KissMeData/052400/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	193100	417232160	15590	15590	15590	15590	677
3	20240724	193000	417232160	15590	15590	15590	15590	0
4	20240724	192900	417232160	15590	15590	15590	15590	0
5	20240724	192800	417232160	15590	15590	15590	15590	0
6	20240724	192700	417232160	15590	15590	15590	15590	0
7	20240724	192600	417232160	15590	15590	15590	15590	0
8	20240724	192500	417232160	15590	15590	15590	15590	0
9	20240724	192400	417232160	15590	15590	15590	15590	0
10	20240724	192300	417232160	15590	15590	15590	15590	0
11	20240724	192200	417232160	15590	15590	15590	15590	0
12	20240724	192100	417232160	15590	15590	15590	15590	0
13	20240724	192000	417232160	15590	15590	15590	15590	0
14	20240724	191900	417232160	15590	15590	15590	15590	0
15	20240724	191800	417232160	15590	15590	15590	15590	0
16	20240724	191700	417232160	15590	15590	15590	15590	0
17	20240724	191600	417232160	15590	15590	15590	15590	0
18	20240724	191500	417232160	15590	15590	15590	15590	0
19	20240724	191400	417232160	15590	15590	15590	15590	0
20	20240724	191300	417232160	15590	15590	15590	15590	0
21	20240724	191200	417232160	15590	15590	15590	15590	0
22	20240724	191100	417232160	15590	15590	15590	15590	0
23	20240724	191000	417232160	15590	15590	15590	15590	0
24	20240724	190900	417232160	15590	15590	15590	15590	0
25	20240724	190800	417232160	15590	15590	15590	15590	0
26	20240724	190700	417232160	15590	15590	15590	15590	0
27	20240724	190600	417232160	15590	15590	15590	15590	0
28	20240724	190500	417232160	15590	15590	15590	15590	0
29	20240724	190400	417232160	15590	15590	15590	15590	0
30	20240724	190300	417232160	15590	15590	15590	15590	0
31	20240724	190200	417232160	15590	15590	15590	15590	0
32	20240724	190100	417232160	15590	15590	15590	15590	677
33	20240724	190000	417232160	15590	15590	15590	15590	0
34	20240724	185900	417232160	15590	15590	15590	15590	0
35	20240724	185800	417232160	15590	15590	15590	15590	0
36	20240724	185700	417232160	15590	15590	15590	15590	0
37	20240724	185600	417232160	15590	15590	15590	15590	0
38	20240724	185500	417232160	15590	15590	15590	15590	0
39	20240724	185400	417232160	15590	15590	15590	15590	0
40	20240724	185300	417232160	15590	15590	15590	15590	0
41	20240724	185200	417232160	15590	15590	15590	15590	0
42	20240724	185100	417232160	15590	15590	15590	15590	0
43	20240724	185000	417232160	15590	15590	15590	15590	0
44	20240724	184900	417232160	15590	15590	15590	15590	0
45	20240724	184800	417232160	15590	15590	15590	15590	0
46	20240724	184700	417232160	15590	15590	15590	15590	0
47	20240724	184600	417232160	15590	15590	15590	15590	0
48	20240724	184500	417232160	15590	15590	15590	15590	0
49	20240724	184400	417232160	15590	15590	15590	15590	0
50	20240724	184300	417232160	15590	15590	15590	15590	0
51	20240724	184200	417232160	15590	15590	15590	15590	0
52	20240724	184100	417232160	15590	15590	15590	15590	0
53	20240724	184000	417232160	15590	15590	15590	15590	0
54	20240724	183900	417232160	15590	15590	15590	15590	0
55	20240724	183800	417232160	15590	15590	15590	15590	0
56	20240724	183700	417232160	15590	15590	15590	15590	0
57	20240724	183600	417232160	15590	15590	15590	15590	0
58	20240724	183500	417232160	15590	15590	15590	15590	0
59	20240724	183400	417232160	15590	15590	15590	15590	0
60	20240724	183300	417232160	15590	15590	15590	15590	0
61	20240724	183200	417232160	15590	15590	15590	15590	0
62	20240724	183100	417232160	15590	15590	15590	15590	677
63	20240724	183000	417232160	15590	15590	15590	15590	0
64	20240724	182900	417232160	15590	15590	15590	15590	0
65	20240724	182800	417232160	15590	15590	15590	15590	0
66	20240724	182700	417232160	15590	15590	15590	15590	0
67	20240724	182600	417232160	15590	15590	15590	15590	0
68	20240724	182500	417232160	15590	15590	15590	15590	0
69	20240724	182400	417232160	15590	15590	15590	15590	0
70	20240724	182300	417232160	15590	15590	15590	15590	0
71	20240724	182200	417232160	15590	15590	15590	15590	0
72	20240724	182100	417232160	15590	15590	15590	15590	0
73	20240724	182000	417232160	15590	15590	15590	15590	0
74	20240724	181900	417232160	15590	15590	15590	15590	0
75	20240724	181800	417232160	15590	15590	15590	15590	0
76	20240724	181700	417232160	15590	15590	15590	15590	0
77	20240724	181600	417232160	15590	15590	15590	15590	0
78	20240724	181500	417232160	15590	15590	15590	15590	0
79	20240724	181400	417232160	15590	15590	15590	15590	0
80	20240724	181300	417232160	15590	15590	15590	15590	0
