KissMeData/168360/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	202500	541981920	5360	5360	5360	5360	5430
3	20240724	202400	541981920	5360	5360	5360	5360	0
4	20240724	202300	541981920	5360	5360	5360	5360	0
5	20240724	202200	541981920	5360	5360	5360	5360	0
6	20240724	202100	541981920	5360	5360	5360	5360	0
7	20240724	202000	541981920	5360	5360	5360	5360	0
8	20240724	201900	541981920	5360	5360	5360	5360	0
9	20240724	201800	541981920	5360	5360	5360	5360	0
10	20240724	201700	541981920	5360	5360	5360	5360	0
11	20240724	201600	541981920	5360	5360	5360	5360	0
12	20240724	201500	541981920	5360	5360	5360	5360	0
13	20240724	201400	541981920	5360	5360	5360	5360	0
14	20240724	201300	541981920	5360	5360	5360	5360	0
15	20240724	201200	541981920	5360	5360	5360	5360	0
16	20240724	201100	541981920	5360	5360	5360	5360	0
17	20240724	201000	541981920	5360	5360	5360	5360	0
18	20240724	200900	541981920	5360	5360	5360	5360	0
19	20240724	200800	541981920	5360	5360	5360	5360	0
20	20240724	200700	541981920	5360	5360	5360	5360	0
21	20240724	200600	541981920	5360	5360	5360	5360	0
22	20240724	200500	541981920	5360	5360	5360	5360	0
23	20240724	200400	541981920	5360	5360	5360	5360	0
24	20240724	200300	541981920	5360	5360	5360	5360	0
25	20240724	200200	541981920	5360	5360	5360	5360	0
26	20240724	200100	541981920	5360	5360	5360	5360	0
27	20240724	200000	541981920	5360	5360	5360	5360	0
28	20240724	195900	541981920	5360	5360	5360	5360	0
29	20240724	195800	541981920	5360	5360	5360	5360	0
30	20240724	195700	541981920	5360	5360	5360	5360	0
31	20240724	195600	541981920	5360	5360	5360	5360	0
32	20240724	195500	541981920	5360	5360	5360	5360	5430
33	20240724	195400	541981920	5360	5360	5360	5360	0
34	20240724	195300	541981920	5360	5360	5360	5360	0
35	20240724	195200	541981920	5360	5360	5360	5360	0
36	20240724	195100	541981920	5360	5360	5360	5360	0
37	20240724	195000	541981920	5360	5360	5360	5360	0
38	20240724	194900	541981920	5360	5360	5360	5360	0
39	20240724	194800	541981920	5360	5360	5360	5360	0
40	20240724	194700	541981920	5360	5360	5360	5360	0
41	20240724	194600	541981920	5360	5360	5360	5360	0
42	20240724	194500	541981920	5360	5360	5360	5360	0
43	20240724	194400	541981920	5360	5360	5360	5360	0
44	20240724	194300	541981920	5360	5360	5360	5360	0
45	20240724	194200	541981920	5360	5360	5360	5360	0
46	20240724	194100	541981920	5360	5360	5360	5360	0
47	20240724	194000	541981920	5360	5360	5360	5360	0
48	20240724	193900	541981920	5360	5360	5360	5360	0
49	20240724	193800	541981920	5360	5360	5360	5360	0
50	20240724	193700	541981920	5360	5360	5360	5360	0
51	20240724	193600	541981920	5360	5360	5360	5360	0
52	20240724	193500	541981920	5360	5360	5360	5360	0
53	20240724	193400	541981920	5360	5360	5360	5360	0
54	20240724	193300	541981920	5360	5360	5360	5360	0
55	20240724	193200	541981920	5360	5360	5360	5360	0
56	20240724	193100	541981920	5360	5360	5360	5360	0
57	20240724	193000	541981920	5360	5360	5360	5360	0
58	20240724	192900	541981920	5360	5360	5360	5360	0
59	20240724	192800	541981920	5360	5360	5360	5360	0
60	20240724	192700	541981920	5360	5360	5360	5360	0
61	20240724	192600	541981920	5360	5360	5360	5360	0
62	20240724	192500	541981920	5360	5360	5360	5360	5430
63	20240724	192400	541981920	5360	5360	5360	5360	0
64	20240724	192300	541981920	5360	5360	5360	5360	0
65	20240724	192200	541981920	5360	5360	5360	5360	0
66	20240724	192100	541981920	5360	5360	5360	5360	0
67	20240724	192000	541981920	5360	5360	5360	5360	0
68	20240724	191900	541981920	5360	5360	5360	5360	0
69	20240724	191800	541981920	5360	5360	5360	5360	0
70	20240724	191700	541981920	5360	5360	5360	5360	0
71	20240724	191600	541981920	5360	5360	5360	5360	0
72	20240724	191500	541981920	5360	5360	5360	5360	0
73	20240724	191400	541981920	5360	5360	5360	5360	0
74	20240724	191300	541981920	5360	5360	5360	5360	0
75	20240724	191200	541981920	5360	5360	5360	5360	0
76	20240724	191100	541981920	5360	5360	5360	5360	0
77	20240724	191000	541981920	5360	5360	5360	5360	0
78	20240724	190900	541981920	5360	5360	5360	5360	0
79	20240724	190800	541981920	5360	5360	5360	5360	0
80	20240724	190700	541981920	5360	5360	5360	5360	0
81	20240724	190600	541981920	5360	5360	5360	5360	0
82	20240724	190500	541981920	5360	5360	5360	5360	0
