KissMeData/104620/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	200800	1649909620	5750	5750	5750	5750	5103
3	20240724	200700	1649909620	5750	5750	5750	5750	0
4	20240724	200600	1649909620	5750	5750	5750	5750	0
5	20240724	200500	1649909620	5750	5750	5750	5750	0
6	20240724	200400	1649909620	5750	5750	5750	5750	0
7	20240724	200300	1649909620	5750	5750	5750	5750	0
8	20240724	200200	1649909620	5750	5750	5750	5750	0
9	20240724	200100	1649909620	5750	5750	5750	5750	0
10	20240724	200000	1649909620	5750	5750	5750	5750	0
11	20240724	195900	1649909620	5750	5750	5750	5750	0
12	20240724	195800	1649909620	5750	5750	5750	5750	0
13	20240724	195700	1649909620	5750	5750	5750	5750	0
14	20240724	195600	1649909620	5750	5750	5750	5750	0
15	20240724	195500	1649909620	5750	5750	5750	5750	0
16	20240724	195400	1649909620	5750	5750	5750	5750	0
17	20240724	195300	1649909620	5750	5750	5750	5750	0
18	20240724	195200	1649909620	5750	5750	5750	5750	0
19	20240724	195100	1649909620	5750	5750	5750	5750	0
20	20240724	195000	1649909620	5750	5750	5750	5750	0
21	20240724	194900	1649909620	5750	5750	5750	5750	0
22	20240724	194800	1649909620	5750	5750	5750	5750	0
23	20240724	194700	1649909620	5750	5750	5750	5750	0
24	20240724	194600	1649909620	5750	5750	5750	5750	0
25	20240724	194500	1649909620	5750	5750	5750	5750	0
26	20240724	194400	1649909620	5750	5750	5750	5750	0
27	20240724	194300	1649909620	5750	5750	5750	5750	0
28	20240724	194200	1649909620	5750	5750	5750	5750	0
29	20240724	194100	1649909620	5750	5750	5750	5750	0
30	20240724	194000	1649909620	5750	5750	5750	5750	0
31	20240724	193900	1649909620	5750	5750	5750	5750	0
32	20240724	193800	1649909620	5750	5750	5750	5750	5103
33	20240724	193700	1649909620	5750	5750	5750	5750	0
34	20240724	193600	1649909620	5750	5750	5750	5750	0
35	20240724	193500	1649909620	5750	5750	5750	5750	0
36	20240724	193400	1649909620	5750	5750	5750	5750	0
37	20240724	193300	1649909620	5750	5750	5750	5750	0
38	20240724	193200	1649909620	5750	5750	5750	5750	0
39	20240724	193100	1649909620	5750	5750	5750	5750	0
40	20240724	193000	1649909620	5750	5750	5750	5750	0
41	20240724	192900	1649909620	5750	5750	5750	5750	0
42	20240724	192800	1649909620	5750	5750	5750	5750	0
43	20240724	192700	1649909620	5750	5750	5750	5750	0
44	20240724	192600	1649909620	5750	5750	5750	5750	0
45	20240724	192500	1649909620	5750	5750	5750	5750	0
46	20240724	192400	1649909620	5750	5750	5750	5750	0
47	20240724	192300	1649909620	5750	5750	5750	5750	0
48	20240724	192200	1649909620	5750	5750	5750	5750	0
49	20240724	192100	1649909620	5750	5750	5750	5750	0
50	20240724	192000	1649909620	5750	5750	5750	5750	0
51	20240724	191900	1649909620	5750	5750	5750	5750	0
52	20240724	191800	1649909620	5750	5750	5750	5750	0
53	20240724	191700	1649909620	5750	5750	5750	5750	0
54	20240724	191600	1649909620	5750	5750	5750	5750	0
55	20240724	191500	1649909620	5750	5750	5750	5750	0
56	20240724	191400	1649909620	5750	5750	5750	5750	0
57	20240724	191300	1649909620	5750	5750	5750	5750	0
58	20240724	191200	1649909620	5750	5750	5750	5750	0
59	20240724	191100	1649909620	5750	5750	5750	5750	0
60	20240724	191000	1649909620	5750	5750	5750	5750	0
61	20240724	190900	1649909620	5750	5750	5750	5750	0
62	20240724	190800	1649909620	5750	5750	5750	5750	5103
63	20240724	190700	1649909620	5750	5750	5750	5750	0
64	20240724	190600	1649909620	5750	5750	5750	5750	0
65	20240724	190500	1649909620	5750	5750	5750	5750	0
66	20240724	190400	1649909620	5750	5750	5750	5750	0
67	20240724	190300	1649909620	5750	5750	5750	5750	0
68	20240724	190200	1649909620	5750	5750	5750	5750	0
69	20240724	190100	1649909620	5750	5750	5750	5750	0
70	20240724	190000	1649909620	5750	5750	5750	5750	0
71	20240724	185900	1649909620	5750	5750	5750	5750	0
72	20240724	185800	1649909620	5750	5750	5750	5750	0
73	20240724	185700	1649909620	5750	5750	5750	5750	0
74	20240724	185600	1649909620	5750	5750	5750	5750	0
75	20240724	185500	1649909620	5750	5750	5750	5750	0
76	20240724	185400	1649909620	5750	5750	5750	5750	0
77	20240724	185300	1649909620	5750	5750	5750	5750	0
78	20240724	185200	1649909620	5750	5750	5750	5750	0
79	20240724	185100	1649909620	5750	5750	5750	5750	0
80	20240724	185000	1649909620	5750	5750	5750	5750	0
81	20240724	184900	1649909620	5750	5750	5750	5750	0
82	20240724	184800	1649909620	5750	5750	5750	5750	0
83	20240724	184700	1649909620	5750	5750	5750	5750	0
84	20240724	184600	1649909620	5750	5750	5750	5750	0
85	20240724	184500	1649909620	5750	5750	5750	5750	0
