KissMeData/000540/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	183100	794124365	4090	4090	4090	4090	2448
3	20240724	183000	794124365	4090	4090	4090	4090	0
4	20240724	182900	794124365	4090	4090	4090	4090	0
5	20240724	182800	794124365	4090	4090	4090	4090	0
6	20240724	182700	794124365	4090	4090	4090	4090	0
7	20240724	182600	794124365	4090	4090	4090	4090	0
8	20240724	182500	794124365	4090	4090	4090	4090	0
9	20240724	182400	794124365	4090	4090	4090	4090	0
10	20240724	182300	794124365	4090	4090	4090	4090	0
11	20240724	182200	794124365	4090	4090	4090	4090	0
12	20240724	182100	794124365	4090	4090	4090	4090	0
13	20240724	182000	794124365	4090	4090	4090	4090	0
14	20240724	181900	794124365	4090	4090	4090	4090	0
15	20240724	181800	794124365	4090	4090	4090	4090	0
16	20240724	181700	794124365	4090	4090	4090	4090	0
17	20240724	181600	794124365	4090	4090	4090	4090	0
18	20240724	181500	794124365	4090	4090	4090	4090	0
19	20240724	181400	794124365	4090	4090	4090	4090	0
20	20240724	181300	794124365	4090	4090	4090	4090	0
21	20240724	181200	794124365	4090	4090	4090	4090	0
22	20240724	181100	794124365	4090	4090	4090	4090	0
23	20240724	181000	794124365	4090	4090	4090	4090	0
24	20240724	180900	794124365	4090	4090	4090	4090	0
25	20240724	180800	794124365	4090	4090	4090	4090	0
26	20240724	180700	794124365	4090	4090	4090	4090	0
27	20240724	180600	794124365	4090	4090	4090	4090	0
28	20240724	180500	794124365	4090	4090	4090	4090	0
29	20240724	180400	794124365	4090	4090	4090	4090	0
30	20240724	180300	794124365	4090	4090	4090	4090	0
31	20240724	180200	794124365	4090	4090	4090	4090	0
32	20240724	180100	794124365	4090	4090	4090	4090	2448
33	20240724	180000	794124365	4090	4090	4090	4090	0
34	20240724	175900	794124365	4090	4090	4090	4090	0
35	20240724	175800	794124365	4090	4090	4090	4090	0
36	20240724	175700	794124365	4090	4090	4090	4090	0
37	20240724	175600	794124365	4090	4090	4090	4090	0
38	20240724	175500	794124365	4090	4090	4090	4090	0
39	20240724	175400	794124365	4090	4090	4090	4090	0
40	20240724	175300	794124365	4090	4090	4090	4090	0
41	20240724	175200	794124365	4090	4090	4090	4090	0
42	20240724	175100	794124365	4090	4090	4090	4090	0
43	20240724	175000	794124365	4090	4090	4090	4090	0
44	20240724	174900	794124365	4090	4090	4090	4090	0
45	20240724	174800	794124365	4090	4090	4090	4090	0
46	20240724	174700	794124365	4090	4090	4090	4090	0
47	20240724	174600	794124365	4090	4090	4090	4090	0
48	20240724	174500	794124365	4090	4090	4090	4090	0
49	20240724	174400	794124365	4090	4090	4090	4090	0
50	20240724	174300	794124365	4090	4090	4090	4090	0
51	20240724	174200	794124365	4090	4090	4090	4090	0
52	20240724	174100	794124365	4090	4090	4090	4090	0
53	20240724	174000	794124365	4090	4090	4090	4090	0
54	20240724	173900	794124365	4090	4090	4090	4090	0
55	20240724	173800	794124365	4090	4090	4090	4090	0
56	20240724	173700	794124365	4090	4090	4090	4090	0
57	20240724	173600	794124365	4090	4090	4090	4090	0
58	20240724	173500	794124365	4090	4090	4090	4090	0
59	20240724	173400	794124365	4090	4090	4090	4090	0
60	20240724	173300	794124365	4090	4090	4090	4090	0
61	20240724	173200	794124365	4090	4090	4090	4090	0
62	20240724	173100	794124365	4090	4090	4090	4090	2448
63	20240724	173000	794124365	4090	4090	4090	4090	0
64	20240724	172900	794124365	4090	4090	4090	4090	0
65	20240724	172800	794124365	4090	4090	4090	4090	0
66	20240724	172700	794124365	4090	4090	4090	4090	0
67	20240724	172600	794124365	4090	4090	4090	4090	0
68	20240724	172500	794124365	4090	4090	4090	4090	0
69	20240724	172400	794124365	4090	4090	4090	4090	0
70	20240724	172300	794124365	4090	4090	4090	4090	0
71	20240724	172200	794124365	4090	4090	4090	4090	0
72	20240724	172100	794124365	4090	4090	4090	4090	0
73	20240724	172000	794124365	4090	4090	4090	4090	0
