KissMeData/064290/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	193900	1396515090	19010	19010	19010	19010	2556
3	20240724	193800	1396515090	19010	19010	19010	19010	0
4	20240724	193700	1396515090	19010	19010	19010	19010	0
5	20240724	193600	1396515090	19010	19010	19010	19010	0
6	20240724	193500	1396515090	19010	19010	19010	19010	0
7	20240724	193400	1396515090	19010	19010	19010	19010	0
8	20240724	193300	1396515090	19010	19010	19010	19010	0
9	20240724	193200	1396515090	19010	19010	19010	19010	0
10	20240724	193100	1396515090	19010	19010	19010	19010	0
11	20240724	193000	1396515090	19010	19010	19010	19010	0
12	20240724	192900	1396515090	19010	19010	19010	19010	0
13	20240724	192800	1396515090	19010	19010	19010	19010	0
14	20240724	192700	1396515090	19010	19010	19010	19010	0
15	20240724	192600	1396515090	19010	19010	19010	19010	0
16	20240724	192500	1396515090	19010	19010	19010	19010	0
17	20240724	192400	1396515090	19010	19010	19010	19010	0
18	20240724	192300	1396515090	19010	19010	19010	19010	0
19	20240724	192200	1396515090	19010	19010	19010	19010	0
20	20240724	192100	1396515090	19010	19010	19010	19010	0
21	20240724	192000	1396515090	19010	19010	19010	19010	0
22	20240724	191900	1396515090	19010	19010	19010	19010	0
23	20240724	191800	1396515090	19010	19010	19010	19010	0
24	20240724	191700	1396515090	19010	19010	19010	19010	0
25	20240724	191600	1396515090	19010	19010	19010	19010	0
26	20240724	191500	1396515090	19010	19010	19010	19010	0
27	20240724	191400	1396515090	19010	19010	19010	19010	0
28	20240724	191300	1396515090	19010	19010	19010	19010	0
29	20240724	191200	1396515090	19010	19010	19010	19010	0
30	20240724	191100	1396515090	19010	19010	19010	19010	0
31	20240724	191000	1396515090	19010	19010	19010	19010	0
32	20240724	190900	1396515090	19010	19010	19010	19010	2556
33	20240724	190800	1396515090	19010	19010	19010	19010	0
34	20240724	190700	1396515090	19010	19010	19010	19010	0
35	20240724	190600	1396515090	19010	19010	19010	19010	0
36	20240724	190500	1396515090	19010	19010	19010	19010	0
37	20240724	190400	1396515090	19010	19010	19010	19010	0
38	20240724	190300	1396515090	19010	19010	19010	19010	0
39	20240724	190200	1396515090	19010	19010	19010	19010	0
40	20240724	190100	1396515090	19010	19010	19010	19010	0
41	20240724	190000	1396515090	19010	19010	19010	19010	0
42	20240724	185900	1396515090	19010	19010	19010	19010	0
43	20240724	185800	1396515090	19010	19010	19010	19010	0
44	20240724	185700	1396515090	19010	19010	19010	19010	0
45	20240724	185600	1396515090	19010	19010	19010	19010	0
46	20240724	185500	1396515090	19010	19010	19010	19010	0
47	20240724	185400	1396515090	19010	19010	19010	19010	0
48	20240724	185300	1396515090	19010	19010	19010	19010	0
49	20240724	185200	1396515090	19010	19010	19010	19010	0
50	20240724	185100	1396515090	19010	19010	19010	19010	0
51	20240724	185000	1396515090	19010	19010	19010	19010	0
52	20240724	184900	1396515090	19010	19010	19010	19010	0
53	20240724	184800	1396515090	19010	19010	19010	19010	0
54	20240724	184700	1396515090	19010	19010	19010	19010	0
55	20240724	184600	1396515090	19010	19010	19010	19010	0
56	20240724	184500	1396515090	19010	19010	19010	19010	0
57	20240724	184400	1396515090	19010	19010	19010	19010	0
58	20240724	184300	1396515090	19010	19010	19010	19010	0
59	20240724	184200	1396515090	19010	19010	19010	19010	0
60	20240724	184100	1396515090	19010	19010	19010	19010	0
61	20240724	184000	1396515090	19010	19010	19010	19010	0
62	20240724	183900	1396515090	19010	19010	19010	19010	2556
63	20240724	183800	1396515090	19010	19010	19010	19010	0
64	20240724	183700	1396515090	19010	19010	19010	19010	0
65	20240724	183600	1396515090	19010	19010	19010	19010	0
66	20240724	183500	1396515090	19010	19010	19010	19010	0
67	20240724	183400	1396515090	19010	19010	19010	19010	0
68	20240724	183300	1396515090	19010	19010	19010	19010	0
69	20240724	183200	1396515090	19010	19010	19010	19010	0
70	20240724	183100	1396515090	19010	19010	19010	19010	0
71	20240724	183000	1396515090	19010	19010	19010	19010	0
72	20240724	182900	1396515090	19010	19010	19010	19010	0
73	20240724	182800	1396515090	19010	19010	19010	19010	0
74	20240724	182700	1396515090	19010	19010	19010	19010	0
75	20240724	182600	1396515090	19010	19010	19010	19010	0
76	20240724	182500	1396515090	19010	19010	19010	19010	0
77	20240724	182400	1396515090	19010	19010	19010	19010	0
78	20240724	182300	1396515090	19010	19010	19010	19010	0
79	20240724	182200	1396515090	19010	19010	19010	19010	0
80	20240724	182100	1396515090	19010	19010	19010	19010	0
81	20240724	182000	1396515090	19010	19010	19010	19010	0
82	20240724	181900	1396515090	19010	19010	19010	19010	0