86	20240724	184400	1649909620	5750	5750	5750	5750	0
87	20240724	184300	1649909620	5750	5750	5750	5750	0
88	20240724	184200	1649909620	5750	5750	5750	5750	0
89	20240724	184100	1649909620	5750	5750	5750	5750	0
90	20240724	184000	1649909620	5750	5750	5750	5750	0
91	20240724	183900	1649909620	5750	5750	5750	5750	0
92	20240724	183800	1649909620	5750	5750	5750	5750	5103
93	20240724	183700	1649909620	5750	5750	5750	5750	0
94	20240724	183600	1649909620	5750	5750	5750	5750	0
95	20240724	183500	1649909620	5750	5750	5750	5750	0
96	20240724	183400	1649909620	5750	5750	5750	5750	0
97	20240724	183300	1649909620	5750	5750	5750	5750	0
98	20240724	183200	1649909620	5750	5750	5750	5750	0
99	20240724	183100	1649909620	5750	5750	5750	5750	0
100	20240724	183000	1649909620	5750	5750	5750	5750	0
101	20240724	182900	1649909620	5750	5750	5750	5750	0
102	20240724	182800	1649909620	5750	5750	5750	5750	0
103	20240724	182700	1649909620	5750	5750	5750	5750	0
104	20240724	182600	1649909620	5750	5750	5750	5750	0
105	20240724	182500	1649909620	5750	5750	5750	5750	0
106	20240724	182400	1649909620	5750	5750	5750	5750	0
107	20240724	182300	1649909620	5750	5750	5750	5750	0
108	20240724	182200	1649909620	5750	5750	5750	5750	0
109	20240724	182100	1649909620	5750	5750	5750	5750	0
110	20240724	182000	1649909620	5750	5750	5750	5750	0
111	20240724	181900	1649909620	5750	5750	5750	5750	0
112	20240724	181800	1649909620	5750	5750	5750	5750	0
113	20240724	181700	1649909620	5750	5750	5750	5750	0
114	20240724	181600	1649909620	5750	5750	5750	5750	0
115	20240724	181500	1649909620	5750	5750	5750	5750	0
116	20240724	181400	1649909620	5750	5750	5750	5750	0
117	20240724	181300	1649909620	5750	5750	5750	5750	0
118	20240724	181200	1649909620	5750	5750	5750	5750	0
119	20240724	181100	1649909620	5750	5750	5750	5750	0
120	20240724	181000	1649909620	5750	5750	5750	5750	0
121	20240724	180900	1649909620	5750	5750	5750	5750	0
122	20240724	180800	1649909620	5750	5750	5750	5750	5103
123	20240724	180700	1649909620	5750	5750	5750	5750	0
124	20240724	180600	1649909620	5750	5750	5750	5750	0
125	20240724	180500	1649909620	5750	5750	5750	5750	0
126	20240724	180400	1649909620	5750	5750	5750	5750	0
127	20240724	180300	1649909620	5750	5750	5750	5750	0
128	20240724	180200	1649909620	5750	5750	5750	5750	0
129	20240724	180100	1649909620	5750	5750	5750	5750	0
130	20240724	180000	1649909620	5750	5750	5750	5750	0
131	20240724	175900	1649909620	5750	5750	5750	5750	0
132	20240724	175800	1649909620	5750	5750	5750	5750	0
133	20240724	175700	1649909620	5750	5750	5750	5750	0
134	20240724	175600	1649909620	5750	5750	5750	5750	0
135	20240724	175500	1649909620	5750	5750	5750	5750	0
136	20240724	175400	1649909620	5750	5750	5750	5750	0
137	20240724	175300	1649909620	5750	5750	5750	5750	0
138	20240724	175200	1649909620	5750	5750	5750	5750	0
139	20240724	175100	1649909620	5750	5750	5750	5750	0
140	20240724	175000	1649909620	5750	5750	5750	5750	0
141	20240724	174900	1649909620	5750	5750	5750	5750	0
142	20240724	174800	1649909620	5750	5750	5750	5750	0
143	20240724	174700	1649909620	5750	5750	5750	5750	0
144	20240724	174600	1649909620	5750	5750	5750	5750	0
145	20240724	174500	1649909620	5750	5750	5750	5750	0
146	20240724	174400	1649909620	5750	5750	5750	5750	0
147	20240724	174300	1649909620	5750	5750	5750	5750	0
148	20240724	174200	1649909620	5750	5750	5750	5750	0
149	20240724	174100	1649909620	5750	5750	5750	5750	0
150	20240724	174000	1649909620	5750	5750	5750	5750	0
151	20240724	173900	1649909620	5750	5750	5750	5750	0
152	20240724	173800	1649909620	5750	5750	5750	5750	5103
153	20240724	173700	1649909620	5750	5750	5750	5750	0
154	20240724	173600	1649909620	5750	5750	5750	5750	0
155	20240724	173500	1649909620	5750	5750	5750	5750	0
156	20240724	173400	1649909620	5750	5750	5750	5750	0
157	20240724	173300	1649909620	5750	5750	5750	5750	0
158	20240724	173200	1649909620	5750	5750	5750	5750	0
159	20240724	173100	1649909620	5750	5750	5750	5750	0
160	20240724	173000	1649909620	5750	5750	5750	5750	0
161	20240724	172900	1649909620	5750	5750	5750	5750	0
162	20240724	172800	1649909620	5750	5750	5750	5750	0
163	20240724	172700	1649909620	5750	5750	5750	5750	0
164	20240724	172600	1649909620	5750	5750	5750	5750	0
165	20240724	172500	1649909620	5750	5750	5750	5750	0
166	20240724	172400	1649909620	5750	5750	5750	5750	0
167	20240724	172300	1649909620	5750	5750	5750	5750	0
168	20240724	172200	1649909620	5750	5750	5750	5750	0
169	20240724	172100	1649909620	5750	5750	5750	5750	0
170	20240724	172000	1649909620	5750	5750	5750	5750	0