74	20240724	171900	794124365	4090	4090	4090	4090	0
75	20240724	171800	794124365	4090	4090	4090	4090	0
76	20240724	171700	794124365	4090	4090	4090	4090	0
77	20240724	171600	794124365	4090	4090	4090	4090	0
78	20240724	171500	794124365	4090	4090	4090	4090	0
79	20240724	171400	794124365	4090	4090	4090	4090	0
80	20240724	171300	794124365	4090	4090	4090	4090	0
81	20240724	171200	794124365	4090	4090	4090	4090	0
82	20240724	171100	794124365	4090	4090	4090	4090	0
83	20240724	171000	794124365	4090	4090	4090	4090	0
84	20240724	170900	794124365	4090	4090	4090	4090	0
85	20240724	170800	794124365	4090	4090	4090	4090	0
86	20240724	170700	794124365	4090	4090	4090	4090	0
87	20240724	170600	794124365	4090	4090	4090	4090	0
88	20240724	170500	794124365	4090	4090	4090	4090	0
89	20240724	170400	794124365	4090	4090	4090	4090	0
90	20240724	170300	794124365	4090	4090	4090	4090	0
91	20240724	170200	794124365	4090	4090	4090	4090	0
92	20240724	170100	794124365	4090	4090	4090	4090	2448
93	20240724	170000	794124365	4090	4090	4090	4090	0
94	20240724	165900	794124365	4090	4090	4090	4090	0
95	20240724	165800	794124365	4090	4090	4090	4090	0
96	20240724	165700	794124365	4090	4090	4090	4090	0
97	20240724	165600	794124365	4090	4090	4090	4090	0
98	20240724	165500	794124365	4090	4090	4090	4090	0
99	20240724	165400	794124365	4090	4090	4090	4090	0
100	20240724	165300	794124365	4090	4090	4090	4090	0
101	20240724	165200	794124365	4090	4090	4090	4090	0
102	20240724	165100	794124365	4090	4090	4090	4090	0
103	20240724	165000	794124365	4090	4090	4090	4090	0
104	20240724	164900	794124365	4090	4090	4090	4090	0
105	20240724	164800	794124365	4090	4090	4090	4090	0
106	20240724	164700	794124365	4090	4090	4090	4090	0
107	20240724	164600	794124365	4090	4090	4090	4090	0
108	20240724	164500	794124365	4090	4090	4090	4090	0
109	20240724	164400	794124365	4090	4090	4090	4090	0
110	20240724	164300	794124365	4090	4090	4090	4090	0
111	20240724	164200	794124365	4090	4090	4090	4090	0
112	20240724	164100	794124365	4090	4090	4090	4090	0
113	20240724	164000	794124365	4090	4090	4090	4090	0
114	20240724	163900	794124365	4090	4090	4090	4090	0
115	20240724	163800	794124365	4090	4090	4090	4090	0
116	20240724	163700	794124365	4090	4090	4090	4090	0
117	20240724	163600	794124365	4090	4090	4090	4090	0
118	20240724	163500	794124365	4090	4090	4090	4090	0
119	20240724	163400	794124365	4090	4090	4090	4090	0
120	20240724	163300	794124365	4090	4090	4090	4090	0
121	20240724	163200	794124365	4090	4090	4090	4090	0
122	20240724	163100	794124365	4090	4090	4090	4090	2448
123	20240724	163000	794124365	4090	4090	4090	4090	0
124	20240724	162900	794124365	4090	4090	4090	4090	0
125	20240724	162800	794124365	4090	4090	4090	4090	0
126	20240724	162700	794124365	4090	4090	4090	4090	0
127	20240724	162600	794124365	4090	4090	4090	4090	0
128	20240724	162500	794124365	4090	4090	4090	4090	0
129	20240724	162400	794124365	4090	4090	4090	4090	0
130	20240724	162300	794124365	4090	4090	4090	4090	0
131	20240724	162200	794124365	4090	4090	4090	4090	0
132	20240724	162100	794124365	4090	4090	4090	4090	0
133	20240724	162000	794124365	4090	4090	4090	4090	0
134	20240724	161900	794124365	4090	4090	4090	4090	0
135	20240724	161800	794124365	4090	4090	4090	4090	0
136	20240724	161700	794124365	4090	4090	4090	4090	0
137	20240724	161600	794124365	4090	4090	4090	4090	0
138	20240724	161500	794124365	4090	4090	4090	4090	0
139	20240724	161400	794124365	4090	4090	4090	4090	0
140	20240724	161300	794124365	4090	4090	4090	4090	0
141	20240724	161200	794124365	4090	4090	4090	4090	0
142	20240724	161100	794124365	4090	4090	4090	4090	0
143	20240724	161000	794124365	4090	4090	4090	4090	0
144	20240724	160900	794124365	4090	4090	4090	4090	0
145	20240724	160800	794124365	4090	4090	4090	4090	0
146	20240724	160700	794124365	4090	4090	4090	4090	0