83	20240724	181800	1396515090	19010	19010	19010	19010	0
84	20240724	181700	1396515090	19010	19010	19010	19010	0
85	20240724	181600	1396515090	19010	19010	19010	19010	0
86	20240724	181500	1396515090	19010	19010	19010	19010	0
87	20240724	181400	1396515090	19010	19010	19010	19010	0
88	20240724	181300	1396515090	19010	19010	19010	19010	0
89	20240724	181200	1396515090	19010	19010	19010	19010	0
90	20240724	181100	1396515090	19010	19010	19010	19010	0
91	20240724	181000	1396515090	19010	19010	19010	19010	0
92	20240724	180900	1396515090	19010	19010	19010	19010	2556
93	20240724	180800	1396515090	19010	19010	19010	19010	0
94	20240724	180700	1396515090	19010	19010	19010	19010	0
95	20240724	180600	1396515090	19010	19010	19010	19010	0
96	20240724	180500	1396515090	19010	19010	19010	19010	0
97	20240724	180400	1396515090	19010	19010	19010	19010	0
98	20240724	180300	1396515090	19010	19010	19010	19010	0
99	20240724	180200	1396515090	19010	19010	19010	19010	0
100	20240724	180100	1396515090	19010	19010	19010	19010	0
101	20240724	180000	1396515090	19010	19010	19010	19010	0
102	20240724	175900	1396515090	19010	19010	19010	19010	0
103	20240724	175800	1396515090	19010	19010	19010	19010	0
104	20240724	175700	1396515090	19010	19010	19010	19010	0
105	20240724	175600	1396515090	19010	19010	19010	19010	0
106	20240724	175500	1396515090	19010	19010	19010	19010	0
107	20240724	175400	1396515090	19010	19010	19010	19010	0
108	20240724	175300	1396515090	19010	19010	19010	19010	0
109	20240724	175200	1396515090	19010	19010	19010	19010	0
110	20240724	175100	1396515090	19010	19010	19010	19010	0
111	20240724	175000	1396515090	19010	19010	19010	19010	0
112	20240724	174900	1396515090	19010	19010	19010	19010	0
113	20240724	174800	1396515090	19010	19010	19010	19010	0
114	20240724	174700	1396515090	19010	19010	19010	19010	0
115	20240724	174600	1396515090	19010	19010	19010	19010	0
116	20240724	174500	1396515090	19010	19010	19010	19010	0
117	20240724	174400	1396515090	19010	19010	19010	19010	0
118	20240724	174300	1396515090	19010	19010	19010	19010	0
119	20240724	174200	1396515090	19010	19010	19010	19010	0
120	20240724	174100	1396515090	19010	19010	19010	19010	0
121	20240724	174000	1396515090	19010	19010	19010	19010	0
122	20240724	173900	1396515090	19010	19010	19010	19010	2556
123	20240724	173800	1396515090	19010	19010	19010	19010	0
124	20240724	173700	1396515090	19010	19010	19010	19010	0
125	20240724	173600	1396515090	19010	19010	19010	19010	0
126	20240724	173500	1396515090	19010	19010	19010	19010	0
127	20240724	173400	1396515090	19010	19010	19010	19010	0
128	20240724	173300	1396515090	19010	19010	19010	19010	0
129	20240724	173200	1396515090	19010	19010	19010	19010	0
130	20240724	173100	1396515090	19010	19010	19010	19010	0
131	20240724	173000	1396515090	19010	19010	19010	19010	0
132	20240724	172900	1396515090	19010	19010	19010	19010	0
133	20240724	172800	1396515090	19010	19010	19010	19010	0
134	20240724	172700	1396515090	19010	19010	19010	19010	0
135	20240724	172600	1396515090	19010	19010	19010	19010	0
136	20240724	172500	1396515090	19010	19010	19010	19010	0
137	20240724	172400	1396515090	19010	19010	19010	19010	0
138	20240724	172300	1396515090	19010	19010	19010	19010	0
139	20240724	172200	1396515090	19010	19010	19010	19010	0
140	20240724	172100	1396515090	19010	19010	19010	19010	0
141	20240724	172000	1396515090	19010	19010	19010	19010	0
142	20240724	171900	1396515090	19010	19010	19010	19010	0
143	20240724	171800	1396515090	19010	19010	19010	19010	0
144	20240724	171700	1396515090	19010	19010	19010	19010	0
145	20240724	171600	1396515090	19010	19010	19010	19010	0
146	20240724	171500	1396515090	19010	19010	19010	19010	0
147	20240724	171400	1396515090	19010	19010	19010	19010	0
148	20240724	171300	1396515090	19010	19010	19010	19010	0
149	20240724	171200	1396515090	19010	19010	19010	19010	0
150	20240724	171100	1396515090	19010	19010	19010	19010	0
151	20240724	171000	1396515090	19010	19010	19010	19010	0
152	20240724	170900	1396515090	19010	19010	19010	19010	2556
153	20240724	170800	1396515090	19010	19010	19010	19010	0
154	20240724	170700	1396515090	19010	19010	19010	19010	0
155	20240724	170600	1396515090	19010	19010	19010	19010	0
156	20240724	170500	1396515090	19010	19010	19010	19010	0
157	20240724	170400	1396515090	19010	19010	19010	19010	0
158	20240724	170300	1396515090	19010	19010	19010	19010	0
159	20240724	170200	1396515090	19010	19010	19010	19010	0
160	20240724	170100	1396515090	19010	19010	19010	19010	0
161	20240724	170000	1396515090	19010	19010	19010	19010	0
162	20240724	165900	1396515090	19010	19010	19010	19010	0