83	20240724	190400	541981920	5360	5360	5360	5360	0
84	20240724	190300	541981920	5360	5360	5360	5360	0
85	20240724	190200	541981920	5360	5360	5360	5360	0
86	20240724	190100	541981920	5360	5360	5360	5360	0
87	20240724	190000	541981920	5360	5360	5360	5360	0
88	20240724	185900	541981920	5360	5360	5360	5360	0
89	20240724	185800	541981920	5360	5360	5360	5360	0
90	20240724	185700	541981920	5360	5360	5360	5360	0
91	20240724	185600	541981920	5360	5360	5360	5360	0
92	20240724	185500	541981920	5360	5360	5360	5360	5430
93	20240724	185400	541981920	5360	5360	5360	5360	0
94	20240724	185300	541981920	5360	5360	5360	5360	0
95	20240724	185200	541981920	5360	5360	5360	5360	0
96	20240724	185100	541981920	5360	5360	5360	5360	0
97	20240724	185000	541981920	5360	5360	5360	5360	0
98	20240724	184900	541981920	5360	5360	5360	5360	0
99	20240724	184800	541981920	5360	5360	5360	5360	0
100	20240724	184700	541981920	5360	5360	5360	5360	0
101	20240724	184600	541981920	5360	5360	5360	5360	0
102	20240724	184500	541981920	5360	5360	5360	5360	0
103	20240724	184400	541981920	5360	5360	5360	5360	0
104	20240724	184300	541981920	5360	5360	5360	5360	0
105	20240724	184200	541981920	5360	5360	5360	5360	0
106	20240724	184100	541981920	5360	5360	5360	5360	0
107	20240724	184000	541981920	5360	5360	5360	5360	0
108	20240724	183900	541981920	5360	5360	5360	5360	0
109	20240724	183800	541981920	5360	5360	5360	5360	0
110	20240724	183700	541981920	5360	5360	5360	5360	0
111	20240724	183600	541981920	5360	5360	5360	5360	0
112	20240724	183500	541981920	5360	5360	5360	5360	0
113	20240724	183400	541981920	5360	5360	5360	5360	0
114	20240724	183300	541981920	5360	5360	5360	5360	0
115	20240724	183200	541981920	5360	5360	5360	5360	0
116	20240724	183100	541981920	5360	5360	5360	5360	0
117	20240724	183000	541981920	5360	5360	5360	5360	0
118	20240724	182900	541981920	5360	5360	5360	5360	0
119	20240724	182800	541981920	5360	5360	5360	5360	0
120	20240724	182700	541981920	5360	5360	5360	5360	0
121	20240724	182600	541981920	5360	5360	5360	5360	0
122	20240724	182500	541981920	5360	5360	5360	5360	5430
123	20240724	182400	541981920	5360	5360	5360	5360	0
124	20240724	182300	541981920	5360	5360	5360	5360	0
125	20240724	182200	541981920	5360	5360	5360	5360	0
126	20240724	182100	541981920	5360	5360	5360	5360	0
127	20240724	182000	541981920	5360	5360	5360	5360	0
128	20240724	181900	541981920	5360	5360	5360	5360	0
129	20240724	181800	541981920	5360	5360	5360	5360	0
130	20240724	181700	541981920	5360	5360	5360	5360	0
131	20240724	181600	541981920	5360	5360	5360	5360	0
132	20240724	181500	541981920	5360	5360	5360	5360	0
133	20240724	181400	541981920	5360	5360	5360	5360	0
134	20240724	181300	541981920	5360	5360	5360	5360	0
135	20240724	181200	541981920	5360	5360	5360	5360	0
136	20240724	181100	541981920	5360	5360	5360	5360	0
137	20240724	181000	541981920	5360	5360	5360	5360	0
138	20240724	180900	541981920	5360	5360	5360	5360	0
139	20240724	180800	541981920	5360	5360	5360	5360	0
140	20240724	180700	541981920	5360	5360	5360	5360	0
141	20240724	180600	541981920	5360	5360	5360	5360	0
142	20240724	180500	541981920	5360	5360	5360	5360	0
143	20240724	180400	541981920	5360	5360	5360	5360	0
144	20240724	180300	541981920	5360	5360	5360	5360	0
145	20240724	180200	541981920	5360	5360	5360	5360	0
146	20240724	180100	541981920	5360	5360	5360	5360	0
147	20240724	180000	541981920	5360	5360	5360	5360	0
148	20240724	175900	541981920	5360	5360	5360	5360	0
149	20240724	175800	541981920	5360	5360	5360	5360	0
150	20240724	175700	541981920	5360	5360	5360	5360	0
151	20240724	175600	541981920	5360	5360	5360	5360	0
152	20240724	175500	541981920	5360	5360	5360	5360	5430
153	20240724	175400	541981920	5360	5360	5360	5360	0
154	20240724	175300	541981920	5360	5360	5360	5360	0
155	20240724	175200	541981920	5360	5360	5360	5360	0
156	20240724	175100	541981920	5360	5360	5360	5360	0
157	20240724	175000	541981920	5360	5360	5360	5360	0
158	20240724	174900	541981920	5360	5360	5360	5360	0
159	20240724	174800	541981920	5360	5360	5360	5360	0
160	20240724	174700	541981920	5360	5360	5360	5360	0
161	20240724	174600	541981920	5360	5360	5360	5360	0
162	20240724	174500	541981920	5360	5360	5360	5360	0
163	20240724	174400	541981920	5360	5360	5360	5360	0
164	20240724	174300	541981920	5360	5360	5360	5360	0