147	20240724	160600	794124365	4090	4090	4090	4090	0
148	20240724	160500	794124365	4090	4090	4090	4090	0
149	20240724	160400	794124365	4090	4090	4090	4090	0
150	20240724	160300	794124365	4090	4090	4090	4090	0
151	20240724	160200	794124365	4090	4090	4090	4090	0
152	20240724	160100	794124365	4090	4090	4090	4090	2448
153	20240724	160000	794124365	4090	4090	4090	4090	0
154	20240724	155900	794124365	4090	4090	4090	4090	0
155	20240724	155800	794124365	4090	4090	4090	4090	0
156	20240724	155700	794124365	4090	4090	4090	4090	0
157	20240724	155600	794124365	4090	4090	4090	4090	0
158	20240724	155500	794124365	4090	4090	4090	4090	0
159	20240724	155400	794124365	4090	4090	4090	4090	0
160	20240724	155300	794124365	4090	4090	4090	4090	0
161	20240724	155200	794124365	4090	4090	4090	4090	0
162	20240724	155100	794124365	4090	4090	4090	4090	0
163	20240724	155000	794124365	4090	4090	4090	4090	0
164	20240724	154900	794124365	4090	4090	4090	4090	0
165	20240724	154800	794124365	4090	4090	4090	4090	0
166	20240724	154700	794124365	4090	4090	4090	4090	0
167	20240724	154600	794124365	4090	4090	4090	4090	0
168	20240724	154500	794124365	4090	4090	4090	4090	0
169	20240724	154400	794124365	4090	4090	4090	4090	0
170	20240724	154300	794124365	4090	4090	4090	4090	0
171	20240724	154200	794124365	4090	4090	4090	4090	0
172	20240724	154100	794124365	4090	4090	4090	4090	0
173	20240724	154000	794124365	4090	4090	4090	4090	0
174	20240724	153900	794124365	4090	4090	4090	4090	0
175	20240724	153800	794124365	4090	4090	4090	4090	0
176	20240724	153700	794124365	4090	4090	4090	4090	0
177	20240724	153600	794124365	4090	4090	4090	4090	0
178	20240724	153500	794124365	4090	4090	4090	4090	0
179	20240724	153400	794124365	4090	4090	4090	4090	0
180	20240724	153300	794124365	4090	4090	4090	4090	0
181	20240724	153200	794124365	4090	4090	4090	4090	0
182	20240724	153100	794124365	4090	4090	4090	4090	2448
183	20240724	153000	794124365	4090	4090	4090	4090	2448
184	20240724	152900	784112045	4080	4080	4080	4080	0
185	20240724	152800	784112045	4080	4080	4080	4080	0
186	20240724	152700	784112045	4080	4080	4080	4080	0
187	20240724	152600	784112045	4080	4080	4080	4080	0
188	20240724	152500	784112045	4080	4080	4080	4080	0
189	20240724	152400	784112045	4080	4080	4080	4080	0
190	20240724	152300	784112045	4080	4080	4080	4080	0
191	20240724	152200	784112045	4080	4080	4080	4080	0
192	20240724	152100	784112045	4080	4080	4080	4080	0
193	20240724	152000	784112045	4080	4080	4080	4080	0
194	20240724	151900	784112045	4080	4080	4080	4075	104
195	20240724	151800	783687730	4080	4080	4080	4080	7
196	20240724	151700	783659170	4080	4080	4080	4080	76
197	20240724	151600	783349090	4075	4075	4075	4075	22
198	20240724	151500	783259440	4075	4080	4080	4075	80
199	20240724	151400	782933390	4090	4090	4090	4090	9
200	20240724	151300	782896580	4085	4085	4085	4085	1
201	20240724	151200	782892495	4090	4085	4090	4085	50
202	20240724	151100	782688210	4085	4085	4085	4085	0
203	20240724	151000	782688210	4085	4085	4085	4085	46
204	20240724	150900	782500300	4075	4075	4075	4075	0
205	20240724	150800	782500300	4075	4075	4075	4075	1
206	20240724	150700	782496225	4075	4085	4085	4075	2000
207	20240724	150600	774340485	4085	4085	4085	4085	0
208	20240724	150500	774340485	4085	4085	4085	4085	0
209	20240724	150400	774340485	4085	4085	4085	4085	0
210	20240724	150300	774340485	4085	4085	4085	4085	0
211	20240724	150200	774340485	4085	4085	4085	4085	0
212	20240724	150100	774340485	4085	4085	4085	4085	6
213	20240724	150000	774315975	4090	4080	4090	4080	28
214	20240724	145900	774201605	4080	4080	4080	4080	744
215	20240724	145800	771166085	4085	4085	4085	4085	123
216	20240724	145700	770663630	4085	4085	4085	4085	23
217	20240724	145600	770569675	4085	4085	4085	4085	1
218	20240724	145500	770565590	4080	4080	4080	4080	20