81	20240724	181200	417232160	15590	15590	15590	15590	0
82	20240724	181100	417232160	15590	15590	15590	15590	0
83	20240724	181000	417232160	15590	15590	15590	15590	0
84	20240724	180900	417232160	15590	15590	15590	15590	0
85	20240724	180800	417232160	15590	15590	15590	15590	0
86	20240724	180700	417232160	15590	15590	15590	15590	0
87	20240724	180600	417232160	15590	15590	15590	15590	0
88	20240724	180500	417232160	15590	15590	15590	15590	0
89	20240724	180400	417232160	15590	15590	15590	15590	0
90	20240724	180300	417232160	15590	15590	15590	15590	0
91	20240724	180200	417232160	15590	15590	15590	15590	0
92	20240724	180100	417232160	15590	15590	15590	15590	677
93	20240724	180000	417232160	15590	15590	15590	15590	0
94	20240724	175900	417232160	15590	15590	15590	15590	0
95	20240724	175800	417232160	15590	15590	15590	15590	0
96	20240724	175700	417232160	15590	15590	15590	15590	0
97	20240724	175600	417232160	15590	15590	15590	15590	0
98	20240724	175500	417232160	15590	15590	15590	15590	0
99	20240724	175400	417232160	15590	15590	15590	15590	0
100	20240724	175300	417232160	15590	15590	15590	15590	0
101	20240724	175200	417232160	15590	15590	15590	15590	0
102	20240724	175100	417232160	15590	15590	15590	15590	0
103	20240724	175000	417232160	15590	15590	15590	15590	0
104	20240724	174900	417232160	15590	15590	15590	15590	0
105	20240724	174800	417232160	15590	15590	15590	15590	0
106	20240724	174700	417232160	15590	15590	15590	15590	0
107	20240724	174600	417232160	15590	15590	15590	15590	0
108	20240724	174500	417232160	15590	15590	15590	15590	0
109	20240724	174400	417232160	15590	15590	15590	15590	0
110	20240724	174300	417232160	15590	15590	15590	15590	0
111	20240724	174200	417232160	15590	15590	15590	15590	0
112	20240724	174100	417232160	15590	15590	15590	15590	0
113	20240724	174000	417232160	15590	15590	15590	15590	0
114	20240724	173900	417232160	15590	15590	15590	15590	0
115	20240724	173800	417232160	15590	15590	15590	15590	0
116	20240724	173700	417232160	15590	15590	15590	15590	0
117	20240724	173600	417232160	15590	15590	15590	15590	0
118	20240724	173500	417232160	15590	15590	15590	15590	0
119	20240724	173400	417232160	15590	15590	15590	15590	0
120	20240724	173300	417232160	15590	15590	15590	15590	0
121	20240724	173200	417232160	15590	15590	15590	15590	0
122	20240724	173100	417232160	15590	15590	15590	15590	677
123	20240724	173000	417232160	15590	15590	15590	15590	0
124	20240724	172900	417232160	15590	15590	15590	15590	0
125	20240724	172800	417232160	15590	15590	15590	15590	0
126	20240724	172700	417232160	15590	15590	15590	15590	0
127	20240724	172600	417232160	15590	15590	15590	15590	0
128	20240724	172500	417232160	15590	15590	15590	15590	0
129	20240724	172400	417232160	15590	15590	15590	15590	0
130	20240724	172300	417232160	15590	15590	15590	15590	0
131	20240724	172200	417232160	15590	15590	15590	15590	0
132	20240724	172100	417232160	15590	15590	15590	15590	0
133	20240724	172000	417232160	15590	15590	15590	15590	0
134	20240724	171900	417232160	15590	15590	15590	15590	0
135	20240724	171800	417232160	15590	15590	15590	15590	0
136	20240724	171700	417232160	15590	15590	15590	15590	0
137	20240724	171600	417232160	15590	15590	15590	15590	0
138	20240724	171500	417232160	15590	15590	15590	15590	0
139	20240724	171400	417232160	15590	15590	15590	15590	0
140	20240724	171300	417232160	15590	15590	15590	15590	0
141	20240724	171200	417232160	15590	15590	15590	15590	0
142	20240724	171100	417232160	15590	15590	15590	15590	0
143	20240724	171000	417232160	15590	15590	15590	15590	0
144	20240724	170900	417232160	15590	15590	15590	15590	0
145	20240724	170800	417232160	15590	15590	15590	15590	0
146	20240724	170700	417232160	15590	15590	15590	15590	0
147	20240724	170600	417232160	15590	15590	15590	15590	0
148	20240724	170500	417232160	15590	15590	15590	15590	0
149	20240724	170400	417232160	15590	15590	15590	15590	0
150	20240724	170300	417232160	15590	15590	15590	15590	0
151	20240724	170200	417232160	15590	15590	15590	15590	0
152	20240724	170100	417232160	15590	15590	15590	15590	677
153	20240724	170000	417232160	15590	15590	15590	15590	0
154	20240724	165900	417232160	15590	15590	15590	15590	0
155	20240724	165800	417232160	15590	15590	15590	15590	0
156	20240724	165700	417232160	15590	15590	15590	15590	0
157	20240724	165600	417232160	15590	15590	15590	15590	0
158	20240724	165500	417232160	15590	15590	15590	15590	0
159	20240724	165400	417232160	15590	15590	15590	15590	0
160	20240724	165300	417232160	15590	15590	15590	15590	0