163	20240724	165800	1396515090	19010	19010	19010	19010	0
164	20240724	165700	1396515090	19010	19010	19010	19010	0
165	20240724	165600	1396515090	19010	19010	19010	19010	0
166	20240724	165500	1396515090	19010	19010	19010	19010	0
167	20240724	165400	1396515090	19010	19010	19010	19010	0
168	20240724	165300	1396515090	19010	19010	19010	19010	0
169	20240724	165200	1396515090	19010	19010	19010	19010	0
170	20240724	165100	1396515090	19010	19010	19010	19010	0
171	20240724	165000	1396515090	19010	19010	19010	19010	0
172	20240724	164900	1396515090	19010	19010	19010	19010	0
173	20240724	164800	1396515090	19010	19010	19010	19010	0
174	20240724	164700	1396515090	19010	19010	19010	19010	0
175	20240724	164600	1396515090	19010	19010	19010	19010	0
176	20240724	164500	1396515090	19010	19010	19010	19010	0
177	20240724	164400	1396515090	19010	19010	19010	19010	0
178	20240724	164300	1396515090	19010	19010	19010	19010	0
179	20240724	164200	1396515090	19010	19010	19010	19010	0
180	20240724	164100	1396515090	19010	19010	19010	19010	0
181	20240724	164000	1396515090	19010	19010	19010	19010	0
182	20240724	163900	1396515090	19010	19010	19010	19010	2556
183	20240724	163800	1396515090	19010	19010	19010	19010	0
184	20240724	163700	1396515090	19010	19010	19010	19010	0
185	20240724	163600	1396515090	19010	19010	19010	19010	0
186	20240724	163500	1396515090	19010	19010	19010	19010	0
187	20240724	163400	1396515090	19010	19010	19010	19010	0
188	20240724	163300	1396515090	19010	19010	19010	19010	0
189	20240724	163200	1396515090	19010	19010	19010	19010	0
190	20240724	163100	1396515090	19010	19010	19010	19010	0
191	20240724	163000	1396515090	19010	19010	19010	19010	0
192	20240724	162900	1396515090	19010	19010	19010	19010	0
193	20240724	162800	1396515090	19010	19010	19010	19010	0
194	20240724	162700	1396515090	19010	19010	19010	19010	0
195	20240724	162600	1396515090	19010	19010	19010	19010	0
196	20240724	162500	1396515090	19010	19010	19010	19010	0
197	20240724	162400	1396515090	19010	19010	19010	19010	0
198	20240724	162300	1396515090	19010	19010	19010	19010	0
199	20240724	162200	1396515090	19010	19010	19010	19010	0
200	20240724	162100	1396515090	19010	19010	19010	19010	0
201	20240724	162000	1396515090	19010	19010	19010	19010	0
202	20240724	161900	1396515090	19010	19010	19010	19010	0
203	20240724	161800	1396515090	19010	19010	19010	19010	0
204	20240724	161700	1396515090	19010	19010	19010	19010	0
205	20240724	161600	1396515090	19010	19010	19010	19010	0
206	20240724	161500	1396515090	19010	19010	19010	19010	0
207	20240724	161400	1396515090	19010	19010	19010	19010	0
208	20240724	161300	1396515090	19010	19010	19010	19010	0
209	20240724	161200	1396515090	19010	19010	19010	19010	0
210	20240724	161100	1396515090	19010	19010	19010	19010	0
211	20240724	161000	1396515090	19010	19010	19010	19010	0
212	20240724	160900	1396515090	19010	19010	19010	19010	2556
213	20240724	160800	1396515090	19010	19010	19010	19010	0
214	20240724	160700	1396515090	19010	19010	19010	19010	0
215	20240724	160600	1396515090	19010	19010	19010	19010	0
216	20240724	160500	1396515090	19010	19010	19010	19010	0
217	20240724	160400	1396515090	19010	19010	19010	19010	0
218	20240724	160300	1396515090	19010	19010	19010	19010	0
219	20240724	160200	1396515090	19010	19010	19010	19010	0
220	20240724	160100	1396515090	19010	19010	19010	19010	0
221	20240724	160000	1396515090	19010	19010	19010	19010	0
222	20240724	155900	1396515090	19010	19010	19010	19010	0
223	20240724	155800	1396515090	19010	19010	19010	19010	0
224	20240724	155700	1396515090	19010	19010	19010	19010	0
225	20240724	155600	1396515090	19010	19010	19010	19010	0
226	20240724	155500	1396515090	19010	19010	19010	19010	0
227	20240724	155400	1396515090	19010	19010	19010	19010	0
228	20240724	155300	1396515090	19010	19010	19010	19010	0
229	20240724	155200	1396515090	19010	19010	19010	19010	0
230	20240724	155100	1396515090	19010	19010	19010	19010	0
231	20240724	155000	1396515090	19010	19010	19010	19010	0
232	20240724	154900	1396515090	19010	19010	19010	19010	0
233	20240724	154800	1396515090	19010	19010	19010	19010	0
234	20240724	154700	1396515090	19010	19010	19010	19010	0
235	20240724	154600	1396515090	19010	19010	19010	19010	0
236	20240724	154500	1396515090	19010	19010	19010	19010	0
237	20240724	154400	1396515090	19010	19010	19010	19010	0
238	20240724	154300	1396515090	19010	19010	19010	19010	0
239	20240724	154200	1396515090	19010	19010	19010	19010	0
240	20240724	154100	1396515090	19010	19010	19010	19010	0
241	20240724	154000	1396515090	19010	19010	19010	19010	0
242	20240724	153900	1396515090	19010	19010	19010	19010	2556