165	20240724	174200	541981920	5360	5360	5360	5360	0
166	20240724	174100	541981920	5360	5360	5360	5360	0
167	20240724	174000	541981920	5360	5360	5360	5360	0
168	20240724	173900	541981920	5360	5360	5360	5360	0
169	20240724	173800	541981920	5360	5360	5360	5360	0
170	20240724	173700	541981920	5360	5360	5360	5360	0
171	20240724	173600	541981920	5360	5360	5360	5360	0
172	20240724	173500	541981920	5360	5360	5360	5360	0
173	20240724	173400	541981920	5360	5360	5360	5360	0
174	20240724	173300	541981920	5360	5360	5360	5360	0
175	20240724	173200	541981920	5360	5360	5360	5360	0
176	20240724	173100	541981920	5360	5360	5360	5360	0
177	20240724	173000	541981920	5360	5360	5360	5360	0
178	20240724	172900	541981920	5360	5360	5360	5360	0
179	20240724	172800	541981920	5360	5360	5360	5360	0
180	20240724	172700	541981920	5360	5360	5360	5360	0
181	20240724	172600	541981920	5360	5360	5360	5360	0
182	20240724	172500	541981920	5360	5360	5360	5360	5430
183	20240724	172400	541981920	5360	5360	5360	5360	0
184	20240724	172300	541981920	5360	5360	5360	5360	0
185	20240724	172200	541981920	5360	5360	5360	5360	0
186	20240724	172100	541981920	5360	5360	5360	5360	0
187	20240724	172000	541981920	5360	5360	5360	5360	0
188	20240724	171900	541981920	5360	5360	5360	5360	0
189	20240724	171800	541981920	5360	5360	5360	5360	0
190	20240724	171700	541981920	5360	5360	5360	5360	0
191	20240724	171600	541981920	5360	5360	5360	5360	0
192	20240724	171500	541981920	5360	5360	5360	5360	0
193	20240724	171400	541981920	5360	5360	5360	5360	0
194	20240724	171300	541981920	5360	5360	5360	5360	0
195	20240724	171200	541981920	5360	5360	5360	5360	0
196	20240724	171100	541981920	5360	5360	5360	5360	0
197	20240724	171000	541981920	5360	5360	5360	5360	0
198	20240724	170900	541981920	5360	5360	5360	5360	0
199	20240724	170800	541981920	5360	5360	5360	5360	0
200	20240724	170700	541981920	5360	5360	5360	5360	0
201	20240724	170600	541981920	5360	5360	5360	5360	0
202	20240724	170500	541981920	5360	5360	5360	5360	0
203	20240724	170400	541981920	5360	5360	5360	5360	0
204	20240724	170300	541981920	5360	5360	5360	5360	0
205	20240724	170200	541981920	5360	5360	5360	5360	0
206	20240724	170100	541981920	5360	5360	5360	5360	0
207	20240724	170000	541981920	5360	5360	5360	5360	0
208	20240724	165900	541981920	5360	5360	5360	5360	0
209	20240724	165800	541981920	5360	5360	5360	5360	0
210	20240724	165700	541981920	5360	5360	5360	5360	0
211	20240724	165600	541981920	5360	5360	5360	5360	0
212	20240724	165500	541981920	5360	5360	5360	5360	5430
213	20240724	165400	541981920	5360	5360	5360	5360	0
214	20240724	165300	541981920	5360	5360	5360	5360	0
215	20240724	165200	541981920	5360	5360	5360	5360	0
216	20240724	165100	541981920	5360	5360	5360	5360	0
217	20240724	165000	541981920	5360	5360	5360	5360	0
218	20240724	164900	541981920	5360	5360	5360	5360	0
219	20240724	164800	541981920	5360	5360	5360	5360	0
220	20240724	164700	541981920	5360	5360	5360	5360	0
221	20240724	164600	541981920	5360	5360	5360	5360	0
222	20240724	164500	541981920	5360	5360	5360	5360	0
223	20240724	164400	541981920	5360	5360	5360	5360	0
224	20240724	164300	541981920	5360	5360	5360	5360	0
225	20240724	164200	541981920	5360	5360	5360	5360	0
226	20240724	164100	541981920	5360	5360	5360	5360	0
227	20240724	164000	541981920	5360	5360	5360	5360	0
228	20240724	163900	541981920	5360	5360	5360	5360	0
229	20240724	163800	541981920	5360	5360	5360	5360	0
230	20240724	163700	541981920	5360	5360	5360	5360	0
231	20240724	163600	541981920	5360	5360	5360	5360	0
232	20240724	163500	541981920	5360	5360	5360	5360	0
233	20240724	163400	541981920	5360	5360	5360	5360	0
234	20240724	163300	541981920	5360	5360	5360	5360	0
235	20240724	163200	541981920	5360	5360	5360	5360	0
236	20240724	163100	541981920	5360	5360	5360	5360	0
237	20240724	163000	541981920	5360	5360	5360	5360	0
238	20240724	162900	541981920	5360	5360	5360	5360	0
239	20240724	162800	541981920	5360	5360	5360	5360	0
240	20240724	162700	541981920	5360	5360	5360	5360	0
241	20240724	162600	541981920	5360	5360	5360	5360	0
242	20240724	162500	541981920	5360	5360	5360	5360	5430
243	20240724	162400	541981920	5360	5360	5360	5360	0
244	20240724	162300	541981920	5360	5360	5360	5360	0