161	20240724	165200	417232160	15590	15590	15590	15590	0
162	20240724	165100	417232160	15590	15590	15590	15590	0
163	20240724	165000	417232160	15590	15590	15590	15590	0
164	20240724	164900	417232160	15590	15590	15590	15590	0
165	20240724	164800	417232160	15590	15590	15590	15590	0
166	20240724	164700	417232160	15590	15590	15590	15590	0
167	20240724	164600	417232160	15590	15590	15590	15590	0
168	20240724	164500	417232160	15590	15590	15590	15590	0
169	20240724	164400	417232160	15590	15590	15590	15590	0
170	20240724	164300	417232160	15590	15590	15590	15590	0
171	20240724	164200	417232160	15590	15590	15590	15590	0
172	20240724	164100	417232160	15590	15590	15590	15590	0
173	20240724	164000	417232160	15590	15590	15590	15590	0
174	20240724	163900	417232160	15590	15590	15590	15590	0
175	20240724	163800	417232160	15590	15590	15590	15590	0
176	20240724	163700	417232160	15590	15590	15590	15590	0
177	20240724	163600	417232160	15590	15590	15590	15590	0
178	20240724	163500	417232160	15590	15590	15590	15590	0
179	20240724	163400	417232160	15590	15590	15590	15590	0
180	20240724	163300	417232160	15590	15590	15590	15590	0
181	20240724	163200	417232160	15590	15590	15590	15590	0
182	20240724	163100	417232160	15590	15590	15590	15590	677
183	20240724	163000	417232160	15590	15590	15590	15590	0
184	20240724	162900	417232160	15590	15590	15590	15590	0
185	20240724	162800	417232160	15590	15590	15590	15590	0
186	20240724	162700	417232160	15590	15590	15590	15590	0
187	20240724	162600	417232160	15590	15590	15590	15590	0
188	20240724	162500	417232160	15590	15590	15590	15590	0
189	20240724	162400	417232160	15590	15590	15590	15590	0
190	20240724	162300	417232160	15590	15590	15590	15590	0
191	20240724	162200	417232160	15590	15590	15590	15590	0
192	20240724	162100	417232160	15590	15590	15590	15590	0
193	20240724	162000	417232160	15590	15590	15590	15590	0
194	20240724	161900	417232160	15590	15590	15590	15590	0
195	20240724	161800	417232160	15590	15590	15590	15590	0
196	20240724	161700	417232160	15590	15590	15590	15590	0
197	20240724	161600	417232160	15590	15590	15590	15590	0
198	20240724	161500	417232160	15590	15590	15590	15590	0
199	20240724	161400	417232160	15590	15590	15590	15590	0
200	20240724	161300	417232160	15590	15590	15590	15590	0
201	20240724	161200	417232160	15590	15590	15590	15590	0
202	20240724	161100	417232160	15590	15590	15590	15590	0
203	20240724	161000	417232160	15590	15590	15590	15590	0
204	20240724	160900	417232160	15590	15590	15590	15590	0
205	20240724	160800	417232160	15590	15590	15590	15590	0
206	20240724	160700	417232160	15590	15590	15590	15590	0
207	20240724	160600	417232160	15590	15590	15590	15590	0
208	20240724	160500	417232160	15590	15590	15590	15590	0
209	20240724	160400	417232160	15590	15590	15590	15590	0
210	20240724	160300	417232160	15590	15590	15590	15590	0
211	20240724	160200	417232160	15590	15590	15590	15590	0
212	20240724	160100	417232160	15590	15590	15590	15590	677
213	20240724	160000	417232160	15590	15590	15590	15590	0
214	20240724	155900	417232160	15590	15590	15590	15590	0
215	20240724	155800	417232160	15590	15590	15590	15590	0
216	20240724	155700	417232160	15590	15590	15590	15590	0
217	20240724	155600	417232160	15590	15590	15590	15590	0
218	20240724	155500	417232160	15590	15590	15590	15590	0
219	20240724	155400	417232160	15590	15590	15590	15590	0
220	20240724	155300	417232160	15590	15590	15590	15590	0
221	20240724	155200	417232160	15590	15590	15590	15590	0
222	20240724	155100	417232160	15590	15590	15590	15590	0
223	20240724	155000	417232160	15590	15590	15590	15590	0
224	20240724	154900	417232160	15590	15590	15590	15590	0
225	20240724	154800	417232160	15590	15590	15590	15590	0
226	20240724	154700	417232160	15590	15590	15590	15590	0
227	20240724	154600	417232160	15590	15590	15590	15590	0
228	20240724	154500	417232160	15590	15590	15590	15590	0
229	20240724	154400	417232160	15590	15590	15590	15590	0
230	20240724	154300	417232160	15590	15590	15590	15590	0
231	20240724	154200	417232160	15590	15590	15590	15590	0
232	20240724	154100	417232160	15590	15590	15590	15590	0
233	20240724	154000	417232160	15590	15590	15590	15590	0
234	20240724	153900	417232160	15590	15590	15590	15590	0
235	20240724	153800	417232160	15590	15590	15590	15590	0
236	20240724	153700	417232160	15590	15590	15590	15590	0
237	20240724	153600	417232160	15590	15590	15590	15590	0
238	20240724	153500	417232160	15590	15590	15590	15590	0
239	20240724	153400	417232160	15590	15590	15590	15590	0
