4060	0
217	20240724	153600	5084235640	4060	4060	4060	4060	0
218	20240724	153500	5084235640	4060	4060	4060	4060	0
219	20240724	153400	5084235640	4060	4060	4060	4060	0
220	20240724	153300	5084235640	4060	4060	4060	4060	0
221	20240724	153200	5084235640	4060	4060	4060	4060	0
222	20240724	153100	5084235640	4060	4060	4060	4060	0
223	20240724	153000	5084235640	4060	4060	4060	4060	13913
224	20240724	152900	5027748860	4065	4065	4065	4065	0
225	20240724	152800	5027748860	4065	4065	4065	4065	0
226	20240724	152700	5027748860	4065	4065	4065	4065	0
227	20240724	152600	5027748860	4065	4065	4065	4065	0
228	20240724	152500	5027748860	4065	4065	4065	4065	0
229	20240724	152400	5027748860	4065	4065	4065	4065	0
230	20240724	152300	5027748860	4065	4065	4065	4065	0
231	20240724	152200	5027748860	4065	4065	4065	4065	0
232	20240724	152100	5027748860	4065	4065	4065	4065	0
233	20240724	152000	5027748860	4065	4065	4065	4065	0
234	20240724	151900	5027748860	4065	4065	4065	4040	8895
235	20240724	151800	4991777700	4070	4070	4070	4050	4029
236	20240724	151700	4975401270	4065	4060	4065	4055	1286
237	20240724	151600	4970181720	4070	4070	4070	4050	2477
238	20240724	151500	4960126370	4050	4055	4055	4040	8270
239	20240724	151400	4926647745	4055	4060	4065	4055	6535
240	20240724	151300	4900118410	4060	4065	4065	4060	799
241	20240724	151200	4896874430	4065	4070	4070	4065	780
242	20240724	151100	4893703700	4065	4070	4070	4060	1187
243	20240724	151000	4888881685	4070	4070	4070	4065	681
244	20240724	150900	4886110570	4065	4065	4065	4065	1347
245	20240724	150800	4880635015	4065	4070	4070	4065	934
246	20240724	150700	4876834885	4070	4070	4070	4065	1606
247	20240724	150600	4870298565	4065	4070	4075	4065	2513
248	20240724	150500	4860075390	4070	4075	4075	4070	2687
249	20240724	150400	4849129800	4070	4070	4075	4070	1153
250	20240724	150300	4844437085	4075	4075	4075	4070	226
251	20240724	150200	4843516260	4075	4080	4080	4075	1567
252	20240724	150100	4837130720	4075	4075	4075	4075	581
253	20240724	150000	4834763145	4080	4070	4080	4070	1066
254	20240724	145900	4830419270	4060	4060	4060	4060	900
255	20240724	145800	4826765270	4065	4065	4065	4060	2352
256	20240724	145700	4817208545	4070	4065	4070	4065	2223
257	20240724	145600	4808166300	4065	4075	4075	4065	1368
258	20240724	145500	4802604115	4075	4070	4075	4070	492
259	20240724	145400	4800600665	4075	4075	4075	4075	142
260	20240724	145300	4800022015	4075	4070	4075	4070	11
261	20240724	145200	4799977240	4070	4085	4085	4070	3662
262	20240724	145100	4785047530	4090	4090	4090	4090	430
263	20240724	145000	4783288830	4085	4085	4085	4085	414
264	20240724	144900	4781597640	4075	4075	4075	4075	1229
265	20240724	144800	4776589465	4075	4095	4095	4075	5897
266	20240724	144700	4752480895	4095	4095	4095	4095	982
267	20240724	144600	4748459605	4095	4095	4095	4095	1720
268	20240724	144500	4741416205	4090	4095	4095	4090	711
269	20240724	144400	4738504665	4095	4090	4095	4090	317
270	20240724	144300	4737208050	4090	4090	4090	4090	122
271	20240724	144200	4736709070	4095	4100	4100	4090	534
272	20240724	144100	4734522395	4100	4100	4100	4100	240
273	20240724	144000	4733538395	4100	4095	4100	4090	1561