243	20240724	153800	1396515090	19010	19010	19010	19010	0
244	20240724	153700	1396515090	19010	19010	19010	19010	0
245	20240724	153600	1396515090	19010	19010	19010	19010	0
246	20240724	153500	1396515090	19010	19010	19010	19010	0
247	20240724	153400	1396515090	19010	19010	19010	19010	0
248	20240724	153300	1396515090	19010	19010	19010	19010	0
249	20240724	153200	1396515090	19010	19010	19010	19010	0
250	20240724	153100	1396515090	19010	19010	19010	19010	0
251	20240724	153000	1396515090	19010	19010	19010	19010	2556
252	20240724	152900	1347925530	19010	19010	19010	19010	0
253	20240724	152800	1347925530	19010	19010	19010	19010	0
254	20240724	152700	1347925530	19010	19010	19010	19010	0
255	20240724	152600	1347925530	19010	19010	19010	19010	0
256	20240724	152500	1347925530	19010	19010	19010	19010	0
257	20240724	152400	1347925530	19010	19010	19010	19010	0
258	20240724	152300	1347925530	19010	19010	19010	19010	0
259	20240724	152200	1347925530	19010	19010	19010	19010	0
260	20240724	152100	1347925530	19010	19010	19010	19010	0
261	20240724	152000	1347925530	19010	19010	19010	19010	0
262	20240724	151900	1347925530	19010	19000	19010	19000	1206
263	20240724	151800	1325010530	19000	19030	19030	19000	1045
264	20240724	151700	1305130650	19030	19030	19070	19030	50
265	20240724	151600	1304178180	19050	19070	19070	19030	497
266	20240724	151500	1294710350	19070	19040	19080	19030	20
267	20240724	151400	1294329550	19090	19020	19090	19020	5
268	20240724	151300	1294234350	19090	19030	19090	19020	32
269	20240724	151200	1293625260	19030	19050	19050	19030	241
270	20240724	151100	1289039010	19030	19020	19030	19020	13
271	20240724	151000	1288791740	19020	19020	19020	19010	163
272	20240724	150900	1285693000	19010	19010	19010	19010	9
273	20240724	150800	1285521910	19020	19020	19020	19020	2
274	20240724	150700	1285483870	19010	19010	19010	19010	0
275	20240724	150600	1285483870	19010	19020	19020	19010	35
276	20240724	150500	1284818470	19010	19010	19010	19010	0
277	20240724	150400	1284818470	19010	19010	19010	19010	25
278	20240724	150300	1284343220	19010	19060	19060	19010	56
279	20240724	150200	1283278550	19050	19050	19050	19010	392
280	20240724	150100	1275826550	19090	19110	19110	19090	3659
281	20240724	150000	1205958660	19110	19120	19120	19110	92
282	20240724	145900	1204200530	19120	19120	19120	19120	200
283	20240724	145800	1200376530	19100	19100	19100	19100	37
284	20240724	145700	1199669830	19100	19100	19100	19100	42
285	20240724	145600	1198867630	19110	19110	19110	19110	0
286	20240724	145500	1198867630	19110	19110	19120	19110	282
287	20240724	145400	1193478590	19110	19110	19110	19110	0
288	20240724	145300	1193478590	19110	19110	19110	19110	10
289	20240724	145200	1193287490	19110	19110	19110	19110	5
290	20240724	145100	1193191940	19110	19110	19110	19110	0
291	20240724	145000	1193191940	19110	19110	19110	19110	11
292	20240724	144900	1192981730	19110	19110	19110	19110	0
293	20240724	144800	1192981730	19110	19120	19120	19110	160
294	20240724	144700	1189922780	19120	19120	19120	19120	77
295	20240724	144600	1188450540	19140	19140	19140	19140	0
296	20240724	144500	1188450540	19140	19140	19140	19140	0
297	20240724	144400	1188450540	19140	19170	19170	19140	2
298	20240724	144300	1188412230	19130	19150	19150	19130	59
299	20240724	144200	1187282470	19180	19180	19180	19180	0
300	20240724	144100	1187282470	19180	19180	19180	19180	0
301	20240724	144000	1187282470	19180	19180	19180	19180	1
302	20240724	143900	1187263290	19130	19130	19130	19130	1
303	20240724	143800	1187244160	19160	19150	19160	19150	344
304	20240724	143700	1180653420	19150	19140	19150	19140	103
305	20240724	143600	1178681900	19140	19130	19140	19130	105
306	20240724	143500	1176673190	19140	19140	19140	19140	0
307	20240724	143400	1176673190	19140	19140	19140	19140	0
308	20240724	143300	1176673190	19140	19140	19140	19140	101
309	20240724	143200	1174740050	19090	19090	19090	19090	5
310	20240724	143100	1174644600	19090	19050	19090	19050	191
311	20240724	143000	1170998570	19050	19050	19050	19050	1
312	20240724	142900	1170979520	19050	19050	19050	19050	784
313	20240724	142800	1156044320	19050	19050	19050	19050	0
314	20240724	142700	1156044320	19050	19050	19050	19050	0
315	20240724	142600	1156044320	19050	19050	19050	19050	0
316	20240724	142500	1156044320	19050	19040	19050	19040	80
317	20240724	142400	1154521020	19040	19040	19040	19040	0
318	20240724	142300	1154521020	19040	19040	19040	19040	90
319	20240724	142200	1152807420	19000	19000	19000	19000	80
320	20240724	142100	1151287420	19040	19040	19040	19040	1
321	20240724	142000	1151268380	19040	19040	19040	19040	0