240	20240724	153300	417232160	15590	15590	15590	15590	0
241	20240724	153200	417232160	15590	15590	15590	15590	0
242	20240724	153100	417232160	15590	15590	15590	15590	677
243	20240724	153000	417232160	15590	15590	15590	15590	677
244	20240724	152900	406677730	15600	15600	15600	15600	0
245	20240724	152800	406677730	15600	15600	15600	15600	0
246	20240724	152700	406677730	15600	15600	15600	15600	0
247	20240724	152600	406677730	15600	15600	15600	15600	0
248	20240724	152500	406677730	15600	15600	15600	15600	0
249	20240724	152400	406677730	15600	15600	15600	15600	0
250	20240724	152300	406677730	15600	15600	15600	15600	0
251	20240724	152200	406677730	15600	15600	15600	15600	0
252	20240724	152100	406677730	15600	15600	15600	15600	0
253	20240724	152000	406677730	15600	15600	15600	15600	0
254	20240724	151900	406677730	15600	15600	15600	15600	86
255	20240724	151800	405336130	15600	15590	15600	15590	31
256	20240724	151700	404852600	15590	15600	15600	15590	246
257	20240724	151600	401015480	15600	15600	15600	15600	94
258	20240724	151500	399549080	15600	15610	15610	15600	18
259	20240724	151400	399268180	15620	15620	15620	15620	60
260	20240724	151300	398330980	15620	15600	15620	15600	100
261	20240724	151200	396770020	15580	15580	15580	15580	3
262	20240724	151100	396723280	15600	15600	15600	15600	0
263	20240724	151000	396723280	15600	15590	15600	15580	85
264	20240724	150900	395398930	15600	15600	15600	15590	73
265	20240724	150800	394260140	15610	15610	15610	15610	0
266	20240724	150700	394260140	15610	15600	15610	15600	134
267	20240724	150600	392169710	15610	15610	15610	15610	0
268	20240724	150500	392169710	15610	15610	15610	15610	2
269	20240724	150400	392138490	15620	15620	15620	15620	0
270	20240724	150300	392138490	15620	15620	15620	15620	1
271	20240724	150200	392122870	15580	15620	15620	15580	47
272	20240724	150100	391390570	15580	15580	15580	15580	319
273	20240724	150000	386420550	15630	15630	15630	15630	0
274	20240724	145900	386420550	15630	15630	15630	15590	266
275	20240724	145800	382273210	15630	15630	15630	15630	8
276	20240724	145700	382148170	15630	15630	15630	15630	0
277	20240724	145600	382148170	15630	15630	15630	15630	32
278	20240724	145500	381648010	15630	15630	15630	15630	0
279	20240724	145400	381648010	15630	15630	15630	15630	62
280	20240724	145300	380678950	15640	15640	15640	15640	0
281	20240724	145200	380678950	15640	15640	15640	15640	0
282	20240724	145100	380678950	15640	15630	15640	15630	48
283	20240724	145000	379928560	15630	15630	15630	15630	17
284	20240724	144900	379662850	15640	15630	15640	15630	138
285	20240724	144800	377505030	15640	15640	15640	15640	16
286	20240724	144700	377254790	15640	15640	15640	15640	0
287	20240724	144600	377254790	15640	15640	15640	15640	101
288	20240724	144500	375675150	15630	15580	15630	15580	2066
289	20240724	144400	343438740	15580	15570	15580	15570	716
290	20240724	144300	332284340	15540	15540	15540	15540	0
291	20240724	144200	332284340	15540	15580	15580	15540	267
292	20240724	144100	328124760	15580	15580	15580	15580	157
293	20240724	144000	325678700	15540	15580	15580	15540	97
294	20240724	143900	324168800	15540	15580	15580	15540	268
295	20240724	143800	319994830	15580	15580	15580	15580	85
296	20240724	143700	318670530	15580	15580	15580	15580	287
297	20240724	143600	314199070	15580	15580	15590	15580	85
298	20240724	143500	312874750	15580	15580	15580	15580	7
299	20240724	143400	312765690	15580	15580	15580	15580	3
300	20240724	143300	312718950	15540	15540	15540	15540	0
301	20240724	143200	312718950	15540	15540	15540	15540	268
302	20240724	143100	308554230	15540	15580	15580	15540	492
303	20240724	143000	300889230	15580	15580	15580	15580	0
304	20240724	142900	300889230	15580	15580	15580	15580	0
305	20240724	142800	300889230	15580	15580	15580	15580	0
306	20240724	142700	300889230	15580	15580	15580	15580	0
307	20240724	142600	300889230	15580	15580	15580	15580	0
308	20240724	142500	300889230	15580	15580	15580	15580	0
309	20240724	142400	300889230	15580	15580	15580	15580	0
310	20240724	142300	300889230	15580	15580	15580	15580	42
311	20240724	142200	300234870	15580	15580	15580	15580	155
312	20240724	142100	297819970	15580	15580	15580	15580	155
313	20240724	142000	295405070	15580	15580	15590	15580	599
314	20240724	141900	286072630	15580	15580	15580	15580	2
315	20240724	141800	286041470	15550	15550	15550	15550	45
316	20240724	141700	285341720	15550	15550	15550	15550	100
317	20240724	141600	283786720	15550	15550	15550	15550	91