245	20240724	162200	541981920	5360	5360	5360	5360	0
246	20240724	162100	541981920	5360	5360	5360	5360	0
247	20240724	162000	541981920	5360	5360	5360	5360	0
248	20240724	161900	541981920	5360	5360	5360	5360	0
249	20240724	161800	541981920	5360	5360	5360	5360	0
250	20240724	161700	541981920	5360	5360	5360	5360	0
251	20240724	161600	541981920	5360	5360	5360	5360	0
252	20240724	161500	541981920	5360	5360	5360	5360	0
253	20240724	161400	541981920	5360	5360	5360	5360	0
254	20240724	161300	541981920	5360	5360	5360	5360	0
255	20240724	161200	541981920	5360	5360	5360	5360	0
256	20240724	161100	541981920	5360	5360	5360	5360	0
257	20240724	161000	541981920	5360	5360	5360	5360	0
258	20240724	160900	541981920	5360	5360	5360	5360	0
259	20240724	160800	541981920	5360	5360	5360	5360	0
260	20240724	160700	541981920	5360	5360	5360	5360	0
261	20240724	160600	541981920	5360	5360	5360	5360	0
262	20240724	160500	541981920	5360	5360	5360	5360	0
263	20240724	160400	541981920	5360	5360	5360	5360	0
264	20240724	160300	541981920	5360	5360	5360	5360	0
265	20240724	160200	541981920	5360	5360	5360	5360	0
266	20240724	160100	541981920	5360	5360	5360	5360	0
267	20240724	160000	541981920	5360	5360	5360	5360	0
268	20240724	155900	541981920	5360	5360	5360	5360	0
269	20240724	155800	541981920	5360	5360	5360	5360	0
270	20240724	155700	541981920	5360	5360	5360	5360	0
271	20240724	155600	541981920	5360	5360	5360	5360	0
272	20240724	155500	541981920	5360	5360	5360	5360	5430
273	20240724	155400	541981920	5360	5360	5360	5360	0
274	20240724	155300	541981920	5360	5360	5360	5360	0
275	20240724	155200	541981920	5360	5360	5360	5360	0
276	20240724	155100	541981920	5360	5360	5360	5360	0
277	20240724	155000	541981920	5360	5360	5360	5360	0
278	20240724	154900	541981920	5360	5360	5360	5360	0
279	20240724	154800	541981920	5360	5360	5360	5360	0
280	20240724	154700	541981920	5360	5360	5360	5360	0
281	20240724	154600	541981920	5360	5360	5360	5360	0
282	20240724	154500	541981920	5360	5360	5360	5360	0
283	20240724	154400	541981920	5360	5360	5360	5360	0
284	20240724	154300	541981920	5360	5360	5360	5360	0
285	20240724	154200	541981920	5360	5360	5360	5360	0
286	20240724	154100	541981920	5360	5360	5360	5360	0
287	20240724	154000	541981920	5360	5360	5360	5360	0
288	20240724	153900	541981920	5360	5360	5360	5360	0
289	20240724	153800	541981920	5360	5360	5360	5360	0
290	20240724	153700	541981920	5360	5360	5360	5360	0
291	20240724	153600	541981920	5360	5360	5360	5360	0
292	20240724	153500	541981920	5360	5360	5360	5360	0
293	20240724	153400	541981920	5360	5360	5360	5360	0
294	20240724	153300	541981920	5360	5360	5360	5360	0
295	20240724	153200	541981920	5360	5360	5360	5360	0
296	20240724	153100	541981920	5360	5360	5360	5360	0
297	20240724	153000	541981920	5360	5360	5360	5360	5430
298	20240724	152900	512877120	5380	5380	5380	5380	0
299	20240724	152800	512877120	5380	5380	5380	5380	0
300	20240724	152700	512877120	5380	5380	5380	5380	0
301	20240724	152600	512877120	5380	5380	5380	5380	0
302	20240724	152500	512877120	5380	5380	5380	5380	0
303	20240724	152400	512877120	5380	5380	5380	5380	0
304	20240724	152300	512877120	5380	5380	5380	5380	0
305	20240724	152200	512877120	5380	5380	5380	5380	0
306	20240724	152100	512877120	5380	5380	5380	5380	0
307	20240724	152000	512877120	5380	5380	5380	5380	0
308	20240724	151900	512877120	5380	5370	5390	5340	2242
309	20240724	151800	500827050	5370	5360	5370	5360	245
310	20240724	151700	499513840	5360	5350	5360	5350	514
311	20240724	151600	496763930	5350	5350	5350	5330	330
312	20240724	151500	495003410	5350	5340	5350	5340	50
313	20240724	151400	494736010	5350	5350	5350	5350	0
314	20240724	151300	494736010	5350	5330	5350	5330	607
315	20240724	151200	491498660	5330	5330	5330	5330	1
316	20240724	151100	491493330	5350	5350	5350	5340	737
317	20240724	151000	487550830	5340	5330	5340	5330	253
318	20240724	150900	486202240	5350	5350	5350	5350	300
319	20240724	150800	484597240	5350	5340	5350	5340	152
320	20240724	150700	483785540	5350	5350	5350	5340	648
321	20240724	150600	480321510	5340	5340	5340	5340	112
322	20240724	150500	479723430	5350	5350	5350	5350	0
323	20240724	150400	479723430	5350	5330	5350	5330	102
324	20240724	150300	479179730	5350	5350	5350	5350	1
325	20240724	150200	479174380	5350	5350	5350	5350	477