274	20240724	143900	4727142270	4090	4095	4095	4090	48
275	20240724	143800	4726945800	4095	4095	4095	4085	65
276	20240724	143700	4726679825	4100	4095	4100	4095	1010
277	20240724	143600	4722541640	4095	4095	4095	4080	65
278	20240724	143500	4722276375	4080	4090	4090	4080	1600
279	20240724	143400	4715732615	4090	4095	4095	4090	1115
280	20240724	143300	4711166765	4090	4095	4095	4090	1773
281	20240724	143200	4703910650	4095	4095	4095	4095	12
282	20240724	143100	4703861510	4095	4090	4095	4090	442
283	20240724	143000	4702053725	4095	4085	4095	4085	2142
284	20240724	142900	4693300445	4090	4085	4090	4085	38
285	20240724	142800	4693145205	4085	4085	4085	4085	1
286	20240724	142700	4693141120	4085	4085	4085	4085	83
287	20240724	142600	4692802065	4085	4060	4085	4060	5527
288	20240724	142500	4670305485	4060	4055	4060	4055	1410
289	20240724	142400	4664583745	4055	4055	4055	4055	14
290	20240724	142300	4664526975	4055	4055	4055	4055	1118
291	20240724	142200	4659993485	4055	4055	4060	4055	530
292	20240724	142100	4657843835	4055	4055	4060	4050	506
293	20240724	142000	4655791775	4050	4065	4065	4050	375
294	20240724	141900	4654271165	4065	4065	4065	4055	317
295	20240724	141800	4652985110	4065	4065	4070	4065	813
296	20240724	141700	4649680140	4065	4070	4070	4065	1652
297	20240724	141600	4642961250	4070	4075	4080	4070	5440
298	20240724	141500	4620820435	4070	4065	4070	4065	619
299	20240724	141400	4618303705	4060	4060	4060	4060	36
300	20240724	141300	4618157545	4060	4055	4060	4055	1018
301	20240724	141200	4614028675	4055	4040	4055	4040	2950
302	20240724	141100	4602106585	4040	4045	4045	4040	4575
303	20240724	141000	4583623290	4045	4050	4055	4045	8520
304	20240724	140900	4549151470	4055	4055	4055	4050	959
305	20240724	140800	4545267035	4055	4055	4055	4050	513
306	20240724	140700	4543186895	4050	4055	4055	4050	3079
307	20240724	140600	4530715385	4050	4050	4055	4050	11013
308	20240724	140500	4486112235	4050	4060	4060	4050	3847
309	20240724	140400	4470511395	4060	4060	4060	4060	472
310	20240724	140300	4468595075	4060	4070	4075	4060	5851
311	20240724	140200	4444797485	4080	4065	4080	4065	103
312	20240724	140100	4444377270	4070	4080	4080	4070	520
313	20240724	140000	4442260645	4070	4080	4080	4070	180
314	20240724	135900	4441527245	4080	4080	4080	4080	0
315	20240724	135800	4441527245	4080	4080	4080	4080	989
316	20240724	135700	4437492125	4065	4065	4065	4065	0
317	20240724	135600	4437492125	4065	4080	4080	4065	619
318	20240724	135500	4434973890	4075	4080	4080	4075	1221
319	20240724	135400	4429997830	4075	4075	4075	4075	200
320	20240724	135300	4429182830	4075	4080	4090	4075	5902
321	20240724	135200	4405056960	4080	4070	4080	4070	738
322	20240724	135100	4402048070	4070	4060	4070	4060	387
323	20240724	135000	4400474940	4060	4055	4065	4055	519
324	20240724	134900	4398368425	4060	4065	4065	4060	48
325	20240724	134800	4398173530	4065	4060	4065	4055	1274
326	20240724	134700	4393004670	4065	4065	4065	4055	93
327	20240724	134600	4392627465	4055	4055	4055	4055	168
328	20240724	134500	4391946225	4055	4060	4065	4055	7179
329	20240724	134400	4362810075	4060	4065	4065	4060	404
330	20240724	134300	4361169475	4065	4070	4070	4065	1800