322	20240724	141900	1151268380	19040	19040	19040	19040	14
323	20240724	141800	1151001820	18990	18990	18990	18990	0
324	20240724	141700	1151001820	18990	18990	18990	18990	0
325	20240724	141600	1151001820	18990	18990	18990	18990	0
326	20240724	141500	1151001820	18990	18990	18990	18990	0
327	20240724	141400	1151001820	18990	18990	18990	18990	0
328	20240724	141300	1151001820	18990	18990	18990	18990	0
329	20240724	141200	1151001820	18990	19050	19050	18990	16
330	20240724	141100	1150697500	18990	18990	18990	18990	20
331	20240724	141000	1150317700	19000	18990	19000	18990	37
332	20240724	140900	1149615060	19050	18990	19050	18990	2
333	20240724	140800	1149577020	18990	18980	18990	18980	59
334	20240724	140700	1148457150	18980	18970	18980	18970	4
335	20240724	140600	1148381260	18910	18910	18910	18910	35
336	20240724	140500	1147719410	18970	18980	18980	18970	2
337	20240724	140400	1147681460	18990	18990	18990	18990	0
338	20240724	140300	1147681460	18990	18900	18990	18900	253
339	20240724	140200	1142899580	18990	18960	18990	18900	499
340	20240724	140100	1133458520	18950	19050	19050	18950	270
341	20240724	140000	1128335490	18990	19050	19050	18990	82
342	20240724	135900	1126775310	19050	18990	19050	18990	75
343	20240724	135800	1125351000	19000	19000	19000	19000	225
344	20240724	135700	1121076000	19000	19040	19040	19000	11
345	20240724	135600	1120866960	19050	19010	19050	19000	79
346	20240724	135500	1119365630	19010	19050	19050	19010	50
347	20240724	135400	1118415010	19080	19080	19080	19080	5
348	20240724	135300	1118319610	19080	19080	19080	19080	12
349	20240724	135200	1118090650	19090	19000	19090	19000	11
350	20240724	135100	1117880830	19050	19050	19050	19050	31
351	20240724	135000	1117290280	19010	19050	19050	19000	1214
352	20240724	134900	1094215290	19020	19020	19020	19020	20
353	20240724	134800	1093834890	19020	19020	19020	19020	0
354	20240724	134700	1093834890	19020	19020	19020	19020	6
355	20240724	134600	1093720770	19050	19020	19050	19020	337
356	20240724	134500	1087308790	19010	19010	19010	19010	12
357	20240724	134400	1087080670	19020	19000	19020	19000	452
358	20240724	134300	1078491940	19010	19010	19010	19010	212
359	20240724	134200	1074461820	19020	19020	19020	19020	4
360	20240724	134100	1074385740	19010	19010	19010	19010	81
361	20240724	134000	1072845930	19010	19010	19010	19010	72
362	20240724	133900	1071477210	19020	19020	19020	19020	21
363	20240724	133800	1071077790	19030	19030	19030	19030	4
364	20240724	133700	1071001670	19010	19020	19040	19010	277
365	20240724	133600	1065733960	19020	19020	19020	19020	252
366	20240724	133500	1060940920	19040	19040	19040	19040	1
367	20240724	133400	1060921880	19040	19030	19040	19030	14
368	20240724	133300	1060655410	19030	19030	19030	19020	143
369	20240724	133200	1057935130	19030	19030	19030	19030	0
370	20240724	133100	1057935130	19030	19030	19030	19030	509
371	20240724	133000	1048248860	19040	19050	19050	19040	81
372	20240724	132900	1046706290	19050	19050	19050	19050	23
373	20240724	132800	1046268140	19100	19100	19100	19100	0
374	20240724	132700	1046268140	19100	19100	19100	19100	0
375	20240724	132600	1046268140	19100	19100	19100	19100	4
376	20240724	132500	1046191740	19100	19100	19100	19100	30
377	20240724	132400	1045618740	19100	19100	19100	19100	4
378	20240724	132300	1045542340	19050	19050	19050	19040	473
379	20240724	132200	1036533690	19050	19070	19110	19050	122
380	20240724	132100	1034209290	19060	19070	19070	19060	131
381	20240724	132000	1031712420	19070	19090	19090	19070	1448
382	20240724	131900	1004090330	19090	19110	19110	19090	16
383	20240724	131800	1003784870	19120	19120	19120	19120	4
384	20240724	131700	1003708390	19080	19080	19080	19080	0
385	20240724	131600	1003708390	19080	19080	19080	19080	0
386	20240724	131500	1003708390	19080	19080	19080	19080	0
387	20240724	131400	1003708390	19080	19120	19120	19080	326
388	20240724	131300	997485030	19100	19120	19120	19100	182
389	20240724	131200	994007810	19120	19120	19120	19120	1
390	20240724	131100	993988690	19090	19110	19110	19090	1205
391	20240724	131000	970975750	19110	19120	19150	19110	55
392	20240724	130900	969924040	19140	19140	19140	19140	222
393	20240724	130800	965674960	19140	19150	19150	19140	550
394	20240724	130700	955145970	19150	19150	19150	19150	0
395	20240724	130600	955145970	19150	19190	19190	19150	5
396	20240724	130500	955050060	19190	19190	19190	19190	0
397	20240724	130400	955050060	19190	19190	19190	19190	0
398	20240724	130300	955050060	19190	19190	19190	19190	0
399	20240724	130200	955050060	19190	19190	19190	19190	5
400	20240724	130100	954954110	19140	19140	19140	19140	0