326	20240724	150100	476622430	5350	5350	5350	5350	0
327	20240724	150000	476622430	5350	5350	5360	5350	6
328	20240724	145900	476590320	5340	5340	5340	5340	400
329	20240724	145800	474454320	5370	5370	5370	5370	0
330	20240724	145700	474454320	5370	5370	5370	5370	0
331	20240724	145600	474454320	5370	5370	5370	5370	0
332	20240724	145500	474454320	5370	5370	5370	5370	0
333	20240724	145400	474454320	5370	5370	5380	5370	795
334	20240724	145300	470184560	5380	5370	5380	5370	121
335	20240724	145200	469533800	5380	5350	5380	5350	1593
336	20240724	145100	460987730	5350	5340	5350	5340	400
337	20240724	145000	458849730	5350	5350	5350	5350	0
338	20240724	144900	458849730	5350	5350	5350	5350	0
339	20240724	144800	458849730	5350	5350	5350	5310	112
340	20240724	144700	458253790	5350	5340	5350	5340	2668
341	20240724	144600	443990090	5330	5330	5330	5330	20
342	20240724	144500	443883490	5340	5340	5340	5340	1
343	20240724	144400	443878150	5330	5330	5330	5330	470
344	20240724	144300	441373050	5320	5320	5320	5320	1
345	20240724	144200	441367730	5320	5320	5320	5320	100
346	20240724	144100	440835730	5320	5320	5320	5320	30
347	20240724	144000	440676130	5330	5330	5330	5320	305
348	20240724	143900	439050780	5320	5320	5320	5320	15
349	20240724	143800	438970980	5320	5320	5320	5320	20
350	20240724	143700	438864580	5320	5320	5320	5320	114
351	20240724	143600	438258100	5300	5300	5300	5300	0
352	20240724	143500	438258100	5300	5300	5300	5300	0
353	20240724	143400	438258100	5300	5300	5300	5300	244
354	20240724	143300	436964900	5300	5300	5300	5300	0
355	20240724	143200	436964900	5300	5300	5300	5300	5
356	20240724	143100	436938400	5310	5310	5310	5310	35
357	20240724	143000	436752550	5310	5310	5310	5310	13
358	20240724	142900	436683520	5310	5310	5310	5310	0
359	20240724	142800	436683520	5310	5300	5310	5300	497
360	20240724	142700	434044900	5300	5300	5300	5300	273
361	20240724	142600	432598000	5300	5300	5300	5300	182
362	20240724	142500	431633400	5280	5280	5280	5280	0
363	20240724	142400	431633400	5280	5290	5290	5280	1176
364	20240724	142300	425414120	5290	5290	5290	5290	1055
365	20240724	142200	419833170	5320	5320	5320	5320	1
366	20240724	142100	419827850	5280	5300	5300	5280	2000
367	20240724	142000	409253910	5330	5300	5330	5300	2
368	20240724	141900	409243280	5330	5330	5330	5330	0
369	20240724	141800	409243280	5330	5330	5330	5330	16
370	20240724	141700	409158000	5330	5330	5330	5330	0
371	20240724	141600	409158000	5330	5310	5330	5310	1550
372	20240724	141500	400918110	5320	5310	5320	5310	810
373	20240724	141400	396616910	5310	5300	5310	5300	603
374	20240724	141300	393420550	5300	5300	5300	5300	1
375	20240724	141200	393415250	5290	5290	5290	5280	41
376	20240724	141100	393198570	5280	5280	5280	5280	0
377	20240724	141000	393198570	5280	5280	5280	5280	0
378	20240724	140900	393198570	5280	5280	5280	5280	3030
379	20240724	140800	377200170	5280	5280	5280	5280	1
380	20240724	140700	377194890	5300	5300	5300	5300	0
381	20240724	140600	377194890	5300	5280	5300	5280	21
382	20240724	140500	377083990	5300	5300	5300	5300	0
383	20240724	140400	377083990	5300	5300	5300	5300	10
384	20240724	140300	377030990	5300	5300	5300	5300	0
385	20240724	140200	377030990	5300	5280	5300	5280	1000
386	20240724	140100	371745360	5290	5270	5290	5270	552
387	20240724	140000	368831160	5270	5290	5290	5270	2283
388	20240724	135900	356783720	5290	5290	5290	5280	4
389	20240724	135800	356762570	5290	5290	5290	5290	10
390	20240724	135700	356709670	5300	5300	5300	5300	0
391	20240724	135600	356709670	5300	5300	5300	5300	0
392	20240724	135500	356709670	5300	5300	5300	5300	1
393	20240724	135400	356704370	5290	5290	5290	5290	48
394	20240724	135300	356450450	5290	5290	5290	5290	352
395	20240724	135200	354588370	5290	5290	5290	5290	2
396	20240724	135100	354577790	5300	5300	5300	5300	0
397	20240724	135000	354577790	5300	5300	5300	5300	0
398	20240724	134900	354577790	5300	5300	5300	5300	5
399	20240724	134800	354551290	5300	5280	5300	5280	1108
400	20240724	134700	348680910	5300	5290	5300	5290	201
401	20240724	134600	347617610	5280	5290	5290	5280	16
402	20240724	134500	347533110	5290	5280	5290	5280	2478
403	20240724	134400	334449260	5280	5280	5280	5280	90
404	20240724	134300	333974060	5290	5290	5290	5290	1