331	20240724	134200	4353850975	4070	4070	4070	4070	320
332	20240724	134100	4352548575	4070	4070	4070	4070	499
333	20240724	134000	4350517645	4070	4070	4070	4070	98
334	20240724	133900	4350118785	4065	4065	4065	4065	11
335	20240724	133800	4350074070	4065	4070	4070	4060	1929
336	20240724	133700	4342232110	4070	4070	4070	4070	24
337	20240724	133600	4342134430	4070	4085	4085	4070	600
338	20240724	133500	4339689235	4085	4075	4085	4075	22
339	20240724	133400	4339599570	4070	4070	4070	4070	0
340	20240724	133300	4339599570	4070	4090	4090	4070	353
341	20240724	133200	4338162785	4090	4090	4090	4090	0
342	20240724	133100	4338162785	4090	4090	4090	4085	691
343	20240724	133000	4335339375	4090	4070	4090	4065	1868
344	20240724	132900	4327725040	4070	4070	4070	4070	168
345	20240724	132800	4327041280	4070	4060	4070	4060	115
346	20240724	132700	4326573400	4075	4075	4075	4075	469
347	20240724	132600	4324662225	4075	4070	4075	4070	1328
348	20240724	132500	4319257260	4060	4060	4060	4060	650
349	20240724	132400	4316618260	4075	4070	4075	4070	3
350	20240724	132300	4316606040	4075	4065	4075	4065	33
351	20240724	132200	4316471845	4065	4055	4065	4055	2230
352	20240724	132100	4307417385	4050	4070	4070	4050	19788
353	20240724	132000	4227070485	4075	4085	4085	4075	5032
354	20240724	131900	4206548155	4085	4090	4090	4085	3200
355	20240724	131800	4193473810	4090	4090	4090	4090	523
356	20240724	131700	4191334740	4090	4090	4090	4090	102
357	20240724	131600	4190917560	4085	4085	4085	4085	1
358	20240724	131500	4190913475	4085	4085	4085	4085	1058
359	20240724	131400	4186591545	4085	4090	4100	4085	70
360	20240724	131300	4186305220	4100	4090	4100	4090	2731
361	20240724	131200	4175135410	4100	4100	4100	4100	0
362	20240724	131100	4175135410	4100	4100	4100	4100	546
363	20240724	131000	4172896810	4100	4100	4100	4090	777
364	20240724	130900	4169711930	4090	4100	4100	4090	531
365	20240724	130800	4167534880	4100	4110	4110	4100	355
366	20240724	130700	4166078880	4100	4100	4100	4100	230
367	20240724	130600	4165135880	4100	4100	4100	4100	50
368	20240724	130500	4164930880	4115	4115	4115	4115	1
369	20240724	130400	4164926765	4115	4115	4115	4100	7
370	20240724	130300	4164897975	4090	4120	4120	4090	4188
371	20240724	130200	4147722920	4120	4110	4120	4110	470
372	20240724	130100	4145790520	4120	4120	4120	4110	503
373	20240724	130000	4143723160	4120	4120	4120	4120	262
374	20240724	125900	4142643720	4120	4120	4120	4120	7
375	20240724	125800	4142614880	4105	4105	4105	4105	224
376	20240724	125700	4141695360	4105	4110	4110	4105	1174
377	20240724	125600	4136870370	4120	4120	4125	4120	57
378	20240724	125500	4136635520	4110	4125	4135	4110	1361
379	20240724	125400	4131039460	4140	4140	4140	4140	692
380	20240724	125300	4128174580	4145	4125	4145	4110	1687
381	20240724	125200	4121203295	4125	4125	4125	4125	1237
382	20240724	125100	4116100670	4105	4105	4105	4105	0
383	20240724	125000	4116100670	4105	4105	4105	4105	1300
384	20240724	124900	4110764170	4105	4105	4105	4105	2499
385	20240724	124800	4100505775	4105	4105	4105	4105	490
386	20240724	124700	4098494325	4105	4105	4110	4105	831
387	20240724	124600	4095081525	4110	4110	4110	4110	1980