318	20240724	141500	282371670	15550	15550	15550	15550	0
319	20240724	141400	282371670	15550	15550	15550	15550	0
320	20240724	141300	282371670	15550	15550	15550	15550	0
321	20240724	141200	282371670	15550	15550	15550	15550	0
322	20240724	141100	282371670	15550	15550	15550	15550	230
323	20240724	141000	278795170	15590	15590	15590	15590	0
324	20240724	140900	278795170	15590	15590	15590	15590	3
325	20240724	140800	278748400	15590	15590	15590	15590	19
326	20240724	140700	278452190	15600	15600	15600	15600	0
327	20240724	140600	278452190	15600	15600	15600	15600	0
328	20240724	140500	278452190	15600	15600	15600	15600	42
329	20240724	140400	277796990	15600	15600	15600	15600	314
330	20240724	140300	272898590	15600	15600	15600	15600	125
331	20240724	140200	270948590	15600	15600	15600	15600	186
332	20240724	140100	268046990	15600	15600	15600	15600	125
333	20240724	140000	266096990	15600	15600	15610	15600	122
334	20240724	135900	264193680	15600	15560	15610	15560	1660
335	20240724	135800	238311700	15550	15540	15550	15540	141
336	20240724	135700	236119170	15530	15520	15530	15520	208
337	20240724	135600	232889320	15510	15510	15510	15510	187
338	20240724	135500	229988950	15510	15510	15510	15510	0
339	20240724	135400	229988950	15510	15510	15510	15510	0
340	20240724	135300	229988950	15510	15510	15510	15510	41
341	20240724	135200	229353040	15520	15520	15520	15520	5
342	20240724	135100	229275440	15520	15520	15520	15520	0
343	20240724	135000	229275440	15520	15520	15520	15520	1
344	20240724	134900	229259920	15510	15510	15510	15510	15
345	20240724	134800	229027270	15510	15510	15510	15510	38
346	20240724	134700	228437890	15520	15520	15520	15520	0
347	20240724	134600	228437890	15520	15520	15520	15520	61
348	20240724	134500	227491170	15510	15510	15510	15510	0
349	20240724	134400	227491170	15510	15510	15510	15510	0
350	20240724	134300	227491170	15510	15510	15510	15510	0
351	20240724	134200	227491170	15510	15510	15510	15510	0
352	20240724	134100	227491170	15510	15510	15510	15510	0
353	20240724	134000	227491170	15510	15510	15510	15510	0
354	20240724	133900	227491170	15510	15510	15510	15510	0
355	20240724	133800	227491170	15510	15510	15510	15510	1
356	20240724	133700	227475660	15540	15540	15540	15540	36
357	20240724	133600	226916220	15560	15560	15560	15560	0
358	20240724	133500	226916220	15560	15560	15560	15560	0
359	20240724	133400	226916220	15560	15560	15560	15560	0
360	20240724	133300	226916220	15560	15560	15560	15560	0
361	20240724	133200	226916220	15560	15560	15560	15560	83
362	20240724	133100	225624740	15560	15510	15560	15510	193
363	20240724	133000	222630330	15530	15530	15530	15530	22
364	20240724	132900	222288670	15540	15530	15540	15530	107
365	20240724	132800	220626820	15510	15520	15530	15510	125
366	20240724	132700	218687690	15520	15510	15520	15510	89
367	20240724	132600	217306870	15520	15520	15520	15520	54
368	20240724	132500	216468790	15510	15510	15510	15510	0
369	20240724	132400	216468790	15510	15510	15510	15510	50
370	20240724	132300	215693290	15490	15490	15490	15490	0
371	20240724	132200	215693290	15490	15490	15490	15490	0
372	20240724	132100	215693290	15490	15490	15490	15490	0
373	20240724	132000	215693290	15490	15490	15490	15490	0
374	20240724	131900	215693290	15490	15490	15490	15490	0
375	20240724	131800	215693290	15490	15490	15490	15490	0
376	20240724	131700	215693290	15490	15490	15490	15490	0
377	20240724	131600	215693290	15490	15490	15490	15490	0
378	20240724	131500	215693290	15490	15490	15490	15490	0
379	20240724	131400	215693290	15490	15550	15550	15490	1306
380	20240724	131300	195451800	15500	15500	15500	15500	0
381	20240724	131200	195451800	15500	15540	15540	15500	121
382	20240724	131100	193576260	15560	15560	15560	15560	0
383	20240724	131000	193576260	15560	15560	15560	15560	1
384	20240724	130900	193560700	15490	15500	15500	15490	1000
385	20240724	130800	178065580	15490	15550	15550	15490	2693
386	20240724	130700	136257220	15570	15570	15570	15570	10
387	20240724	130600	136101520	15570	15570	15570	15570	14
388	20240724	130500	135883540	15570	15570	15570	15570	100
389	20240724	130400	134326540	15570	15550	15570	15550	443
390	20240724	130300	127433030	15550	15550	15550	15550	0
391	20240724	130200	127433030	15550	15550	15550	15550	38
392	20240724	130100	126842130	15540	15540	15540	15540	0
393	20240724	130000	126842130	15540	15540	15540	15540	38
394	20240724	125900	126251610	15540	15540	15540	15540	0
395	20240724	125800	126251610	15540	15540	15540	15540	0