401	20240724	130000	954954110	19140	19150	19150	19140	1002
402	20240724	125900	935772580	19150	19150	19150	19150	0
403	20240724	125800	935772580	19150	19190	19190	19150	5
404	20240724	125700	935676670	19190	19190	19190	19190	0
405	20240724	125600	935676670	19190	19190	19190	19150	502
406	20240724	125500	926063280	19150	19190	19190	19150	5
407	20240724	125400	925967460	19190	19190	19190	19190	4
408	20240724	125300	925890700	19150	19150	19150	19150	0
409	20240724	125200	925890700	19150	19150	19150	19150	1
410	20240724	125100	925871550	19190	19190	19190	19190	2
411	20240724	125000	925833170	19190	19190	19190	19190	4
412	20240724	124900	925756410	19190	19190	19190	19190	0
413	20240724	124800	925756410	19190	19140	19190	19140	2
414	20240724	124700	925718080	19130	19130	19130	19130	0
415	20240724	124600	925718080	19130	19140	19190	19130	9
416	20240724	124500	925545720	19120	19120	19120	19120	0
417	20240724	124400	925545720	19120	19120	19120	19120	9
418	20240724	124300	925373640	19120	19110	19120	19110	2
419	20240724	124200	925335410	19170	19110	19170	19100	393
420	20240724	124100	917824960	19110	19150	19150	19110	1044
421	20240724	124000	897864480	19150	19230	19230	19150	2
422	20240724	123900	897826100	19230	19230	19230	19230	0
423	20240724	123800	897826100	19230	19230	19230	19220	23
424	20240724	123700	897383830	19170	19170	19170	19170	0
425	20240724	123600	897383830	19170	19170	19170	19170	0
426	20240724	123500	897383830	19170	19170	19170	19170	0
427	20240724	123400	897383830	19170	19230	19230	19140	6
428	20240724	123300	897268600	19240	19130	19240	19130	2
429	20240724	123200	897230230	19130	19130	19130	19130	28
430	20240724	123100	896694590	19130	19150	19150	19120	949
431	20240724	123000	878544040	19150	19180	19240	19150	55
432	20240724	122900	877489170	19150	19180	19250	19150	316
433	20240724	122800	871429650	19180	19190	19190	19180	69
434	20240724	122700	870105930	19190	19190	19190	19190	2
435	20240724	122600	870067550	19190	19250	19250	19190	27
436	20240724	122500	869549180	19180	19200	19220	19180	775
437	20240724	122400	854655850	19210	19210	19210	19210	180
438	20240724	122300	851198050	19210	19250	19250	19210	248
439	20240724	122200	846430750	19250	19250	19250	19250	4
440	20240724	122100	846353750	19250	19250	19250	19250	0
441	20240724	122000	846353750	19250	19250	19250	19230	53
442	20240724	121900	845333520	19270	19270	19270	19270	0
443	20240724	121800	845333520	19270	19260	19270	19260	6
444	20240724	121700	845217920	19260	19260	19260	19260	0
445	20240724	121600	845217920	19260	19260	19260	19260	5
446	20240724	121500	845121620	19260	19260	19260	19260	7
447	20240724	121400	844986800	19260	19250	19260	19250	5
448	20240724	121300	844890530	19240	19240	19240	19240	1
449	20240724	121200	844871290	19230	19230	19230	19230	0
450	20240724	121100	844871290	19230	19230	19230	19230	1
451	20240724	121000	844852060	19250	19230	19250	19230	7
452	20240724	120900	844717350	19240	19240	19240	19240	6
453	20240724	120800	844601910	19250	19250	19250	19250	0
454	20240724	120700	844601910	19250	19240	19260	19230	501
455	20240724	120600	834963410	19270	19270	19270	19270	5
456	20240724	120500	834867060	19250	19240	19250	19240	6
457	20240724	120400	834751610	19250	19250	19250	19250	0
458	20240724	120300	834751610	19250	19250	19250	19250	0
459	20240724	120200	834751610	19250	19260	19270	19240	32
460	20240724	120100	834135550	19250	19250	19250	19250	74
461	20240724	120000	832711050	19240	19240	19240	19240	1
462	20240724	115900	832691810	19230	19230	19230	19230	0
463	20240724	115800	832691810	19230	19230	19230	19230	0
464	20240724	115700	832691810	19230	19230	19230	19230	0
465	20240724	115600	832691810	19230	19250	19250	19230	11
466	20240724	115500	832480260	19230	19230	19230	19230	74
467	20240724	115400	831057240	19230	19230	19230	19230	0
468	20240724	115300	831057240	19230	19230	19230	19230	0
469	20240724	115200	831057240	19230	19230	19230	19230	0
470	20240724	115100	831057240	19230	19230	19250	19230	41
471	20240724	115000	830268290	19270	19230	19270	19230	53
472	20240724	114900	829249060	19230	19230	19230	19230	10
473	20240724	114800	829056760	19230	19230	19230	19230	0
474	20240724	114700	829056760	19230	19230	19240	19230	29
475	20240724	114600	828498890	19240	19270	19270	19240	167
476	20240724	114500	825285750	19270	19240	19270	19240	7
477	20240724	114400	825150940	19260	19250	19260	19250	24
478	20240724	114300	824688930	19260	19270	19270	19260	46
479	20240724	114200	823802850	19270	19290	19290	19270	1140
480	20240724	114100	801823670	19290	19290	19290	19290	91
481	20240724	114000	800068280	19290	19300	19300	19290	7