388	20240724	124500	4086943725	4110	4105	4110	4095	140
389	20240724	124400	4086370300	4095	4100	4105	4095	2641
390	20240724	124300	4075541245	4105	4105	4105	4105	990
391	20240724	124200	4071477295	4105	4105	4105	4105	166
392	20240724	124100	4070795865	4105	4105	4105	4105	1
393	20240724	124000	4070791760	4105	4110	4110	4105	3
394	20240724	123900	4070779440	4110	4120	4125	4110	305
395	20240724	123800	4069522545	4120	4120	4120	4120	1632
396	20240724	123700	4062798705	4120	4120	4120	4115	2500
397	20240724	123600	4052499455	4120	4100	4120	4095	1694
398	20240724	123500	4045560695	4100	4130	4130	4100	4383
399	20240724	123400	4027582775	4110	4130	4130	4110	32
400	20240724	123300	4027450815	4105	4120	4130	4105	3498
401	20240724	123200	4013056720	4120	4130	4130	4120	3526
402	20240724	123100	3998523995	4130	4130	4130	4130	157
403	20240724	123000	3997875585	4140	4130	4140	4130	2480
404	20240724	122900	3987616965	4135	4140	4140	4135	2632
405	20240724	122800	3976726885	4135	4160	4160	4135	1396
406	20240724	122700	3970948880	4160	4160	4160	4140	52243
407	20240724	122600	3753659175	4170	4165	4170	4160	1360
408	20240724	122500	3747995305	4160	4170	4170	4160	2207
409	20240724	122400	3738806490	4165	4170	4170	4165	1724
410	20240724	122300	3731618250	4170	4170	4170	4170	319
411	20240724	122200	3730288020	4170	4165	4170	4165	1091
412	20240724	122100	3725738555	4170	4170	4170	4170	1500
413	20240724	122000	3719483555	4170	4170	4180	4165	5511
414	20240724	121900	3696498275	4170	4170	4180	4170	3367
415	20240724	121800	3682452515	4180	4170	4180	4165	1733
416	20240724	121700	3675224390	4165	4165	4165	4165	969
417	20240724	121600	3671188505	4160	4160	4160	4160	0
418	20240724	121500	3671188505	4160	4165	4165	4160	1513
419	20240724	121400	3664889205	4165	4160	4165	4160	1447
420	20240724	121300	3658867095	4155	4145	4155	4145	1739
421	20240724	121200	3651645535	4145	4145	4145	4145	101
422	20240724	121100	3651226890	4140	4145	4145	4140	199
423	20240724	121000	3650402145	4145	4145	4145	4145	363
424	20240724	120900	3648897510	4150	4155	4155	4150	652
425	20240724	120800	3646189055	4155	4145	4155	4145	484
426	20240724	120700	3644181595	4145	4145	4155	4140	1335
427	20240724	120600	3638650595	4155	4155	4155	4155	6
428	20240724	120500	3638625665	4150	4150	4155	4150	973
429	20240724	120400	3634587490	4150	4145	4150	4145	659
430	20240724	120300	3631855930	4150	4145	4150	4145	1010
431	20240724	120200	3627664480	4150	4150	4150	4150	12
432	20240724	120100	3627614680	4150	4155	4155	4150	353
433	20240724	120000	3626148570	4140	4155	4155	4140	1608
434	20240724	115900	3619472320	4155	4140	4155	4140	5977
435	20240724	115800	3594668655	4135	4140	4150	4135	1905
436	20240724	115700	3586775880	4135	4135	4135	4135	38
437	20240724	115600	3586618750	4130	4130	4130	4130	292
438	20240724	115500	3585412790	4130	4130	4130	4130	13
439	20240724	115400	3585359100	4130	4125	4130	4125	471
440	20240724	115300	3583414370	4125	4125	4125	4125	0
441	20240724	115200	3583414370	4125	4125	4125	4125	18
442	20240724	115100	3583340120	4125	4125	4125	4125	387
443	20240724	115000	3581743745	4125	4125	4125	4125	396
444	20240724	114900	3580110245	4125	4130	4130	4125	1561