171	20240724	171900	1649909620	5750	5750	5750	5750	0
172	20240724	171800	1649909620	5750	5750	5750	5750	0
173	20240724	171700	1649909620	5750	5750	5750	5750	0
174	20240724	171600	1649909620	5750	5750	5750	5750	0
175	20240724	171500	1649909620	5750	5750	5750	5750	0
176	20240724	171400	1649909620	5750	5750	5750	5750	0
177	20240724	171300	1649909620	5750	5750	5750	5750	0
178	20240724	171200	1649909620	5750	5750	5750	5750	0
179	20240724	171100	1649909620	5750	5750	5750	5750	0
180	20240724	171000	1649909620	5750	5750	5750	5750	0
181	20240724	170900	1649909620	5750	5750	5750	5750	0
182	20240724	170800	1649909620	5750	5750	5750	5750	5103
183	20240724	170700	1649909620	5750	5750	5750	5750	0
184	20240724	170600	1649909620	5750	5750	5750	5750	0
185	20240724	170500	1649909620	5750	5750	5750	5750	0
186	20240724	170400	1649909620	5750	5750	5750	5750	0
187	20240724	170300	1649909620	5750	5750	5750	5750	0
188	20240724	170200	1649909620	5750	5750	5750	5750	0
189	20240724	170100	1649909620	5750	5750	5750	5750	0
190	20240724	170000	1649909620	5750	5750	5750	5750	0
191	20240724	165900	1649909620	5750	5750	5750	5750	0
192	20240724	165800	1649909620	5750	5750	5750	5750	0
193	20240724	165700	1649909620	5750	5750	5750	5750	0
194	20240724	165600	1649909620	5750	5750	5750	5750	0
195	20240724	165500	1649909620	5750	5750	5750	5750	0
196	20240724	165400	1649909620	5750	5750	5750	5750	0
197	20240724	165300	1649909620	5750	5750	5750	5750	0
198	20240724	165200	1649909620	5750	5750	5750	5750	0
199	20240724	165100	1649909620	5750	5750	5750	5750	0
200	20240724	165000	1649909620	5750	5750	5750	5750	0
201	20240724	164900	1649909620	5750	5750	5750	5750	0
202	20240724	164800	1649909620	5750	5750	5750	5750	0
203	20240724	164700	1649909620	5750	5750	5750	5750	0
204	20240724	164600	1649909620	5750	5750	5750	5750	0
205	20240724	164500	1649909620	5750	5750	5750	5750	0
206	20240724	164400	1649909620	5750	5750	5750	5750	0
207	20240724	164300	1649909620	5750	5750	5750	5750	0
208	20240724	164200	1649909620	5750	5750	5750	5750	0
209	20240724	164100	1649909620	5750	5750	5750	5750	0
210	20240724	164000	1649909620	5750	5750	5750	5750	0
211	20240724	163900	1649909620	5750	5750	5750	5750	0
212	20240724	163800	1649909620	5750	5750	5750	5750	5103
213	20240724	163700	1649909620	5750	5750	5750	5750	0
214	20240724	163600	1649909620	5750	5750	5750	5750	0
215	20240724	163500	1649909620	5750	5750	5750	5750	0
216	20240724	163400	1649909620	5750	5750	5750	5750	0
217	20240724	163300	1649909620	5750	5750	5750	5750	0
218	20240724	163200	1649909620	5750	5750	5750	5750	0
219	20240724	163100	1649909620	5750	5750	5750	5750	0
220	20240724	163000	1649909620	5750	5750	5750	5750	0
221	20240724	162900	1649909620	5750	5750	5750	5750	0
222	20240724	162800	1649909620	5750	5750	5750	5750	0
223	20240724	162700	1649909620	5750	5750	5750	5750	0
224	20240724	162600	1649909620	5750	5750	5750	5750	0
225	20240724	162500	1649909620	5750	5750	5750	5750	0
226	20240724	162400	1649909620	5750	5750	5750	5750	0
227	20240724	162300	1649909620	5750	5750	5750	5750	0
228	20240724	162200	1649909620	5750	5750	5750	5750	0
229	20240724	162100	1649909620	5750	5750	5750	5750	0
230	20240724	162000	1649909620	5750	5750	5750	5750	0
231	20240724	161900	1649909620	5750	5750	5750	5750	0
232	20240724	161800	1649909620	5750	5750	5750	5750	0
233	20240724	161700	1649909620	5750	5750	5750	5750	0
234	20240724	161600	1649909620	5750	5750	5750	5750	0
235	20240724	161500	1649909620	5750	5750	5750	5750	0
236	20240724	161400	1649909620	5750	5750	5750	5750	0
237	20240724	161300	1649909620	5750	5750	5750	5750	0
238	20240724	161200	1649909620	5750	5750	5750	5750	0
239	20240724	161100	1649909620	5750	5750	5750	5750	0
240	20240724	161000	1649909620	5750	5750	5750	5750	0
241	20240724	160900	1649909620	5750	5750	5750	5750	0
242	20240724	160800	1649909620	5750	5750	5750	5750	5103
243	20240724	160700	1649909620	5750	5750	5750	5750	0
244	20240724	160600	1649909620	5750	5750	5750	5750	0
245	20240724	160500	1649909620	5750	5750	5750	5750	0
246	20240724	160400	1649909620	5750	5750	5750	5750	0
247	20240724	160300	1649909620	5750	5750	5750	5750	0
248	20240724	160200	1649909620	5750	5750	5750	5750	0
249	20240724	160100	1649909620	5750	5750	5750	5750	0
250	20240724	160000	1649909620	5750	5750	5750	5750	0
251	20240724	155900	1649909620	5750	5750	5750	5750	0
252	20240724	155800	1649909620	5750	5750	5750	5750	0
253	20240724	155700	1649909620	5750	5750	5750	5750	0