405	20240724	134200	333968770	5290	5280	5290	5280	750
406	20240724	134100	330008750	5280	5280	5280	5280	0
407	20240724	134000	330008750	5280	5300	5300	5280	134
408	20240724	133900	329301170	5290	5290	5290	5290	0
409	20240724	133800	329301170	5290	5290	5290	5290	0
410	20240724	133700	329301170	5290	5290	5290	5290	600
411	20240724	133600	326127170	5290	5290	5290	5290	101
412	20240724	133500	325592880	5290	5290	5290	5290	0
413	20240724	133400	325592880	5290	5290	5290	5290	0
414	20240724	133300	325592880	5290	5290	5290	5290	0
415	20240724	133200	325592880	5290	5290	5290	5290	0
416	20240724	133100	325592880	5290	5290	5290	5290	54
417	20240724	133000	325307220	5290	5290	5290	5290	0
418	20240724	132900	325307220	5290	5290	5290	5290	15
419	20240724	132800	325227870	5290	5290	5290	5290	350
420	20240724	132700	323376370	5290	5290	5290	5290	139
421	20240724	132600	322641060	5300	5300	5300	5300	0
422	20240724	132500	322641060	5300	5300	5300	5300	3
423	20240724	132400	322625160	5300	5300	5300	5300	2
424	20240724	132300	322614560	5300	5300	5300	5300	269
425	20240724	132200	321188860	5300	5300	5300	5300	105
426	20240724	132100	320632360	5300	5300	5300	5300	2
427	20240724	132000	320621760	5300	5300	5300	5300	0
428	20240724	131900	320621760	5300	5300	5300	5300	0
429	20240724	131800	320621760	5300	5300	5300	5300	4
430	20240724	131700	320600560	5300	5300	5300	5300	1660
431	20240724	131600	311802560	5300	5300	5300	5300	0
432	20240724	131500	311802560	5300	5300	5300	5300	60
433	20240724	131400	311484560	5300	5300	5300	5300	0
434	20240724	131300	311484560	5300	5300	5300	5300	20
435	20240724	131200	311378560	5310	5310	5310	5310	20
436	20240724	131100	311272360	5310	5310	5310	5310	10
437	20240724	131000	311219260	5300	5300	5300	5300	0
438	20240724	130900	311219260	5300	5300	5300	5300	2
439	20240724	130800	311208660	5320	5320	5320	5320	1
440	20240724	130700	311203340	5300	5300	5300	5300	0
441	20240724	130600	311203340	5300	5300	5300	5300	0
442	20240724	130500	311203340	5300	5300	5300	5300	0
443	20240724	130400	311203340	5300	5300	5300	5300	0
444	20240724	130300	311203340	5300	5300	5300	5300	0
445	20240724	130200	311203340	5300	5300	5300	5300	19
446	20240724	130100	311102640	5300	5300	5300	5300	0
447	20240724	130000	311102640	5300	5300	5300	5300	0
448	20240724	125900	311102640	5300	5300	5300	5300	0
449	20240724	125800	311102640	5300	5300	5300	5300	124
450	20240724	125700	310445440	5300	5300	5300	5300	0
451	20240724	125600	310445440	5300	5300	5300	5300	186
452	20240724	125500	309459640	5320	5320	5320	5320	0
453	20240724	125400	309459640	5320	5320	5320	5320	0
454	20240724	125300	309459640	5320	5320	5320	5320	1
455	20240724	125200	309454320	5310	5310	5310	5310	0
456	20240724	125100	309454320	5310	5310	5310	5310	0
457	20240724	125000	309454320	5310	5310	5310	5310	0
458	20240724	124900	309454320	5310	5310	5310	5310	0
459	20240724	124800	309454320	5310	5310	5310	5310	20
460	20240724	124700	309348120	5320	5320	5320	5320	0
461	20240724	124600	309348120	5320	5320	5320	5320	0
462	20240724	124500	309348120	5320	5320	5320	5320	1
463	20240724	124400	309342800	5300	5300	5300	5300	73
464	20240724	124300	308955900	5300	5300	5300	5300	56
465	20240724	124200	308659100	5290	5290	5290	5290	0
466	20240724	124100	308659100	5290	5290	5290	5290	20
467	20240724	124000	308553300	5290	5290	5290	5290	0
468	20240724	123900	308553300	5290	5290	5290	5290	4
469	20240724	123800	308532140	5320	5320	5320	5320	0
470	20240724	123700	308532140	5320	5320	5320	5320	1
471	20240724	123600	308526820	5290	5290	5290	5290	0
472	20240724	123500	308526820	5290	5290	5290	5290	1007
473	20240724	123400	303199790	5290	5300	5300	5290	2000
474	20240724	123300	292609780	5320	5320	5320	5320	0
475	20240724	123200	292609780	5320	5320	5320	5320	0
476	20240724	123100	292609780	5320	5320	5320	5320	0
477	20240724	123000	292609780	5320	5320	5320	5320	1
478	20240724	122900	292604460	5290	5290	5290	5290	0
479	20240724	122800	292604460	5290	5310	5310	5290	1194
480	20240724	122700	286271840	5320	5320	5320	5320	1806
481	20240724	122600	276663920	5340	5320	5340	5320	75
482	20240724	122500	276264900	5320	5330	5330	5320	900
483	20240724	122400	271475900	5340	5340	5340	5340	26
484	20240724	122300	271337060	5340	5340	5340	5340	45