445	20240724	114800	3573668620	4130	4130	4130	4130	138
446	20240724	114700	3573098680	4135	4125	4135	4125	1259
447	20240724	114600	3567899010	4125	4125	4125	4120	1199
448	20240724	114500	3562953525	4125	4125	4125	4120	13
449	20240724	114400	3562899910	4125	4130	4130	4125	516
450	20240724	114300	3560771015	4130	4130	4130	4130	0
451	20240724	114200	3560771015	4130	4125	4130	4125	2526
452	20240724	114100	3550345825	4130	4130	4130	4125	949
453	20240724	114000	3546428410	4135	4130	4135	4130	105
454	20240724	113900	3545994755	4130	4135	4135	4130	299
455	20240724	113800	3544759745	4135	4140	4140	4130	866
456	20240724	113700	3541181450	4135	4140	4140	4135	11368
457	20240724	113600	3494174435	4140	4140	4140	4140	250
458	20240724	113500	3493139435	4140	4140	4140	4135	501
459	20240724	113400	3491066800	4140	4135	4140	4135	65
460	20240724	113300	3490797800	4135	4135	4145	4135	4
461	20240724	113200	3490781240	4145	4145	4145	4135	7118
462	20240724	113100	3461345095	4145	4145	4145	4145	1
463	20240724	113000	3461340950	4140	4140	4140	4140	1
464	20240724	112900	3461336810	4145	4145	4145	4145	159
465	20240724	112800	3460677755	4145	4130	4150	4130	496
466	20240724	112700	3458625565	4130	4160	4160	4130	5782
467	20240724	112600	3434714980	4160	4135	4165	4135	9492
468	20240724	112500	3395310795	4130	4125	4130	4125	287
469	20240724	112400	3394125575	4125	4125	4125	4125	500
470	20240724	112300	3392063075	4125	4130	4130	4125	224
471	20240724	112200	3391138220	4130	4125	4130	4125	890
472	20240724	112100	3387466830	4125	4120	4125	4120	20
473	20240724	112000	3387384340	4125	4120	4125	4120	462
474	20240724	111900	3385480850	4120	4115	4120	4115	122
475	20240724	111800	3384978720	4115	4125	4125	4115	3698
476	20240724	111700	3369748780	4125	4125	4125	4125	251
477	20240724	111600	3368713405	4125	4125	4125	4125	806
478	20240724	111500	3365388655	4125	4120	4125	4120	181
479	20240724	111400	3364642035	4125	4125	4125	4125	602
480	20240724	111300	3362158785	4125	4125	4125	4125	502
481	20240724	111200	3360088035	4125	4125	4130	4125	149
482	20240724	111100	3359473075	4135	4140	4140	4130	4431
483	20240724	111000	3341151440	4140	4140	4140	4135	1627
484	20240724	110900	3334415935	4140	4130	4140	4130	1867
485	20240724	110800	3326692250	4130	4130	4130	4130	833
486	20240724	110700	3323251960	4120	4115	4120	4115	554
487	20240724	110600	3320970860	4120	4125	4125	4120	1295
488	20240724	110500	3315635435	4120	4120	4120	4120	1108
489	20240724	110400	3311070475	4115	4110	4115	4110	1893
490	20240724	110300	3303281975	4100	4085	4100	4080	9718
491	20240724	110200	3263528375	4085	4085	4085	4085	242
492	20240724	110100	3262539805	4085	4095	4095	4085	2002
493	20240724	110000	3254353715	4095	4090	4095	4090	106
494	20240724	105900	3253920145	4095	4095	4095	4095	4
495	20240724	105800	3253903765	4085	4085	4085	4085	502
496	20240724	105700	3251853095	4085	4085	4085	4085	334
497	20240724	105600	3250488705	4085	4085	4085	4080	693
498	20240724	105500	3247660240	4085	4075	4085	4070	778
499	20240724	105400	3244491860	4075	4075	4075	4075	111
500	20240724	105300	3244039535	4075	4080	4080	4075	345
501	20240724	105200	3242633440	4075	4080	4085	4075	784