254	20240724	155600	1649909620	5750	5750	5750	5750	0
255	20240724	155500	1649909620	5750	5750	5750	5750	0
256	20240724	155400	1649909620	5750	5750	5750	5750	0
257	20240724	155300	1649909620	5750	5750	5750	5750	0
258	20240724	155200	1649909620	5750	5750	5750	5750	0
259	20240724	155100	1649909620	5750	5750	5750	5750	0
260	20240724	155000	1649909620	5750	5750	5750	5750	0
261	20240724	154900	1649909620	5750	5750	5750	5750	0
262	20240724	154800	1649909620	5750	5750	5750	5750	0
263	20240724	154700	1649909620	5750	5750	5750	5750	0
264	20240724	154600	1649909620	5750	5750	5750	5750	0
265	20240724	154500	1649909620	5750	5750	5750	5750	0
266	20240724	154400	1649909620	5750	5750	5750	5750	0
267	20240724	154300	1649909620	5750	5750	5750	5750	0
268	20240724	154200	1649909620	5750	5750	5750	5750	0
269	20240724	154100	1649909620	5750	5750	5750	5750	0
270	20240724	154000	1649909620	5750	5750	5750	5750	0
271	20240724	153900	1649909620	5750	5750	5750	5750	0
272	20240724	153800	1649909620	5750	5750	5750	5750	5103
273	20240724	153700	1649909620	5750	5750	5750	5750	0
274	20240724	153600	1649909620	5750	5750	5750	5750	0
275	20240724	153500	1649909620	5750	5750	5750	5750	0
276	20240724	153400	1649909620	5750	5750	5750	5750	0
277	20240724	153300	1649909620	5750	5750	5750	5750	0
278	20240724	153200	1649909620	5750	5750	5750	5750	0
279	20240724	153100	1649909620	5750	5750	5750	5750	0
280	20240724	153000	1649909620	5750	5750	5750	5750	5103
281	20240724	152900	1620567370	5750	5750	5750	5750	0
282	20240724	152800	1620567370	5750	5750	5750	5750	0
283	20240724	152700	1620567370	5750	5750	5750	5750	0
284	20240724	152600	1620567370	5750	5750	5750	5750	0
285	20240724	152500	1620567370	5750	5750	5750	5750	0
286	20240724	152400	1620567370	5750	5750	5750	5750	0
287	20240724	152300	1620567370	5750	5750	5750	5750	0
288	20240724	152200	1620567370	5750	5750	5750	5750	0
289	20240724	152100	1620567370	5750	5750	5750	5750	0
290	20240724	152000	1620567370	5750	5750	5750	5750	0
291	20240724	151900	1620567370	5750	5750	5770	5740	499
292	20240724	151800	1617694290	5730	5750	5770	5730	6254
293	20240724	151700	1581732400	5750	5780	5790	5750	3873
294	20240724	151600	1559388860	5780	5780	5780	5780	1330
295	20240724	151500	1551701460	5780	5780	5780	5770	303
296	20240724	151400	1549952030	5780	5790	5790	5780	960
297	20240724	151300	1544402150	5790	5790	5790	5780	78
298	20240724	151200	1543951170	5780	5790	5790	5780	53
299	20240724	151100	1543644400	5780	5780	5780	5780	137
300	20240724	151000	1542852540	5780	5780	5790	5780	344
301	20240724	150900	1540863720	5780	5780	5790	5780	694
302	20240724	150800	1536852000	5780	5790	5790	5780	251
303	20240724	150700	1535399940	5790	5800	5800	5790	1502
304	20240724	150600	1526703050	5800	5800	5800	5800	76
305	20240724	150500	1526262250	5800	5820	5820	5800	199
306	20240724	150400	1525108010	5800	5820	5820	5800	153
307	20240724	150300	1524219110	5820	5810	5820	5810	101
308	20240724	150200	1523632290	5820	5780	5820	5780	1321
309	20240724	150100	1515967070	5780	5770	5780	5770	204
310	20240724	150000	1514789550	5770	5770	5770	5770	2
311	20240724	145900	1514778010	5750	5760	5760	5750	749
312	20240724	145800	1510469770	5750	5750	5750	5740	1097
313	20240724	145700	1504165020	5750	5750	5750	5750	3368
314	20240724	145600	1484799020	5750	5750	5750	5740	1440
315	20240724	145500	1476522020	5740	5740	5740	5740	310
316	20240724	145400	1474742620	5740	5740	5740	5740	499
317	20240724	145300	1471878360	5740	5730	5740	5730	1437
318	20240724	145200	1463638480	5730	5730	5740	5720	400
319	20240724	145100	1461348830	5740	5760	5760	5730	1502
320	20240724	145000	1452724430	5760	5760	5790	5760	440
321	20240724	144900	1450185610	5760	5740	5760	5740	4760
322	20240724	144800	1422863050	5740	5740	5740	5740	3344
323	20240724	144700	1403668490	5740	5740	5740	5740	2030
324	20240724	144600	1392016290	5740	5740	5740	5720	507
325	20240724	144500	1389109710	5740	5730	5740	5720	531
326	20240724	144400	1386068660	5730	5720	5730	5720	908
327	20240724	144300	1380874800	5720	5770	5780	5720	6475
328	20240724	144200	1343686200	5760	5750	5760	5750	580
329	20240724	144100	1340346400	5760	5760	5760	5750	101
330	20240724	144000	1339764740	5750	5770	5770	5750	4523
331	20240724	143900	1313755790	5770	5780	5780	5750	7227
332	20240724	143800	1272171880	5780	5770	5780	5770	1091
333	20240724	143700	1265876470	5780	5770	5780	5750	2693
334	20240724	143600	1250341340	5780	5780	5800	5770	2269
335	20240724	143500	1237238970	5800	5790	5800	5780	408