396	20240724	125700	126251610	15540	15540	15540	15540	0
397	20240724	125600	126251610	15540	15550	15550	15540	39
398	20240724	125500	125645540	15540	15540	15540	15540	0
399	20240724	125400	125645540	15540	15540	15540	15540	5
400	20240724	125300	125567840	15540	15540	15540	15540	0
401	20240724	125200	125567840	15540	15550	15560	15540	100
402	20240724	125100	124012710	15540	15540	15540	15540	0
403	20240724	125000	124012710	15540	15540	15540	15540	0
404	20240724	124900	124012710	15540	15540	15540	15540	38
405	20240724	124800	123422190	15540	15540	15540	15540	0
406	20240724	124700	123422190	15540	15540	15540	15540	0
407	20240724	124600	123422190	15540	15540	15540	15540	0
408	20240724	124500	123422190	15540	15540	15540	15540	38
409	20240724	124400	122831670	15550	15550	15550	15550	65
410	20240724	124300	121820920	15550	15550	15550	15550	100
411	20240724	124200	120265920	15560	15550	15560	15550	39
412	20240724	124100	119659460	15550	15550	15550	15550	0
413	20240724	124000	119659460	15550	15550	15550	15550	0
414	20240724	123900	119659460	15550	15550	15550	15550	0
415	20240724	123800	119659460	15550	15560	15560	15550	39
416	20240724	123700	119053000	15550	15550	15550	15550	0
417	20240724	123600	119053000	15550	15550	15550	15550	50
418	20240724	123500	118275500	15550	15550	15550	15550	25
419	20240724	123400	117886750	15550	15550	15550	15550	43
420	20240724	123300	117218100	15550	15550	15550	15550	0
421	20240724	123200	117218100	15550	15550	15550	15550	0
422	20240724	123100	117218100	15550	15550	15550	15550	0
423	20240724	123000	117218100	15550	15550	15550	15550	38
424	20240724	122900	116627200	15560	15560	15560	15560	12
425	20240724	122800	116440480	15550	15550	15550	15550	0
426	20240724	122700	116440480	15550	15550	15550	15550	38
427	20240724	122600	115849580	15550	15550	15550	15550	68
428	20240724	122500	114792180	15560	15560	15560	15560	1
429	20240724	122400	114776620	15550	15550	15550	15550	5
430	20240724	122300	114698870	15550	15550	15550	15550	0
431	20240724	122200	114698870	15550	15550	15550	15550	0
432	20240724	122100	114698870	15550	15550	15550	15550	34
433	20240724	122000	114170170	15540	15540	15540	15540	0
434	20240724	121900	114170170	15540	15540	15540	15540	38
435	20240724	121800	113579650	15540	15540	15540	15540	0
436	20240724	121700	113579650	15540	15540	15540	15540	0
437	20240724	121600	113579650	15540	15540	15540	15540	38
438	20240724	121500	112989130	15540	15540	15540	15540	0
439	20240724	121400	112989130	15540	15540	15540	15540	7
440	20240724	121300	112880350	15540	15540	15540	15540	0
441	20240724	121200	112880350	15540	15550	15550	15540	39
442	20240724	121100	112274280	15540	15540	15540	15540	0
443	20240724	121000	112274280	15540	15540	15540	15540	0
444	20240724	120900	112274280	15540	15540	15540	15540	0
445	20240724	120800	112274280	15540	15540	15540	15540	38
446	20240724	120700	111683760	15540	15540	15540	15540	0
447	20240724	120600	111683760	15540	15540	15540	15540	0
448	20240724	120500	111683760	15540	15540	15540	15540	0
449	20240724	120400	111683760	15540	15550	15550	15540	39
450	20240724	120300	111077690	15550	15550	15550	15550	11
451	20240724	120200	110906640	15550	15550	15550	15540	75
452	20240724	120100	109740630	15540	15540	15540	15540	38
453	20240724	120000	109150110	15540	15540	15540	15540	0
454	20240724	115900	109150110	15540	15540	15540	15540	41
455	20240724	115800	108512970	15550	15550	15550	15550	0
456	20240724	115700	108512970	15550	15540	15550	15540	39
457	20240724	115600	107906900	15540	15540	15540	15540	0
458	20240724	115500	107906900	15540	15540	15540	15540	0
459	20240724	115400	107906900	15540	15540	15550	15540	186
460	20240724	115300	105016390	15540	15540	15540	15540	58
461	20240724	115200	104115070	15540	15540	15540	15540	0
462	20240724	115100	104115070	15540	15540	15540	15540	0
463	20240724	115000	104115070	15540	15540	15540	15540	38
464	20240724	114900	103524550	15550	15550	15550	15550	3
465	20240724	114800	103477900	15550	15550	15550	15550	0
466	20240724	114700	103477900	15550	15550	15550	15550	2
467	20240724	114600	103446800	15540	15530	15540	15530	99
468	20240724	114500	101908720	15530	15530	15530	15530	0
469	20240724	114400	101908720	15530	15530	15530	15530	12
470	20240724	114300	101722360	15530	15530	15530	15530	10
471	20240724	114200	101567060	15530	15530	15530	15530	29
472	20240724	114100	101116690	15530	15530	15530	15530	0
473	20240724	114000	101116690	15530	15530	15530	15530	0