502	20240724	105100	3239435730	4080	4075	4080	4075	1289
503	20240724	105000	3234181945	4075	4080	4080	4075	3097
504	20240724	104900	3221546250	4080	4080	4080	4080	116
505	20240724	104800	3221072970	4085	4080	4085	4080	663
506	20240724	104700	3218364985	4080	4085	4085	4080	390
507	20240724	104600	3216771855	4085	4085	4085	4085	332
508	20240724	104500	3215415635	4090	4090	4090	4090	54
509	20240724	104400	3215194775	4090	4085	4090	4085	384
510	20240724	104300	3213625440	4085	4095	4095	4085	4385
511	20240724	104200	3195691770	4100	4105	4105	4100	6737
512	20240724	104100	3168069770	4105	4115	4115	4105	1671
513	20240724	104000	3161207715	4110	4115	4115	4110	2433
514	20240724	103900	3151207975	4110	4110	4110	4110	607
515	20240724	103800	3148713205	4110	4115	4115	4100	2506
516	20240724	103700	3138432610	4115	4115	4115	4115	4408
517	20240724	103600	3120293690	4120	4120	4120	4120	110
518	20240724	103500	3119840490	4120	4125	4130	4120	1165
519	20240724	103400	3115038690	4130	4130	4140	4130	4609
520	20240724	103300	3095995690	4130	4125	4135	4125	2729
521	20240724	103200	3084723950	4130	4125	4130	4125	928
522	20240724	103100	3080895885	4125	4125	4130	4125	2010
523	20240724	103000	3072601320	4130	4140	4145	4130	4311
524	20240724	102900	3054759625	4140	4140	4145	4130	2578
525	20240724	102800	3044088085	4135	4115	4135	4115	2800
526	20240724	102700	3032535450	4115	4105	4115	4085	2718
527	20240724	102600	3021369790	4105	4080	4105	4075	24171
528	20240724	102500	2922404040	4075	4075	4075	4075	1252
529	20240724	102400	2917302140	4075	4080	4085	4075	1205
530	20240724	102300	2912382820	4080	4075	4080	4075	989
531	20240724	102200	2908352095	4075	4070	4075	4070	652
532	20240724	102100	2905695200	4070	4070	4070	4070	708
533	20240724	102000	2902813640	4070	4070	4075	4060	7932
534	20240724	101900	2870580145	4070	4070	4070	4070	1283
535	20240724	101800	2865358335	4070	4060	4070	4060	7
536	20240724	101700	2865329855	4060	4060	4060	4060	10
537	20240724	101600	2865289255	4060	4065	4065	4060	848
538	20240724	101500	2861844285	4055	4060	4065	4055	805
539	20240724	101400	2858572335	4060	4065	4065	4055	1346
540	20240724	101300	2853106815	4060	4055	4065	4055	677
541	20240724	101200	2850355940	4055	4065	4065	4050	1286
542	20240724	101100	2845137760	4070	4050	4070	4050	614
543	20240724	101000	2842642360	4060	4050	4060	4050	1464
544	20240724	100900	2836703730	4045	4060	4060	4045	8961
545	20240724	100800	2800422195	4060	4055	4060	4055	351
546	20240724	100700	2798998635	4055	4060	4060	4050	4947
547	20240724	100600	2778930900	4055	4055	4055	4055	1566
548	20240724	100500	2772580770	4055	4065	4070	4055	9362
549	20240724	100400	2734583520	4070	4085	4085	4070	1925
550	20240724	100300	2726742755	4075	4085	4090	4070	6705
551	20240724	100200	2699402135	4080	4075	4090	4075	3599
552	20240724	100100	2684715105	4075	4065	4075	4060	1052
553	20240724	100000	2680441320	4060	4065	4075	4060	5984
554	20240724	095900	2656093980	4065	4065	4065	4060	5227
555	20240724	095800	2634846980	4065	4050	4065	4050	1332
556	20240724	095700	2629434850	4050	4050	4065	4045	57653
557	20240724	095600	2396198710	4050	4055	4055	4045	9516