336	20240724	143400	1234877540	5800	5790	5800	5790	223
337	20240724	143300	1233586140	5800	5800	5800	5790	2676
338	20240724	143200	1218085350	5800	5780	5800	5780	562
339	20240724	143100	1214830610	5780	5780	5780	5770	2278
340	20240724	143000	1201686340	5770	5770	5780	5770	767
341	20240724	142900	1197260710	5770	5780	5780	5770	88
342	20240724	142800	1196752850	5770	5770	5770	5760	393
343	20240724	142700	1194486040	5770	5800	5800	5760	2343
344	20240724	142600	1180942330	5800	5780	5800	5780	1106
345	20240724	142500	1174539410	5800	5790	5800	5780	1682
346	20240724	142400	1164805480	5790	5800	5800	5790	271
347	20240724	142300	1163235290	5800	5810	5810	5790	5447
348	20240724	142200	1131632990	5820	5820	5820	5820	711
349	20240724	142100	1127494970	5830	5830	5830	5810	1812
350	20240724	142000	1116948670	5830	5850	5850	5830	2596
351	20240724	141900	1101803780	5850	5860	5860	5850	6000
352	20240724	141800	1066703760	5860	5870	5870	5860	4843
353	20240724	141700	1038315000	5870	5870	5870	5870	0
354	20240724	141600	1038315000	5870	5870	5870	5870	0
355	20240724	141500	1038315000	5870	5900	5900	5870	181
356	20240724	141400	1037252090	5900	5900	5900	5900	2
357	20240724	141300	1037240290	5890	5920	5920	5890	189
358	20240724	141200	1036125470	5920	5920	5920	5900	155
359	20240724	141100	1035208950	5900	5900	5900	5900	67
360	20240724	141000	1034813650	5900	5890	5900	5870	1296
361	20240724	140900	1027167380	5890	5890	5890	5890	30
362	20240724	140800	1026990680	5890	5880	5890	5870	48
363	20240724	140700	1026708880	5870	5870	5870	5870	200
364	20240724	140600	1025534880	5870	5870	5870	5870	65
365	20240724	140500	1025153330	5870	5860	5870	5860	1311
366	20240724	140400	1017470780	5860	5860	5860	5850	75
367	20240724	140300	1017031380	5860	5860	5860	5860	710
368	20240724	140200	1012870780	5860	5870	5870	5860	164
369	20240724	140100	1011909730	5860	5900	5900	5860	755
370	20240724	140000	1007477400	5900	5880	5900	5880	1969
371	20240724	135900	995895460	5890	5910	5910	5890	4044
372	20240724	135800	972041870	5900	5910	5910	5900	136
373	20240724	135700	971238360	5940	5940	5940	5940	6
374	20240724	135600	971202720	5910	5910	5910	5910	0
375	20240724	135500	971202720	5910	5910	5910	5910	1
376	20240724	135400	971196810	5920	5930	5930	5920	335
377	20240724	135300	969210410	5930	5930	5930	5900	321
378	20240724	135200	967316360	5930	5930	5930	5930	26
379	20240724	135100	967162180	5910	5920	5920	5910	951
380	20240724	135000	961539710	5920	5930	5930	5920	100
381	20240724	134900	960946860	5930	5940	5950	5930	312
382	20240724	134800	959095680	5930	5940	5940	5930	589
383	20240724	134700	955597410	5940	5930	5940	5930	50
384	20240724	134600	955300560	5930	5930	5930	5930	66
385	20240724	134500	954909180	5940	5940	5940	5940	0
386	20240724	134400	954909180	5940	5940	5940	5940	401
387	20240724	134300	952527240	5930	5940	5940	5930	520
388	20240724	134200	949438640	5930	5940	5940	5930	772
389	20240724	134100	944853060	5940	5940	5940	5940	32
390	20240724	134000	944662980	5940	5940	5940	5940	15
391	20240724	133900	944573880	5940	5940	5940	5940	100
392	20240724	133800	943979880	5940	5940	5940	5940	1
393	20240724	133700	943973940	5930	5930	5930	5930	201
394	20240724	133600	942782010	5930	5930	5930	5930	100
395	20240724	133500	942189010	5930	5940	5940	5910	2090
396	20240724	133400	929803920	5940	5940	5940	5940	0
397	20240724	133300	929803920	5940	5940	5940	5940	100
398	20240724	133200	929209920	5940	5920	5940	5920	86
399	20240724	133100	928699940	5930	5930	5930	5930	5
400	20240724	133000	928670290	5930	5930	5930	5930	0
401	20240724	132900	928670290	5930	5930	5930	5930	199
402	20240724	132800	927490220	5940	5940	5940	5940	0
403	20240724	132700	927490220	5940	5940	5940	5940	5
404	20240724	132600	927460520	5940	5940	5940	5940	66
405	20240724	132500	927068480	5940	5930	5940	5930	301
406	20240724	132400	925281150	5930	5930	5930	5930	201
407	20240724	132300	924089220	5930	5920	5930	5920	62
408	20240724	132200	923722160	5900	5920	5920	5900	220
409	20240724	132100	922422660	5920	5920	5920	5920	10
410	20240724	132000	922363460	5920	5920	5920	5920	4
411	20240724	131900	922339780	5920	5920	5920	5900	1422
412	20240724	131800	913939440	5930	5930	5930	5930	362
413	20240724	131700	911792780	5940	5940	5940	5940	532
414	20240724	131600	908632700	5940	5940	5940	5940	2
415	20240724	131500	908620820	5940	5940	5940	5930	124
416	20240724	131400	907884920	5940	5940	5940	5930	299
417	20240724	131300	906111270	5920	5970	5970	5920	7845
418	20240724	131200	859427870	5970	5980	5980	5970	65