219	20240724	145400	770483990	4080	4075	4080	4075	193
220	20240724	145300	769696775	4075	4085	4085	4075	3031
221	20240724	145200	757330695	4085	4085	4085	4085	45
222	20240724	145100	757146870	4090	4090	4090	4090	0
223	20240724	145000	757146870	4090	4090	4090	4090	137
224	20240724	144900	756586540	4090	4090	4090	4090	0
225	20240724	144800	756586540	4090	4090	4090	4090	49
226	20240724	144700	756386130	4080	4085	4085	4080	1141
227	20240724	144600	751728245	4085	4085	4085	4085	7
228	20240724	144500	751699650	4090	4090	4090	4090	1
229	20240724	144400	751695560	4085	4085	4085	4085	0
230	20240724	144300	751695560	4085	4085	4085	4085	90
231	20240724	144200	751327910	4090	4090	4090	4090	50
232	20240724	144100	751123410	4090	4090	4090	4090	273
233	20240724	144000	750006840	4090	4090	4090	4090	2019
234	20240724	143900	741749130	4100	4090	4100	4090	45
235	20240724	143800	741565070	4095	4095	4095	4095	171
236	20240724	143700	740864825	4095	4095	4095	4095	70
237	20240724	143600	740578175	4095	4090	4095	4090	5
238	20240724	143500	740557720	4080	4080	4080	4080	220
239	20240724	143400	739660120	4095	4095	4095	4095	0
240	20240724	143300	739660120	4095	4090	4095	4080	504
241	20240724	143200	737600385	4095	4095	4095	4090	38
242	20240724	143100	737444945	4090	4090	4090	4090	100
243	20240724	143000	737035945	4100	4100	4100	4100	0
244	20240724	142900	737035945	4100	4100	4100	4100	0
245	20240724	142800	737035945	4100	4100	4100	4100	0
246	20240724	142700	737035945	4100	4100	4100	4100	2
247	20240724	142600	737027745	4095	4095	4095	4095	147
248	20240724	142500	736425780	4095	4095	4095	4095	0
249	20240724	142400	736425780	4095	4095	4095	4095	2
250	20240724	142300	736417590	4090	4090	4090	4090	521
251	20240724	142200	734286700	4090	4090	4090	4090	0
252	20240724	142100	734286700	4090	4090	4090	4090	0
253	20240724	142000	734286700	4090	4085	4090	4085	122
254	20240724	141900	733788320	4090	4090	4090	4090	0
255	20240724	141800	733788320	4090	4085	4090	4075	982
256	20240724	141700	729776910	4085	4085	4085	4085	10
257	20240724	141600	729736060	4075	4075	4075	4075	149
258	20240724	141500	729128885	4080	4080	4080	4080	287
259	20240724	141400	727957925	4085	4085	4085	4085	100
260	20240724	141300	727549425	4085	4085	4085	4085	1
261	20240724	141200	727545340	4085	4085	4085	4085	0
262	20240724	141100	727545340	4085	4085	4085	4085	0
263	20240724	141000	727545340	4085	4085	4085	4085	0
264	20240724	140900	727545340	4085	4085	4085	4085	720
265	20240724	140800	724604140	4085	4085	4085	4085	0
266	20240724	140700	724604140	4085	4085	4085	4085	164
267	20240724	140600	723934200	4085	4080	4085	4080	154
268	20240724	140500	723305365	4075	4075	4075	4075	0
269	20240724	140400	723305365	4075	4075	4075	4075	0
270	20240724	140300	723305365	4075	4075	4075	4075	130
271	20240724	140200	722775615	4075	4075	4075	4075	0
272	20240724	140100	722775615	4075	4085	4085	4075	4650
273	20240724	140000	703817885	4100	4100	4100	4100	0
274	20240724	135900	703817885	4100	4100	4100	4100	0
275	20240724	135800	703817885	4100	4090	4100	4085	2048
276	20240724	135700	695448650	4095	4095	4095	4095	0
277	20240724	135600	695448650	4095	4100	4100	4095	45
278	20240724	135500	695264350	4105	4105	4105	4105	0
279	20240724	135400	695264350	4105	4105	4105	4105	0
280	20240724	135300	695264350	4105	4105	4105	4105	2
281	20240724	135200	695256140	4110	4110	4110	4105	45
282	20240724	135100	695071215	4105	4100	4105	4100	73
283	20240724	135000	694771595	4100	4085	4100	4085	1951
284	20240724	134900	686781285	4085	4085	4085	4085	2
285	20240724	134800	686773115	4085	4085	4085	4085	816
286	20240724	134700	683439755	4085	4085	4085	4085	0
287	20240724	134600	683439755	4085	4095	4095	4085	1235
288	20240724	134500	678394535	4100	4090	4100	4090	1582
289	20240724	134400	671921435	4090	4110	4110	4090	11502