474	20240724	113900	101116690	15530	15530	15530	15530	0
475	20240724	113800	101116690	15530	15530	15530	15530	10
476	20240724	113700	100961390	15530	15540	15540	15530	80
477	20240724	113600	99718350	15550	15550	15550	15550	1
478	20240724	113500	99702800	15540	15540	15540	15540	38
479	20240724	113400	99112280	15550	15550	15550	15550	3
480	20240724	113300	99065630	15550	15550	15550	15550	2
481	20240724	113200	99034530	15540	15540	15540	15540	0
482	20240724	113100	99034530	15540	15540	15540	15540	61
483	20240724	113000	98086590	15540	15540	15540	15540	0
484	20240724	112900	98086590	15540	15540	15540	15540	0
485	20240724	112800	98086590	15540	15540	15540	15540	0
486	20240724	112700	98086590	15540	15540	15540	15540	38
487	20240724	112600	97496070	15540	15540	15540	15540	0
488	20240724	112500	97496070	15540	15540	15540	15540	0
489	20240724	112400	97496070	15540	15540	15540	15540	143
490	20240724	112300	95273850	15540	15540	15540	15540	5
491	20240724	112200	95196150	15540	15540	15540	15540	0
492	20240724	112100	95196150	15540	15540	15540	15540	0
493	20240724	112000	95196150	15540	15530	15540	15530	75
494	20240724	111900	94031030	15540	15540	15540	15540	2
495	20240724	111800	93999950	15550	15550	15550	15550	0
496	20240724	111700	93999950	15550	15550	15550	15550	0
497	20240724	111600	93999950	15550	15550	15550	15550	1
498	20240724	111500	93984400	15550	15550	15550	15550	0
499	20240724	111400	93984400	15550	15550	15550	15550	0
500	20240724	111300	93984400	15550	15540	15550	15540	36
501	20240724	111200	93424900	15540	15550	15550	15540	67
502	20240724	111100	92383380	15550	15550	15550	15550	4
503	20240724	111000	92321180	15540	15540	15540	15540	0
504	20240724	110900	92321180	15540	15540	15540	15540	38
505	20240724	110800	91730660	15560	15560	15560	15560	0
506	20240724	110700	91730660	15560	15560	15560	15560	0
507	20240724	110600	91730660	15560	15560	15560	15560	62
508	20240724	110500	90765940	15550	15550	15550	15550	38
509	20240724	110400	90175040	15560	15560	15560	15560	0
510	20240724	110300	90175040	15560	15560	15560	15560	50
511	20240724	110200	89397040	15560	15550	15560	15550	64
512	20240724	110100	88401820	15550	15550	15550	15550	5
513	20240724	110000	88324070	15550	15550	15550	15550	4
514	20240724	105900	88261870	15550	15550	15550	15550	0
515	20240724	105800	88261870	15550	15550	15550	15550	38
516	20240724	105700	87670970	15550	15550	15550	15550	6
517	20240724	105600	87577670	15550	15560	15560	15550	697
518	20240724	105500	76732360	15570	15570	15570	15570	1
519	20240724	105400	76716790	15590	15590	15590	15590	0
520	20240724	105300	76716790	15590	15590	15590	15590	5
521	20240724	105200	76638840	15570	15570	15570	15570	0
522	20240724	105100	76638840	15570	15570	15570	15570	0
523	20240724	105000	76638840	15570	15550	15570	15540	505
524	20240724	104900	68781230	15550	15550	15550	15550	3
525	20240724	104800	68734580	15550	15520	15550	15520	90
526	20240724	104700	67337740	15530	15530	15530	15530	0
527	20240724	104600	67337740	15530	15530	15530	15530	8
528	20240724	104500	67213500	15530	15530	15530	15530	0
529	20240724	104400	67213500	15530	15530	15530	15530	6
530	20240724	104300	67120320	15530	15530	15530	15530	0
531	20240724	104200	67120320	15530	15530	15530	15530	270
532	20240724	104100	62927220	15530	15530	15530	15530	50
533	20240724	104000	62150720	15530	15530	15530	15530	100
534	20240724	103900	60597720	15530	15540	15540	15530	105
535	20240724	103800	58966060	15530	15530	15530	15530	0
536	20240724	103700	58966060	15530	15530	15530	15530	11
537	20240724	103600	58795230	15520	15520	15520	15520	0
538	20240724	103500	58795230	15520	15520	15520	15520	38
539	20240724	103400	58205470	15530	15530	15530	15530	0
540	20240724	103300	58205470	15530	15530	15530	15530	30
541	20240724	103200	57739570	15530	15530	15530	15530	0
542	20240724	103100	57739570	15530	15540	15540	15530	130
543	20240724	103000	55719390	15550	15550	15550	15550	0
544	20240724	102900	55719390	15550	15550	15550	15550	12
545	20240724	102800	55532790	15540	15540	15540	15540	41
546	20240724	102700	54895650	15540	15540	15540	15540	0
547	20240724	102600	54895650	15540	15540	15540	15540	39
548	20240724	102500	54289590	15550	15550	15550	15550	0
549	20240724	102400	54289590	15550	15550	15550	15550	0
550	20240724	102300	54289590	15550	15550	15550	15550	0
551	20240724	102200	54289590	15550	15550	15550	15550	0
552	20240724	102100	54289590	15550	15540	15550	15540	39
553	20240724	102000	53683520	15550	15550	15550	15550	2