485	20240724	122200	271096760	5340	5340	5340	5340	20
486	20240724	122100	270989960	5340	5340	5340	5340	0
487	20240724	122000	270989960	5340	5340	5340	5340	1
488	20240724	121900	270984620	5350	5350	5350	5350	0
489	20240724	121800	270984620	5350	5350	5350	5350	0
490	20240724	121700	270984620	5350	5350	5350	5350	0
491	20240724	121600	270984620	5350	5350	5350	5350	0
492	20240724	121500	270984620	5350	5350	5350	5350	1
493	20240724	121400	270979270	5350	5350	5350	5350	100
494	20240724	121300	270444270	5350	5340	5350	5340	186
495	20240724	121200	269451010	5340	5340	5340	5340	0
496	20240724	121100	269451010	5340	5340	5340	5340	0
497	20240724	121000	269451010	5340	5340	5340	5340	29
498	20240724	120900	269296150	5340	5340	5340	5340	0
499	20240724	120800	269296150	5340	5340	5340	5340	1
500	20240724	120700	269290810	5340	5340	5340	5340	0
501	20240724	120600	269290810	5340	5340	5340	5340	4
502	20240724	120500	269269450	5340	5330	5340	5330	26
503	20240724	120400	269130860	5330	5330	5330	5330	115
504	20240724	120300	268517910	5340	5340	5340	5340	0
505	20240724	120200	268517910	5340	5340	5340	5340	0
506	20240724	120100	268517910	5340	5340	5340	5340	0
507	20240724	120000	268517910	5340	5340	5340	5340	58
508	20240724	115900	268208190	5350	5350	5350	5350	0
509	20240724	115800	268208190	5350	5350	5350	5350	0
510	20240724	115700	268208190	5350	5340	5350	5340	225
511	20240724	115600	267006650	5340	5340	5340	5340	0
512	20240724	115500	267006650	5340	5340	5340	5340	0
513	20240724	115400	267006650	5340	5340	5340	5340	0
514	20240724	115300	267006650	5340	5340	5340	5340	0
515	20240724	115200	267006650	5340	5340	5340	5340	10
516	20240724	115100	266953250	5340	5340	5340	5340	600
517	20240724	115000	263749250	5340	5340	5340	5340	439
518	20240724	114900	261404990	5340	5360	5360	5340	577
519	20240724	114800	258316150	5380	5380	5380	5380	0
520	20240724	114700	258316150	5380	5380	5380	5380	0
521	20240724	114600	258316150	5380	5380	5380	5380	0
522	20240724	114500	258316150	5380	5380	5380	5380	1
523	20240724	114400	258310770	5380	5380	5380	5350	14
524	20240724	114300	258235480	5380	5380	5380	5380	43
525	20240724	114200	258004140	5360	5360	5360	5360	2
526	20240724	114100	257993420	5360	5360	5360	5360	0
527	20240724	114000	257993420	5360	5360	5360	5360	0
528	20240724	113900	257993420	5360	5360	5360	5360	421
529	20240724	113800	255736860	5390	5390	5390	5390	0
530	20240724	113700	255736860	5390	5390	5390	5390	0
531	20240724	113600	255736860	5390	5390	5390	5390	0
532	20240724	113500	255736860	5390	5390	5390	5390	0
533	20240724	113400	255736860	5390	5390	5390	5390	0
534	20240724	113300	255736860	5390	5390	5390	5390	0
535	20240724	113200	255736860	5390	5390	5390	5390	0
536	20240724	113100	255736860	5390	5370	5390	5370	500
537	20240724	113000	253049020	5370	5370	5370	5370	1
538	20240724	112900	253043650	5370	5370	5370	5370	0
539	20240724	112800	253043650	5370	5370	5370	5370	0
540	20240724	112700	253043650	5370	5370	5370	5370	0
541	20240724	112600	253043650	5370	5370	5370	5370	49
542	20240724	112500	252780520	5370	5370	5370	5370	0
543	20240724	112400	252780520	5370	5370	5370	5370	0
544	20240724	112300	252780520	5370	5360	5370	5360	12
545	20240724	112200	252716180	5370	5370	5370	5370	0
546	20240724	112100	252716180	5370	5370	5370	5370	0
547	20240724	112000	252716180	5370	5370	5370	5370	21
548	20240724	111900	252603410	5360	5360	5370	5360	134
549	20240724	111800	251885160	5360	5360	5360	5360	1010
550	20240724	111700	246471560	5360	5360	5360	5360	1000
551	20240724	111600	241111560	5360	5360	5360	5360	0
552	20240724	111500	241111560	5360	5360	5360	5360	0
553	20240724	111400	241111560	5360	5340	5360	5340	403
554	20240724	111300	238959520	5340	5340	5340	5340	0
555	20240724	111200	238959520	5340	5340	5340	5340	0
556	20240724	111100	238959520	5340	5340	5340	5340	0
557	20240724	111000	238959520	5340	5340	5340	5340	954
558	20240724	110900	233865160	5340	5340	5340	5340	1427
559	20240724	110800	226244980	5360	5360	5360	5360	0
560	20240724	110700	226244980	5360	5360	5360	5360	3
561	20240724	110600	226228900	5350	5340	5350	5340	615
562	20240724	110500	222938660	5340	5340	5340	5340	217
563	20240724	110400	221779880	5340	5340	5340	5340	0
564	20240724	110300	221779880	5340	5340	5340	5340	16