290	20240724	134300	624818065	4110	4110	4110	4110	0
291	20240724	134200	624818065	4110	4110	4110	4110	0
292	20240724	134100	624818065	4110	4110	4110	4110	0
293	20240724	134000	624818065	4110	4105	4110	4105	2
294	20240724	133900	624809850	4110	4110	4110	4110	19
295	20240724	133800	624731760	4115	4115	4115	4115	0
296	20240724	133700	624731760	4115	4115	4115	4115	40
297	20240724	133600	624567160	4115	4115	4115	4115	10
298	20240724	133500	624526010	4115	4115	4115	4115	0
299	20240724	133400	624526010	4115	4115	4115	4115	1
300	20240724	133300	624521895	4115	4125	4125	4115	1732
301	20240724	133200	617391585	4125	4130	4130	4125	1048
302	20240724	133100	613068550	4135	4130	4135	4130	2
303	20240724	133000	613060285	4135	4135	4135	4135	50
304	20240724	132900	612853535	4135	4135	4135	4135	0
305	20240724	132800	612853535	4135	4135	4135	4135	5
306	20240724	132700	612832860	4125	4125	4125	4125	0
307	20240724	132600	612832860	4125	4125	4125	4125	0
308	20240724	132500	612832860	4125	4125	4125	4125	0
309	20240724	132400	612832860	4125	4125	4125	4125	35
310	20240724	132300	612688485	4140	4140	4140	4140	1
311	20240724	132200	612684345	4140	4130	4140	4130	1010
312	20240724	132100	608513025	4140	4140	4140	4140	0
313	20240724	132000	608513025	4140	4140	4140	4140	20
314	20240724	131900	608430225	4140	4140	4140	4140	0
315	20240724	131800	608430225	4140	4140	4140	4140	24
316	20240724	131700	608330865	4140	4135	4140	4135	4
317	20240724	131600	608314315	4135	4135	4135	4135	0
318	20240724	131500	608314315	4135	4135	4135	4135	2
319	20240724	131400	608306045	4135	4135	4135	4135	0
320	20240724	131300	608306045	4135	4140	4140	4135	1016
321	20240724	131200	604104800	4145	4145	4145	4145	20
322	20240724	131100	604021900	4145	4145	4145	4145	0
323	20240724	131000	604021900	4145	4145	4145	4145	0
324	20240724	130900	604021900	4145	4145	4145	4145	0
325	20240724	130800	604021900	4145	4145	4145	4145	0
326	20240724	130700	604021900	4145	4140	4145	4140	39
327	20240724	130600	603860430	4140	4140	4140	4140	100
328	20240724	130500	603446430	4140	4140	4140	4140	3
329	20240724	130400	603434010	4140	4140	4140	4140	3
330	20240724	130300	603421590	4140	4140	4140	4140	0
331	20240724	130200	603421590	4140	4140	4140	4140	0
332	20240724	130100	603421590	4140	4140	4140	4140	0
333	20240724	130000	603421590	4140	4140	4140	4140	1
334	20240724	125900	603417450	4135	4140	4140	4135	46
335	20240724	125800	603227015	4140	4140	4140	4140	0
336	20240724	125700	603227015	4140	4140	4140	4140	0
337	20240724	125600	603227015	4140	4140	4140	4140	1
338	20240724	125500	603222875	4140	4140	4140	4140	0
339	20240724	125400	603222875	4140	4140	4140	4140	40
340	20240724	125300	603057275	4140	4140	4140	4140	0
341	20240724	125200	603057275	4140	4140	4140	4140	0
342	20240724	125100	603057275	4140	4140	4140	4140	0
343	20240724	125000	603057275	4140	4140	4140	4140	60
344	20240724	124900	602808875	4140	4140	4140	4140	6
345	20240724	124800	602784035	4145	4145	4145	4145	0
346	20240724	124700	602784035	4145	4145	4145	4145	11
347	20240724	124600	602738440	4145	4145	4145	4145	2
348	20240724	124500	602730150	4140	4140	4140	4140	4
349	20240724	124400	602713590	4145	4145	4145	4145	3
350	20240724	124300	602701155	4140	4145	4145	4140	16
351	20240724	124200	602634905	4145	4145	4145	4145	0
352	20240724	124100	602634905	4145	4145	4145	4145	2
353	20240724	124000	602626615	4145	4145	4145	4145	0
354	20240724	123900	602626615	4145	4145	4145	4145	0
355	20240724	123800	602626615	4145	4145	4145	4145	0
356	20240724	123700	602626615	4145	4145	4145	4145	0
357	20240724	123600	602626615	4145	4145	4145	4145	0
358	20240724	123500	602626615	4145	4135	4145	4135	11
359	20240724	123400	602581100	4145	4145	4145	4145	2
360	20240724	123300	602572810	4140	4140	4140	4140	127