554	20240724	101900	53652420	15550	15550	15550	15550	3
555	20240724	101800	53605770	15560	15560	15560	15560	0
556	20240724	101700	53605770	15560	15560	15560	15560	0
557	20240724	101600	53605770	15560	15560	15560	15560	1
558	20240724	101500	53590210	15550	15540	15550	15540	200
559	20240724	101400	50480830	15550	15550	15550	15550	0
560	20240724	101300	50480830	15550	15550	15550	15550	0
561	20240724	101200	50480830	15550	15550	15550	15550	0
562	20240724	101100	50480830	15550	15550	15550	15550	0
563	20240724	101000	50480830	15550	15550	15550	15550	10
564	20240724	100900	50325330	15500	15500	15500	15500	0
565	20240724	100800	50325330	15500	15500	15500	15500	0
566	20240724	100700	50325330	15500	15500	15500	15500	0
567	20240724	100600	50325330	15500	15490	15500	15490	254
568	20240724	100500	46388710	15500	15500	15500	15500	1
569	20240724	100400	46373210	15500	15500	15500	15500	0
570	20240724	100300	46373210	15500	15450	15500	15450	500
571	20240724	100200	38624590	15440	15440	15440	15440	38
572	20240724	100100	38037870	15450	15440	15450	15440	81
573	20240724	100000	36787210	15430	15430	15430	15430	1
574	20240724	095900	36771780	15440	15440	15440	15440	1
575	20240724	095800	36756340	15430	15440	15440	15430	80
576	20240724	095700	35521750	15430	15440	15440	15430	9
577	20240724	095600	35382870	15440	15440	15440	15440	0
578	20240724	095500	35382870	15440	15440	15440	15440	2
579	20240724	095400	35351990	15430	15440	15440	15430	600
580	20240724	095300	26092000	15450	15450	15450	15450	0
581	20240724	095200	26092000	15450	15450	15450	15450	10
582	20240724	095100	25937500	15440	15440	15440	15440	38
583	20240724	095000	25350780	15440	15440	15440	15440	0
584	20240724	094900	25350780	15440	15440	15440	15440	0
585	20240724	094800	25350780	15440	15420	15440	15420	156
586	20240724	094700	22944120	15420	15420	15420	15420	15
587	20240724	094600	22712820	15420	15420	15420	15420	0
588	20240724	094500	22712820	15420	15420	15420	15420	0
589	20240724	094400	22712820	15420	15420	15420	15420	6
590	20240724	094300	22620300	15420	15420	15420	15420	57
591	20240724	094200	21741360	15410	15410	15410	15410	0
592	20240724	094100	21741360	15410	15410	15410	15410	0
593	20240724	094000	21741360	15410	15410	15410	15410	38
594	20240724	093900	21155780	15420	15420	15420	15420	3
595	20240724	093800	21109520	15420	15410	15420	15410	8
596	20240724	093700	20986230	15410	15410	15410	15410	0
597	20240724	093600	20986230	15410	15410	15410	15410	93
598	20240724	093500	19553100	15410	15410	15410	15410	38
599	20240724	093400	18967520	15410	15410	15410	15410	24
600	20240724	093300	18597680	15440	15440	15440	15440	1
601	20240724	093200	18582240	15450	15450	15450	15450	0
602	20240724	093100	18582240	15450	15450	15450	15450	1
603	20240724	093000	18566790	15410	15410	15410	15410	0
604	20240724	092900	18566790	15410	15410	15410	15410	0
605	20240724	092800	18566790	15410	15410	15410	15410	120
606	20240724	092700	16717590	15410	15410	15410	15410	38
607	20240724	092600	16132010	15400	15400	15410	15400	153
608	20240724	092500	13774810	15380	15380	15380	15380	0
609	20240724	092400	13774810	15380	15410	15410	15380	14
610	20240724	092300	13559460	15420	15420	15420	15420	0
611	20240724	092200	13559460	15420	15420	15420	15420	0
612	20240724	092100	13559460	15420	15420	15420	15420	1
613	20240724	092000	13544040	15380	15380	15380	15370	169
614	20240724	091900	10945320	15370	15400	15400	15370	130
615	20240724	091800	8946950	15400	15420	15420	15400	33
616	20240724	091700	8438410	15430	15490	15490	15430	167
617	20240724	091600	5858610	15500	15500	15500	15500	0
618	20240724	091500	5858610	15500	15500	15500	15500	0
619	20240724	091400	5858610	15500	15500	15500	15500	0
620	20240724	091300	5858610	15500	15470	15500	15460	24
621	20240724	091200	5487400	15480	15550	15550	15480	213
622	20240724	091100	2186020	15500	15500	15500	15500	8
623	20240724	091000	2062020	15500	15480	15500	15480	12
624	20240724	090900	1876200	15560	15560	15560	15560	3
625	20240724	090800	1829520	15560	15560	15560	15560	0
626	20240724	090700	1829520	15560	15560	15560	15560	1
627	20240724	090600	1813960	15480	15480	15480	15480	27
628	20240724	090500	1396000	15570	15570	15570	15570	0
629	20240724	090400	1396000	15570	15570	15570	15570	1
630	20240724	090300	1380430	15490	15570	15570	15490	26
631	20240724	090200	977480	15510	15510	15510	15510	0
632	20240724	090100	977480	15510	15550	15550	15510	60
633	20240724	090000	46680	15560	15560	15560	15560	3