482	20240724	113900	799933230	19290	19290	19290	19290	0
483	20240724	113800	799933230	19290	19290	19290	19290	12
484	20240724	113700	799701750	19290	19290	19290	19290	2
485	20240724	113600	799663170	19290	19290	19290	19290	2
486	20240724	113500	799624590	19280	19280	19280	19280	147
487	20240724	113400	796790430	19290	19290	19290	19290	1
488	20240724	113300	796771140	19280	19290	19290	19280	115
489	20240724	113200	794552810	19290	19300	19300	19290	34
490	20240724	113100	793896660	19300	19300	19300	19300	2
491	20240724	113000	793858060	19300	19310	19310	19300	1237
492	20240724	112900	769976610	19310	19320	19320	19310	3
493	20240724	112800	769918660	19350	19350	19350	19350	0
494	20240724	112700	769918660	19350	19310	19350	19310	4
495	20240724	112600	769841380	19310	19310	19310	19310	261
496	20240724	112500	764801470	19330	19330	19330	19330	50
497	20240724	112400	763834970	19310	19310	19310	19310	118
498	20240724	112300	761556390	19320	19330	19330	19320	52
499	20240724	112200	760551730	19310	19310	19310	19310	0
500	20240724	112100	760551730	19310	19350	19350	19310	126
501	20240724	112000	758117270	19350	19350	19350	19350	0
502	20240724	111900	758117270	19350	19350	19380	19350	57
503	20240724	111800	757013990	19380	19380	19380	19380	5
504	20240724	111700	756917090	19350	19350	19350	19350	50
505	20240724	111600	755949590	19350	19390	19390	19350	301
506	20240724	111500	750124220	19370	19340	19390	19340	511
507	20240724	111400	740231950	19260	19260	19260	19260	1
508	20240724	111300	740212690	19350	19280	19350	19230	400
509	20240724	111200	732478590	19230	19300	19330	19230	8
510	20240724	111100	732324290	19300	19300	19300	19300	50
511	20240724	111000	731359290	19270	19270	19270	19270	8
512	20240724	110900	731205130	19330	19330	19330	19330	0
513	20240724	110800	731205130	19330	19230	19330	19230	15
514	20240724	110700	730915870	19230	19230	19230	19230	0
515	20240724	110600	730915870	19230	19200	19230	19200	246
516	20240724	110500	726186790	19200	19200	19200	19200	0
517	20240724	110400	726186790	19200	19200	19200	19200	104
518	20240724	110300	724189990	19230	19200	19230	19200	51
519	20240724	110200	723210760	19200	19200	19200	19200	5
520	20240724	110100	723114760	19230	19230	19230	19230	2
521	20240724	110000	723076300	19230	19230	19230	19230	1
522	20240724	105900	723057070	19200	19240	19270	19200	138
523	20240724	105800	720399390	19270	19270	19270	19270	0
524	20240724	105700	720399390	19270	19270	19270	19270	1
525	20240724	105600	720380120	19270	19270	19270	19270	0
526	20240724	105500	720380120	19270	19240	19270	19200	365
527	20240724	105400	713364650	19250	19250	19280	19250	1969
528	20240724	105300	675461100	19250	19260	19260	19250	738
529	20240724	105200	661247940	19350	19290	19350	19290	23
530	20240724	105100	660803910	19240	19240	19240	19240	0
531	20240724	105000	660803910	19240	19240	19240	19230	246
532	20240724	104900	656071910	19250	19250	19250	19250	0
533	20240724	104800	656071910	19250	19310	19310	19250	430
534	20240724	104700	647784820	19310	19310	19310	19310	0
535	20240724	104600	647784820	19310	19310	19310	19260	81
536	20240724	104500	646223210	19310	19260	19310	19260	17
537	20240724	104400	645894990	19250	19260	19310	19250	11
538	20240724	104300	645682690	19310	19310	19310	19310	16
539	20240724	104200	645373730	19310	19310	19310	19310	0
540	20240724	104100	645373730	19310	19310	19310	19310	0
541	20240724	104000	645373730	19310	19360	19370	19240	521
542	20240724	103900	635309260	19340	19290	19340	19290	611
543	20240724	103800	623500520	19280	19280	19280	19280	2
544	20240724	103700	623461960	19280	19260	19280	19260	39
545	20240724	103600	622710110	19260	19250	19260	19250	3
546	20240724	103500	622652340	19260	19250	19260	19250	11
547	20240724	103400	622440580	19240	19240	19240	19240	209
548	20240724	103300	618419420	19250	19230	19250	19230	229
549	20240724	103200	614012980	19230	19230	19230	19230	10
550	20240724	103100	613820680	19200	19180	19230	19180	113
551	20240724	103000	611650590	19240	19190	19240	19190	30
552	20240724	102900	611073980	19210	19190	19210	19190	834
553	20240724	102800	595066010	19190	19170	19190	19170	3
554	20240724	102700	595008460	19170	19150	19180	19150	523
555	20240724	102600	584977580	19170	19150	19170	19150	11
556	20240724	102500	584766730	19150	19160	19160	19150	432
557	20240724	102400	576491260	19170	19150	19170	19150	716
558	20240724	102300	562779840	19150	19150	19150	19150	32
559	20240724	102200	562167040	19130	19130	19130	19130	6
560	20240724	102100	562052260	19130	19130	19130	19130	31
561	20240724	102000	561459230	19150	19100	19150	19100	122