419	20240724	131100	859039670	5980	5980	5980	5980	107
420	20240724	131000	858399810	5980	5990	5990	5980	182
421	20240724	130900	857309640	5960	5980	5990	5960	337
422	20240724	130800	855300210	5990	5970	5990	5960	1243
423	20240724	130700	847877210	5970	5970	5970	5970	296
424	20240724	130600	846110090	5970	5960	5970	5960	69
425	20240724	130500	845698840	5950	5950	5960	5940	317
426	20240724	130400	843812190	5940	5930	5940	5930	83
427	20240724	130300	843319790	5930	5930	5930	5930	1
428	20240724	130200	843313860	5950	5930	5950	5930	196
429	20240724	130100	842147950	5930	5920	5930	5920	16
430	20240724	130000	842053170	5900	5930	5930	5900	5762
431	20240724	125900	808000420	5930	5930	5930	5910	641
432	20240724	125800	804209170	5930	5910	5940	5910	769
433	20240724	125700	799654930	5900	5890	5900	5880	1628
434	20240724	125600	790066200	5890	5900	5900	5890	1618
435	20240724	125500	780535410	5900	5910	5910	5900	1451
436	20240724	125400	771972100	5910	5840	5910	5840	271
437	20240724	125300	770379150	5820	5830	5830	5800	3500
438	20240724	125200	750031570	5800	5820	5820	5790	7124
439	20240724	125100	708720060	5810	5830	5830	5810	5393
440	20240724	125000	677342660	5820	5840	5840	5810	1459
441	20240724	124900	668852380	5850	5810	5850	5810	4030
442	20240724	124800	645393390	5820	5900	5900	5820	5398
443	20240724	124700	613811690	5900	5870	5900	5860	2134
444	20240724	124600	601295230	5880	5890	5900	5880	248
445	20240724	124500	599835940	5890	5910	5910	5890	218
446	20240724	124400	598550710	5910	5900	5910	5900	132
447	20240724	124300	597771900	5910	5920	5920	5900	177
448	20240724	124200	596724570	5920	5930	5940	5830	6954
449	20240724	124100	555726150	5930	5940	5940	5930	116
450	20240724	124000	555037350	5940	5940	5940	5940	80
451	20240724	123900	554562150	5910	5940	5940	5910	115
452	20240724	123800	553881830	5940	5950	5950	5890	2088
453	20240724	123700	541526390	5950	5900	5950	5890	3767
454	20240724	123600	519229750	5900	5980	5980	5900	13831
455	20240724	123500	437288510	5960	5990	5990	5960	1968
456	20240724	123400	425519500	5990	6000	6000	5990	52
457	20240724	123300	425208000	6000	6000	6000	5990	1604
458	20240724	123200	415584010	6000	6040	6040	6000	566
459	20240724	123100	412187900	6000	6030	6030	6000	880
460	20240724	123000	406892470	6030	6030	6030	6030	295
461	20240724	122900	405113620	6030	6020	6040	6000	366
462	20240724	122800	402913210	6000	6050	6060	6000	647
463	20240724	122700	399004080	6050	6070	6070	6050	97
464	20240724	122600	398416920	6070	6040	6080	6040	38
465	20240724	122500	398186680	6050	5990	6050	5990	604
466	20240724	122400	394561240	5990	5950	5990	5950	1631
467	20240724	122300	384843750	5970	5960	5970	5950	711
468	20240724	122200	380613170	5980	5950	5980	5950	334
469	20240724	122100	378625450	5950	6000	6000	5950	2748
470	20240724	122000	362219270	5990	6030	6030	5990	1059
471	20240724	121900	355859540	6010	6020	6030	6010	1905
472	20240724	121800	344408100	6060	6070	6070	5970	3390
473	20240724	121700	324005630	6080	6060	6080	6060	320
474	20240724	121600	322065930	6090	6110	6110	6060	1011
475	20240724	121500	315916530	6100	6120	6120	6100	881
476	20240724	121400	310539010	6120	6120	6120	6120	0
477	20240724	121300	310539010	6120	6120	6120	6120	15
478	20240724	121200	310447210	6110	6120	6120	6100	2389
479	20240724	121100	295859140	6120	6140	6140	6120	1679
480	20240724	121000	285574410	6140	6140	6140	6140	500
481	20240724	120900	282504410	6140	6140	6140	6140	2
482	20240724	120800	282492130	6140	6140	6140	6140	0
483	20240724	120700	282492130	6140	6140	6140	6140	0
484	20240724	120600	282492130	6140	6140	6140	6140	0
485	20240724	120500	282492130	6140	6160	6160	6140	500
486	20240724	120400	279420290	6170	6170	6170	6170	60
487	20240724	120300	279050090	6160	6160	6160	6160	25
488	20240724	120200	278896090	6140	6150	6150	6140	170
489	20240724	120100	277850790	6140	6140	6140	6140	0
490	20240724	120000	277850790	6140	6140	6140	6140	0
491	20240724	115900	277850790	6140	6150	6150	6140	726
492	20240724	115800	273391450	6140	6140	6140	6140	0
493	20240724	115700	273391450	6140	6140	6140	6140	0
494	20240724	115600	273391450	6140	6150	6150	6140	100
495	20240724	115500	272776550	6150	6160	6160	6150	500
496	20240724	115400	269701050	6150	6170	6170	6150	1030
497	20240724	115300	263360330	6170	6170	6170	6170	0
498	20240724	115200	263360330	6170	6170	6170	6170	62
499	20240724	115100	262977790	6190	6190	6190	6160	520
500	20240724	115000	259768890	6190	6190	6190	6190	50