361	20240724	123200	602047030	4145	4145	4145	4145	0
362	20240724	123100	602047030	4145	4145	4145	4145	2
363	20240724	123000	602038740	4145	4145	4145	4145	0
364	20240724	122900	602038740	4145	4140	4145	4140	4
365	20240724	122800	602022170	4145	4145	4145	4145	2
366	20240724	122700	602013880	4140	4140	4140	4140	11
367	20240724	122600	601968340	4145	4145	4145	4145	13
368	20240724	122500	601914455	4145	4145	4145	4145	11
369	20240724	122400	601868860	4145	4140	4145	4140	4
370	20240724	122300	601852290	4140	4140	4140	4140	24
371	20240724	122200	601752930	4145	4145	4145	4145	0
372	20240724	122100	601752930	4145	4145	4145	4145	2
373	20240724	122000	601744640	4145	4140	4145	4140	65
374	20240724	121900	601475465	4145	4145	4145	4145	0
375	20240724	121800	601475465	4145	4145	4145	4145	10
376	20240724	121700	601434015	4145	4145	4145	4145	33
377	20240724	121600	601297230	4140	4140	4140	4140	0
378	20240724	121500	601297230	4140	4140	4140	4140	0
379	20240724	121400	601297230	4140	4140	4140	4140	108
380	20240724	121300	600850110	4140	4140	4140	4140	0
381	20240724	121200	600850110	4140	4140	4140	4140	24
382	20240724	121100	600750750	4145	4145	4145	4145	0
383	20240724	121000	600750750	4145	4145	4145	4145	0
384	20240724	120900	600750750	4145	4145	4145	4145	0
385	20240724	120800	600750750	4145	4145	4145	4145	0
386	20240724	120700	600750750	4145	4145	4145	4135	107
387	20240724	120600	600307245	4135	4135	4135	4135	121
388	20240724	120500	599806910	4145	4140	4145	4140	1099
389	20240724	120400	595257035	4140	4140	4140	4140	2
390	20240724	120300	595248755	4130	4130	4130	4130	160
391	20240724	120200	594587955	4125	4125	4125	4125	4
392	20240724	120100	594571455	4120	4120	4120	4120	0
393	20240724	120000	594571455	4120	4120	4120	4120	46
394	20240724	115900	594381935	4120	4120	4120	4120	104
395	20240724	115800	593953455	4125	4125	4125	4125	100
396	20240724	115700	593540955	4120	4120	4120	4120	0
397	20240724	115600	593540955	4120	4130	4130	4120	531
398	20240724	115500	591350675	4130	4130	4130	4130	2
399	20240724	115400	591342415	4130	4130	4130	4130	0
400	20240724	115300	591342415	4130	4130	4130	4125	1087
401	20240724	115200	586858105	4130	4135	4140	4130	175
402	20240724	115100	586135310	4140	4140	4140	4140	4
403	20240724	115000	586118750	4140	4140	4140	4140	0
404	20240724	114900	586118750	4140	4140	4140	4140	0
405	20240724	114800	586118750	4140	4140	4140	4140	0
406	20240724	114700	586118750	4140	4140	4140	4140	0
407	20240724	114600	586118750	4140	4140	4140	4140	0
408	20240724	114500	586118750	4140	4140	4140	4140	0
409	20240724	114400	586118750	4140	4140	4140	4140	0
410	20240724	114300	586118750	4140	4140	4140	4140	0
411	20240724	114200	586118750	4140	4140	4140	4140	0
412	20240724	114100	586118750	4140	4140	4140	4140	0
413	20240724	114000	586118750	4140	4130	4140	4130	622
414	20240724	113900	583549800	4130	4130	4130	4130	58
415	20240724	113800	583310260	4130	4130	4130	4130	129
416	20240724	113700	582777490	4140	4130	4140	4130	3
417	20240724	113600	582765080	4125	4125	4125	4125	8
418	20240724	113500	582732080	4140	4140	4140	4140	0
419	20240724	113400	582732080	4140	4140	4140	4125	28
420	20240724	113300	582616535	4140	4135	4140	4130	494
421	20240724	113200	580576115	4145	4145	4145	4145	0
422	20240724	113100	580576115	4145	4145	4145	4145	0
423	20240724	113000	580576115	4145	4140	4145	4140	102
424	20240724	112900	580153830	4140	4140	4140	4140	100
425	20240724	112800	579739830	4140	4140	4140	4140	0
426	20240724	112700	579739830	4140	4140	4140	4140	0
427	20240724	112600	579739830	4140	4140	4140	4140	0
428	20240724	112500	579739830	4140	4145	4145	4140	62
429	20240724	112400	579483050	4145	4155	4155	4145	8
430	20240724	112300	579449870	4150	4150	4150	4150	0
431	20240724	112200	579449870	4150	4150	4150	4150	0
432	20240724	112100	579449870	4150	4150	4150	4150	50