558	20240724	095500	2357651265	4065	4070	4070	4050	18159
559	20240724	095400	2284007000	4065	4070	4070	4060	5777
560	20240724	095300	2260534290	4070	4070	4075	4065	2220
561	20240724	095200	2251498805	4065	4065	4065	4055	3000
562	20240724	095100	2239304960	4060	4075	4075	4060	9280
563	20240724	095000	2201610235	4075	4070	4075	4065	4194
564	20240724	094900	2184542870	4070	4060	4075	4055	7409
565	20240724	094800	2154445845	4055	4070	4075	4055	10291
566	20240724	094700	2112635710	4075	4085	4090	4070	8753
567	20240724	094600	2076977555	4085	4080	4100	4080	1780
568	20240724	094500	2069707855	4075	4075	4080	4065	1839
569	20240724	094400	2062216300	4070	4070	4080	4065	12404
570	20240724	094300	2011771555	4075	4080	4085	4070	8119
571	20240724	094200	1978703480	4080	4095	4095	4080	11866
572	20240724	094100	1930207215	4095	4115	4115	4095	12060
573	20240724	094000	1880705740	4115	4105	4120	4105	1385
574	20240724	093900	1875002595	4105	4125	4125	4105	3205
575	20240724	093800	1861815810	4125	4110	4125	4110	1857
576	20240724	093700	1854181045	4100	4100	4105	4095	3994
577	20240724	093600	1837799575	4100	4105	4110	4095	4010
578	20240724	093500	1821353890	4105	4110	4110	4100	3190
579	20240724	093400	1808264475	4100	4115	4115	4100	4413
580	20240724	093300	1790133710	4110	4115	4120	4105	1147
581	20240724	093200	1785412060	4115	4105	4120	4100	5241
582	20240724	093100	1763897070	4105	4125	4125	4105	3569
583	20240724	093000	1749210585	4115	4110	4125	4110	1259
584	20240724	092900	1744018990	4115	4105	4115	4100	2642
585	20240724	092800	1733160640	4105	4085	4105	4070	6814
586	20240724	092700	1705290775	4080	4085	4085	4060	23803
587	20240724	092600	1608396190	4085	4090	4090	4070	7457
588	20240724	092500	1577983100	4090	4080	4100	4065	24825
589	20240724	092400	1476891715	4080	4100	4100	4080	3937
590	20240724	092300	1460801660	4090	4110	4115	4090	5565
591	20240724	092200	1437951110	4110	4105	4110	4100	3500
592	20240724	092100	1423597040	4105	4100	4110	4095	10685
593	20240724	092000	1379800075	4100	4105	4120	4100	2483
594	20240724	091900	1369608560	4125	4120	4125	4100	9696
595	20240724	091800	1329767255	4125	4125	4140	4120	3702
596	20240724	091700	1314485965	4125	4110	4135	4105	4287
597	20240724	091600	1296814950	4105	4130	4130	4095	24514
598	20240724	091500	1195993590	4125	4125	4145	4120	16094
599	20240724	091400	1129562495	4120	4135	4145	4120	6241
600	20240724	091300	1103796540	4135	4130	4140	4115	11155
601	20240724	091200	1057810140	4130	4120	4130	4115	4445
602	20240724	091100	1039494440	4130	4130	4140	4115	4515
603	20240724	091000	1020884200	4130	4165	4165	4130	14805
604	20240724	090900	959483415	4165	4165	4165	4155	2079
605	20240724	090800	950832045	4165	4210	4215	4155	11012
606	20240724	090700	904768345	4210	4225	4240	4195	11155
607	20240724	090600	857732230	4225	4195	4225	4190	41418
608	20240724	090500	683640720	4190	4135	4190	4115	11939
609	20240724	090400	633990575	4105	4110	4145	4080	28983
610	20240724	090300	515126535	4105	4165	4165	4105	12204
611	20240724	090200	464661420	4165	4135	4165	4125	12018
612	20240724	090100	414859005	4130	4145	4200	4060	67032
613	20240724	090000	137169300	4150	4205	4205	4140	32809