501	20240724	114900	259459390	6200	6200	6200	6200	0
502	20240724	114800	259459390	6200	6200	6200	6200	10
503	20240724	114700	259397390	6200	6190	6200	6190	51
504	20240724	114600	259081690	6190	6190	6190	6190	5
505	20240724	114500	259050740	6180	6180	6180	6180	61
506	20240724	114400	258673760	6180	6180	6180	6180	60
507	20240724	114300	258302960	6180	6180	6180	6180	58
508	20240724	114200	257944520	6180	6180	6180	6180	50
509	20240724	114100	257635520	6170	6170	6170	6170	156
510	20240724	114000	256673000	6160	6160	6160	6160	41
511	20240724	113900	256420440	6160	6160	6160	6160	163
512	20240724	113800	255416360	6160	6160	6160	6160	97
513	20240724	113700	254818840	6160	6160	6160	6160	1
514	20240724	113600	254812680	6160	6160	6160	6160	51
515	20240724	113500	254498520	6160	6150	6160	6150	151
516	20240724	113400	253569360	6160	6150	6160	6150	435
517	20240724	113300	250892870	6160	6160	6160	6160	268
518	20240724	113200	249241990	6160	6160	6160	6160	0
519	20240724	113100	249241990	6160	6170	6170	6160	1142
520	20240724	113000	242206020	6180	6180	6180	6180	28
521	20240724	112900	242032980	6170	6170	6170	6170	226
522	20240724	112800	240638560	6150	6170	6170	6150	4080
523	20240724	112700	215524730	6170	6170	6170	6170	5
524	20240724	112600	215493880	6170	6170	6170	6160	247
525	20240724	112500	213969990	6170	6170	6170	6170	11
526	20240724	112400	213902120	6170	6170	6170	6170	11
527	20240724	112300	213834250	6170	6170	6170	6170	2
528	20240724	112200	213821910	6170	6170	6170	6160	417
529	20240724	112100	211252510	6170	6180	6180	6170	1390
530	20240724	112000	202676150	6180	6180	6180	6180	65
531	20240724	111900	202274450	6180	6180	6180	6180	10
532	20240724	111800	202212650	6180	6180	6180	6180	20
533	20240724	111700	202089050	6180	6180	6180	6180	60
534	20240724	111600	201718250	6170	6170	6170	6170	0
535	20240724	111500	201718250	6170	6170	6170	6170	74
536	20240724	111400	201261670	6190	6200	6200	6170	6460
537	20240724	111300	161368250	6200	6200	6200	6200	0
538	20240724	111200	161368250	6200	6200	6200	6200	10
539	20240724	111100	161306250	6200	6200	6200	6200	0
540	20240724	111000	161306250	6200	6200	6200	6200	0
541	20240724	110900	161306250	6200	6200	6200	6200	0
542	20240724	110800	161306250	6200	6200	6200	6200	73
543	20240724	110700	160853650	6200	6200	6200	6200	9
544	20240724	110600	160797850	6200	6200	6200	6200	9
545	20240724	110500	160742050	6200	6200	6200	6190	26
546	20240724	110400	160581050	6190	6200	6200	6190	410
547	20240724	110300	158043050	6200	6200	6200	6200	0
548	20240724	110200	158043050	6200	6200	6200	6200	8
549	20240724	110100	157993450	6200	6200	6200	6200	5
550	20240724	110000	157962450	6190	6190	6190	6190	1
551	20240724	105900	157956260	6200	6200	6200	6200	3
552	20240724	105800	157937660	6200	6200	6200	6200	63
553	20240724	105700	157547060	6200	6200	6200	6200	39
554	20240724	105600	157305260	6200	6200	6200	6200	50
555	20240724	105500	156995260	6190	6190	6190	6190	231
556	20240724	105400	155565370	6190	6190	6190	6190	0
557	20240724	105300	155565370	6190	6190	6190	6190	209
558	20240724	105200	154271660	6200	6200	6200	6200	137
559	20240724	105100	153422260	6200	6200	6200	6200	24
560	20240724	105000	153273460	6200	6200	6200	6200	24
561	20240724	104900	153124660	6200	6200	6200	6200	200
562	20240724	104800	151884660	6200	6200	6200	6190	225
563	20240724	104700	150491660	6200	6190	6200	6190	3
564	20240724	104600	150473080	6190	6210	6210	6190	2397
565	20240724	104500	135604640	6210	6220	6220	6210	110
566	20240724	104400	134921440	6220	6220	6220	6220	0
567	20240724	104300	134921440	6220	6220	6220	6220	30
568	20240724	104200	134734840	6220	6220	6220	6220	83
569	20240724	104100	134218580	6220	6220	6220	6220	1
570	20240724	104000	134212360	6220	6220	6220	6220	204
571	20240724	103900	132943480	6220	6220	6220	6220	100
572	20240724	103800	132321480	6210	6210	6210	6210	0
573	20240724	103700	132321480	6210	6220	6220	6210	574
574	20240724	103600	128756890	6210	6210	6210	6210	0
575	20240724	103500	128756890	6210	6240	6240	6210	481
576	20240724	103400	125767630	6240	6240	6240	6240	50
577	20240724	103300	125455630	6230	6230	6230	6220	659
578	20240724	103200	121352400	6230	6230	6230	6230	5
579	20240724	103100	121321250	6220	6220	6220	6220	0
580	20240724	103000	121321250	6220	6210	6220	6200	1114
581	20240724	102900	114403710	6210	6230	6230	6210	185
582	20240724	102800	113254820	6230	6250	6250	6210	2481
583	20240724	102700	97780260	6260	6260	6260	6260	3
584	20240724	102600	97761480	6260	6260	6260	6250	304