433	20240724	112000	579242370	4155	4145	4155	4140	45
434	20240724	111900	579055905	4155	4130	4155	4130	909
435	20240724	111800	575294035	4130	4130	4130	4130	259
436	20240724	111700	574224365	4130	4130	4130	4130	72
437	20240724	111600	573927005	4130	4130	4130	4130	270
438	20240724	111500	572811905	4130	4130	4130	4130	0
439	20240724	111400	572811905	4130	4130	4130	4130	513
440	20240724	111300	570693215	4130	4125	4135	4120	2143
441	20240724	111200	561840945	4120	4120	4120	4120	103
442	20240724	111100	561416585	4120	4120	4120	4120	1
443	20240724	111000	561412465	4115	4130	4130	4115	1100
444	20240724	110900	556877925	4130	4130	4130	4130	8
445	20240724	110800	556844885	4130	4130	4130	4130	0
446	20240724	110700	556844885	4130	4130	4130	4125	1257
447	20240724	110600	551658430	4130	4130	4130	4130	0
448	20240724	110500	551658430	4130	4130	4130	4130	0
449	20240724	110400	551658430	4130	4130	4130	4130	0
450	20240724	110300	551658430	4130	4130	4130	4130	2
451	20240724	110200	551650170	4140	4140	4140	4140	0
452	20240724	110100	551650170	4140	4135	4140	4135	3
453	20240724	110000	551637755	4130	4135	4135	4130	201
454	20240724	105900	550807560	4140	4140	4140	4140	4
455	20240724	105800	550791000	4140	4140	4140	4140	2
456	20240724	105700	550782720	4140	4140	4140	4140	1
457	20240724	105600	550778580	4130	4130	4140	4130	1356
458	20240724	105500	545170235	4130	4130	4130	4130	10
459	20240724	105400	545128935	4130	4130	4130	4130	2
460	20240724	105300	545120675	4125	4125	4130	4125	18
461	20240724	105200	545046420	4115	4115	4115	4115	80
462	20240724	105100	544717220	4130	4120	4130	4120	195
463	20240724	105000	543913800	4110	4110	4110	4110	0
464	20240724	104900	543913800	4110	4125	4125	4110	210
465	20240724	104800	543049325	4130	4130	4130	4130	2
466	20240724	104700	543041065	4130	4130	4130	4130	51
467	20240724	104600	542830435	4140	4140	4140	4140	0
468	20240724	104500	542830435	4140	4140	4140	4140	2
469	20240724	104400	542822155	4140	4140	4140	4140	11
470	20240724	104300	542776615	4140	4140	4140	4140	0
471	20240724	104200	542776615	4140	4145	4150	4135	117
472	20240724	104100	542292750	4150	4140	4150	4135	1905
473	20240724	104000	534412350	4150	4150	4150	4145	371
474	20240724	103900	532874530	4150	4155	4160	4150	85
475	20240724	103800	532521280	4160	4150	4160	4150	859
476	20240724	103700	528956395	4155	4165	4170	4155	79
477	20240724	103600	528628085	4165	4170	4175	4160	709
478	20240724	103500	525669835	4165	4160	4170	4160	571
479	20240724	103400	523292165	4160	4160	4160	4160	121
480	20240724	103300	522788805	4160	4160	4160	4160	31
481	20240724	103200	522659845	4160	4160	4160	4160	2
482	20240724	103100	522651525	4150	4150	4150	4150	0
483	20240724	103000	522651525	4150	4160	4170	4150	47
484	20240724	102900	522455610	4165	4160	4165	4160	12
485	20240724	102800	522405685	4150	4150	4150	4150	1
486	20240724	102700	522401535	4165	4155	4165	4155	35
487	20240724	102600	522255940	4150	4150	4150	4150	443
488	20240724	102500	520417490	4150	4135	4150	4135	1744
489	20240724	102400	513189235	4135	4130	4135	4130	112
490	20240724	102300	512726420	4125	4110	4140	4110	3943
491	20240724	102200	496475665	4110	4110	4110	4110	92
492	20240724	102100	496097545	4105	4105	4105	4105	1
493	20240724	102000	496093440	4100	4100	4100	4100	367
494	20240724	101900	494588740	4100	4100	4100	4100	22
495	20240724	101800	494498540	4095	4095	4095	4095	40
496	20240724	101700	494334740	4095	4100	4105	4095	368
497	20240724	101600	492827100	4100	4100	4100	4100	1652
498	20240724	101500	486053900	4100	4095	4100	4095	226
499	20240724	101400	485128290	4095	4100	4100	4090	2472
500	20240724	101300	474999240	4100	4095	4100	4095	1347
501	20240724	101200	469483090	4095	4090	4095	4090	1231
502	20240724	101100	464445470	4095	4140	4140	4090	35120