562	20240724	101900	559128480	19150	19150	19150	19150	0
563	20240724	101800	559128480	19150	19100	19150	19100	117
564	20240724	101700	556893730	19100	19100	19100	19100	10
565	20240724	101600	556702730	19100	19100	19100	19100	0
566	20240724	101500	556702730	19100	19150	19150	19100	234
567	20240724	101400	552233030	19150	19150	19150	19150	1
568	20240724	101300	552213880	19170	19110	19170	19110	252
569	20240724	101200	547393600	19180	19180	19180	19180	0
570	20240724	101100	547393600	19180	19150	19180	19150	8
571	20240724	101000	547240370	19190	19180	19190	19180	4
572	20240724	100900	547163640	19190	19190	19190	19190	0
573	20240724	100800	547163640	19190	19190	19190	19190	0
574	20240724	100700	547163640	19190	19190	19190	19190	36
575	20240724	100600	546472800	19200	19200	19200	19200	0
576	20240724	100500	546472800	19200	19180	19200	19180	31
577	20240724	100400	545877800	19180	19170	19180	19170	114
578	20240724	100300	543691850	19180	19170	19180	19170	103
579	20240724	100200	541716320	19160	19150	19160	19070	304
580	20240724	100100	535892690	19070	19060	19150	19060	570
581	20240724	100000	524991140	19040	19110	19110	19040	6
582	20240724	095900	524876550	19110	19110	19110	19110	14
583	20240724	095800	524609010	19040	19110	19110	19030	1719
584	20240724	095700	491849000	19120	19120	19120	19120	0
585	20240724	095600	491849000	19120	19120	19120	19120	3
586	20240724	095500	491791640	19120	19100	19120	19050	50
587	20240724	095400	490838400	19130	19130	19130	19080	151
588	20240724	095300	487950270	19120	19100	19120	19100	95
589	20240724	095200	486135330	19130	19100	19130	19100	51
590	20240724	095100	485160300	19110	19110	19110	19100	111
591	20240724	095000	483039200	19040	19100	19110	19040	26
592	20240724	094900	482543970	19130	19050	19130	19050	1236
593	20240724	094800	458975840	19040	19020	19040	19020	1549
594	20240724	094700	429484340	19040	19000	19040	19000	281
595	20240724	094600	424138330	19040	19040	19040	19040	110
596	20240724	094500	422043930	19040	19040	19040	19040	10
597	20240724	094400	421853530	19000	19040	19040	19000	26
598	20240724	094300	421359490	18950	18950	18950	18950	22
599	20240724	094200	420942590	19050	19050	19050	19050	12
600	20240724	094100	420713990	19000	19010	19050	19000	840
601	20240724	094000	404745580	19050	19000	19050	19000	154
602	20240724	093900	401818980	19010	19000	19050	18910	1278
603	20240724	093800	377600250	19000	18980	19000	18980	21
604	20240724	093700	377201650	19000	18990	19000	18990	101
605	20240724	093600	375283650	18990	18890	18990	18890	112
606	20240724	093500	373166970	18890	18980	18990	18890	157
607	20240724	093400	370186440	18890	18960	18980	18890	798
608	20240724	093300	355076990	18960	18890	18960	18890	52
609	20240724	093200	354094640	18870	18870	18960	18870	166
610	20240724	093100	350952050	18870	18960	18960	18870	153
611	20240724	093000	348060620	18950	18870	18950	18870	42
612	20240724	092900	347265120	18960	18960	18960	18960	13
613	20240724	092800	347018640	18960	18920	18960	18910	31
614	20240724	092700	346432120	18910	18910	18910	18900	399
615	20240724	092600	338888480	18910	18960	18960	18820	2437
616	20240724	092500	292994710	18840	18950	18950	18840	401
617	20240724	092400	285431710	18950	18960	18960	18950	62
618	20240724	092300	284256780	18970	18910	18970	18870	201
619	20240724	092200	280458400	18970	18970	18970	18900	102
620	20240724	092100	278529960	18900	18920	18920	18900	618
621	20240724	092000	266847430	18910	19000	19000	18900	60
622	20240724	091900	265710230	19020	18920	19020	18900	603
623	20240724	091800	254310630	18910	18980	18980	18910	705
624	20240724	091700	240949080	19100	19010	19100	18980	225
625	20240724	091600	236673110	19070	19000	19100	19000	23
626	20240724	091500	236234600	19100	19000	19140	18980	123
627	20240724	091400	233897050	19140	19140	19140	19140	17
628	20240724	091300	233571670	19160	18990	19160	18920	1957
629	20240724	091200	196270310	19000	18890	19000	18890	460
630	20240724	091100	187579810	19050	18930	19050	18890	77
631	20240724	091000	186122650	19050	18900	19050	18900	19
632	20240724	090900	185762050	19050	19060	19060	18950	122
633	20240724	090800	183446180	19060	18950	19070	18950	326
634	20240724	090700	177267050	19000	18890	19070	18890	171
635	20240724	090600	174019680	19080	18890	19090	18890	655
636	20240724	090500	161633830	18890	18760	18890	18740	969
637	20240724	090400	143463470	18760	18790	18960	18740	1950
638	20240724	090300	106863910	18800	18920	18920	18800	799
639	20240724	090200	91776000	19000	19010	19010	18990	974
640	20240724	090100	73261120	19010	19010	19010	19010	255
641	20240724	090000	68413570	19010	18970	19010	18910	3607