585	20240724	102500	95859440	6260	6270	6270	6260	208
586	20240724	102400	94557110	6270	6260	6270	6260	160
587	20240724	102300	93554510	6270	6260	6270	6260	101
588	20240724	102200	92922240	6260	6270	6270	6260	156
589	20240724	102100	91945630	6260	6260	6260	6260	0
590	20240724	102000	91945630	6260	6270	6270	6260	110
591	20240724	101900	91255970	6260	6260	6260	6260	0
592	20240724	101800	91255970	6260	6280	6280	6260	881
593	20240724	101700	85736060	6270	6280	6280	6270	14
594	20240724	101600	85648170	6280	6280	6280	6280	0
595	20240724	101500	85648170	6280	6280	6280	6280	37
596	20240724	101400	85415810	6280	6280	6280	6280	10
597	20240724	101300	85353010	6280	6280	6280	6280	0
598	20240724	101200	85353010	6280	6280	6280	6280	0
599	20240724	101100	85353010	6280	6280	6280	6280	290
600	20240724	101000	83531810	6280	6280	6280	6280	0
601	20240724	100900	83531810	6280	6280	6280	6280	0
602	20240724	100800	83531810	6280	6290	6290	6280	48
603	20240724	100700	83230270	6290	6290	6290	6290	0
604	20240724	100600	83230270	6290	6290	6290	6290	0
605	20240724	100500	83230270	6290	6290	6290	6290	0
606	20240724	100400	83230270	6290	6290	6290	6290	100
607	20240724	100300	82601270	6290	6290	6290	6290	2
608	20240724	100200	82588690	6290	6290	6290	6290	3
609	20240724	100100	82569820	6270	6290	6290	6270	122
610	20240724	100000	81804440	6290	6290	6290	6290	1
611	20240724	095900	81798150	6260	6290	6290	6260	101
612	20240724	095800	81165170	6270	6280	6280	6270	307
613	20240724	095700	79238850	6280	6270	6280	6270	72
614	20240724	095600	78787390	6280	6280	6280	6280	89
615	20240724	095500	78228470	6280	6280	6280	6280	6
616	20240724	095400	78190790	6260	6280	6280	6260	259
617	20240724	095300	76569020	6260	6280	6280	6260	367
618	20240724	095200	74270160	6260	6280	6280	6260	104
619	20240724	095100	73618730	6260	6290	6290	6260	184
620	20240724	095000	72463820	6260	6300	6300	6260	3069
621	20240724	094900	53192420	6310	6310	6310	6310	161
622	20240724	094800	52176510	6320	6320	6320	6320	4
623	20240724	094700	52151230	6320	6310	6320	6310	427
624	20240724	094600	49456850	6310	6310	6310	6310	160
625	20240724	094500	48447250	6310	6310	6310	6310	600
626	20240724	094400	44661250	6310	6310	6310	6310	10
627	20240724	094300	44598150	6300	6300	6300	6300	11
628	20240724	094200	44528850	6290	6290	6290	6290	2
629	20240724	094100	44516270	6290	6320	6320	6290	1512
630	20240724	094000	34999210	6320	6320	6320	6320	1
631	20240724	093900	34992890	6320	6320	6320	6320	1
632	20240724	093800	34986570	6310	6310	6310	6310	20
633	20240724	093700	34860370	6310	6310	6310	6310	0
634	20240724	093600	34860370	6310	6310	6310	6310	0
635	20240724	093500	34860370	6310	6310	6310	6310	36
636	20240724	093400	34633210	6300	6300	6300	6300	145
637	20240724	093300	33719710	6300	6300	6300	6300	50
638	20240724	093200	33404710	6320	6320	6320	6320	66
639	20240724	093100	32987590	6320	6320	6320	6320	0
640	20240724	093000	32987590	6320	6320	6320	6320	13
641	20240724	092900	32905430	6320	6320	6320	6320	100
642	20240724	092800	32273430	6320	6320	6320	6320	0
643	20240724	092700	32273430	6320	6300	6320	6280	1011
644	20240724	092600	25920160	6300	6310	6310	6290	1827
645	20240724	092500	14414560	6320	6320	6320	6320	286
646	20240724	092400	12607040	6320	6320	6320	6320	110
647	20240724	092300	11911840	6320	6320	6320	6320	0
648	20240724	092200	11911840	6320	6320	6320	6320	53
649	20240724	092100	11576880	6330	6330	6330	6330	335
650	20240724	092000	9456330	6350	6350	6350	6350	0
651	20240724	091900	9456330	6350	6350	6350	6350	0
652	20240724	091800	9456330	6350	6340	6350	6340	18
653	20240724	091700	9342190	6340	6350	6350	6340	112
654	20240724	091600	8632090	6350	6350	6350	6350	1
655	20240724	091500	8625740	6350	6340	6350	6340	120
656	20240724	091400	7864700	6330	6340	6340	6330	15
657	20240724	091300	7769700	6340	6340	6340	6340	12
658	20240724	091200	7693620	6330	6340	6340	6330	11
659	20240724	091100	7623980	6340	6340	6340	6340	2
660	20240724	091000	7611300	6340	6340	6340	6340	52
661	20240724	090900	7281620	6350	6350	6350	6350	484
662	20240724	090800	4208220	6350	6350	6350	6350	14
663	20240724	090700	4119320	6350	6360	6360	6330	46
664	20240724	090600	3827170	6350	6360	6360	6350	101
665	20240724	090500	3184920	6380	6380	6380	6380	0
666	20240724	090400	3184920	6380	6380	6380	6380	8
667	20240724	090300	3133880	6380	6380	6380	6380	2
668	20240724	090200	3121120	6350	6350	6350	6350	0
669	20240724	090100	3121120	6350	6350	6350	6350	30
670	20240724	090000	2930620	6350	6350	6360	6350	461