503	20240724	101000	319565175	4135	4140	4140	4135	2433
504	20240724	100900	309503505	4150	4145	4150	4135	2429
505	20240724	100800	299453180	4150	4150	4150	4150	22
506	20240724	100700	299361880	4145	4145	4145	4145	50
507	20240724	100600	299154630	4145	4145	4145	4145	56
508	20240724	100500	298922510	4145	4145	4145	4145	1
509	20240724	100400	298918365	4140	4140	4140	4140	40
510	20240724	100300	298752765	4145	4140	4145	4140	188
511	20240724	100200	297974440	4140	4140	4140	4140	811
512	20240724	100100	294616900	4140	4145	4145	4140	176
513	20240724	100000	293888250	4140	4140	4140	4140	0
514	20240724	095900	293888250	4140	4140	4140	4140	10
515	20240724	095800	293846850	4140	4145	4145	4140	50
516	20240724	095700	293639700	4140	4135	4140	4130	3045
517	20240724	095600	281063490	4130	4135	4135	4130	69
518	20240724	095500	280778490	4135	4135	4135	4135	2084
519	20240724	095400	272161150	4135	4135	4135	4135	32
520	20240724	095300	272028830	4130	4135	4135	4130	200
521	20240724	095200	271202635	4130	4130	4130	4130	9855
522	20240724	095100	230501485	4135	4145	4145	4130	6384
523	20240724	095000	204113710	4140	4145	4145	4140	84
524	20240724	094900	203765920	4150	4150	4150	4150	2
525	20240724	094800	203757620	4150	4145	4150	4135	2033
526	20240724	094700	195347950	4145	4145	4145	4145	1
527	20240724	094600	195343805	4145	4145	4145	4145	35
528	20240724	094500	195198730	4150	4150	4150	4150	16
529	20240724	094400	195132330	4150	4150	4150	4150	0
530	20240724	094300	195132330	4150	4145	4150	4145	601
531	20240724	094200	192638680	4150	4150	4150	4150	1000
532	20240724	094100	188488680	4150	4150	4150	4140	6128
533	20240724	094000	163113105	4145	4145	4145	4145	200
534	20240724	093900	162284105	4150	4150	4150	4150	9
535	20240724	093800	162246755	4145	4145	4145	4145	500
536	20240724	093700	160174255	4150	4145	4150	4145	4
537	20240724	093600	160157665	4145	4145	4145	4145	236
538	20240724	093500	159179445	4135	4140	4145	4135	2623
539	20240724	093400	148327510	4140	4140	4140	4140	0
540	20240724	093300	148327510	4140	4140	4140	4135	554
541	20240724	093200	146034745	4135	4135	4145	4135	1611
542	20240724	093100	139366770	4135	4135	4145	4135	1736
543	20240724	093000	132179050	4135	4130	4150	4130	2231
544	20240724	092900	122940355	4145	4140	4145	4130	3993
545	20240724	092800	106404530	4135	4135	4135	4135	0
546	20240724	092700	106404530	4135	4135	4135	4135	601
547	20240724	092600	103919395	4140	4160	4160	4140	911
548	20240724	092500	100144555	4140	4135	4150	4130	3388
549	20240724	092400	86118965	4130	4145	4145	4130	4793
550	20240724	092300	66281675	4145	4145	4145	4145	8
551	20240724	092200	66248515	4150	4155	4155	4150	61
552	20240724	092100	65995355	4150	4150	4150	4150	0
553	20240724	092000	65995355	4150	4155	4155	4150	1700
554	20240724	091900	58940240	4155	4155	4155	4155	2500
555	20240724	091800	48552740	4150	4160	4160	4150	5101
556	20240724	091700	27358075	4160	4170	4170	4160	56
557	20240724	091600	27124645	4160	4170	4170	4160	900
558	20240724	091500	23380435	4175	4185	4185	4175	180
559	20240724	091400	22628715	4185	4185	4185	4185	5
560	20240724	091300	22607790	4190	4190	4190	4190	883
561	20240724	091200	18908020	4190	4190	4190	4190	2
562	20240724	091100	18899640	4175	4175	4175	4175	0
563	20240724	091000	18899640	4175	4185	4185	4175	92
564	20240724	090900	18515195	4195	4195	4195	4195	4
565	20240724	090800	18498415	4200	4205	4205	4200	18
566	20240724	090700	18422805	4205	4190	4205	4180	294
567	20240724	090600	17189455	4190	4180	4190	4180	447
568	20240724	090500	15318270	4180	4170	4180	4170	608
569	20240724	090400	12782625	4170	4170	4170	4170	107
570	20240724	090300	12336435	4170	4170	4170	4170	2
571	20240724	090200	12328095	4145	4145	4145	4145	84
572	20240724	090100	11979915	4145	4145	4145	4140	1189
573	20240724	090000	7056690	4145	4155	4155	4145	1598