565	20240724	110200	221694440	5340	5340	5340	5340	1
566	20240724	110100	221689100	5340	5320	5340	5320	310
567	20240724	110000	220039700	5320	5320	5320	5320	0
568	20240724	105900	220039700	5320	5320	5320	5320	0
569	20240724	105800	220039700	5320	5320	5320	5320	0
570	20240724	105700	220039700	5320	5310	5320	5310	3000
571	20240724	105600	204099700	5310	5310	5310	5310	845
572	20240724	105500	199612750	5330	5330	5330	5330	50
573	20240724	105400	199346250	5350	5350	5350	5350	0
574	20240724	105300	199346250	5350	5350	5350	5350	101
575	20240724	105200	198805900	5350	5350	5350	5350	0
576	20240724	105100	198805900	5350	5350	5350	5350	0
577	20240724	105000	198805900	5350	5350	5350	5350	0
578	20240724	104900	198805900	5350	5350	5350	5350	0
579	20240724	104800	198805900	5350	5350	5350	5350	0
580	20240724	104700	198805900	5350	5350	5350	5350	3
581	20240724	104600	198789850	5360	5350	5360	5350	1000
582	20240724	104500	193436110	5350	5350	5350	5350	0
583	20240724	104400	193436110	5350	5350	5350	5350	0
584	20240724	104300	193436110	5350	5350	5350	5350	0
585	20240724	104200	193436110	5350	5350	5350	5350	0
586	20240724	104100	193436110	5350	5350	5350	5350	1
587	20240724	104000	193430760	5350	5350	5350	5350	751
588	20240724	103900	189412910	5350	5350	5350	5350	94
589	20240724	103800	188910010	5350	5340	5350	5340	5
590	20240724	103700	188883280	5350	5330	5350	5330	1778
591	20240724	103600	179384060	5340	5330	5340	5330	800
592	20240724	103500	175119570	5290	5300	5300	5290	400
593	20240724	103400	173000740	5330	5330	5330	5330	12
594	20240724	103300	172936780	5330	5330	5330	5330	2
595	20240724	103200	172926120	5310	5310	5310	5310	6
596	20240724	103100	172894260	5330	5330	5330	5330	0
597	20240724	103000	172894260	5330	5330	5330	5330	0
598	20240724	102900	172894260	5330	5330	5330	5330	139
599	20240724	102800	172153390	5330	5330	5330	5330	19
600	20240724	102700	172052120	5340	5340	5340	5340	0
601	20240724	102600	172052120	5340	5340	5340	5340	0
602	20240724	102500	172052120	5340	5340	5340	5340	0
603	20240724	102400	172052120	5340	5340	5340	5340	1
604	20240724	102300	172046780	5310	5340	5340	5310	1754
605	20240724	102200	162725420	5340	5340	5340	5340	19
606	20240724	102100	162623960	5340	5340	5340	5340	28
607	20240724	102000	162474440	5310	5330	5350	5310	1402
608	20240724	101900	155029250	5350	5350	5350	5350	10
609	20240724	101800	154975750	5350	5320	5350	5310	667
610	20240724	101700	151427400	5350	5350	5350	5320	359
611	20240724	101600	149517460	5340	5340	5340	5340	30
612	20240724	101500	149357260	5350	5350	5350	5350	1
613	20240724	101400	149351910	5340	5340	5340	5340	0
614	20240724	101300	149351910	5340	5340	5340	5340	170
615	20240724	101200	148444110	5340	5340	5340	5340	1186
616	20240724	101100	142110870	5340	5340	5340	5340	5
617	20240724	101000	142084170	5340	5340	5340	5340	36
618	20240724	100900	141891930	5340	5330	5340	5330	853
619	20240724	100800	137344380	5330	5330	5330	5320	356
620	20240724	100700	135448040	5320	5320	5320	5320	500
621	20240724	100600	132788040	5330	5330	5330	5330	108
622	20240724	100500	132212400	5320	5320	5320	5320	104
623	20240724	100400	131659120	5320	5330	5330	5320	125
624	20240724	100300	130993730	5330	5330	5330	5330	3
625	20240724	100200	130977740	5330	5320	5330	5320	17
626	20240724	100100	130887150	5330	5330	5330	5330	0
627	20240724	100000	130887150	5330	5330	5330	5330	4
628	20240724	095900	130865830	5330	5330	5330	5330	11
629	20240724	095800	130807200	5330	5330	5330	5330	0
630	20240724	095700	130807200	5330	5330	5330	5330	0
631	20240724	095600	130807200	5330	5320	5330	5320	24
632	20240724	095500	130679510	5320	5310	5320	5310	765
633	20240724	095400	126617090	5320	5320	5320	5320	0
634	20240724	095300	126617090	5320	5320	5320	5320	5
635	20240724	095200	126590490	5330	5330	5330	5330	11
636	20240724	095100	126531860	5330	5330	5330	5330	0
637	20240724	095000	126531860	5330	5320	5330	5320	516
638	20240724	094900	123786080	5320	5320	5320	5320	0
639	20240724	094800	123786080	5320	5320	5320	5320	0
640	20240724	094700	123786080	5320	5320	5320	5320	5
641	20240724	094600	123759480	5320	5320	5320	5320	170
642	20240724	094500	122855080	5330	5330	5330	5330	0
643	20240724	094400	122855080	5330	5330	5330	5330	0
644	20240724	094300	122855080	5330	5300	5330	5300	101
645	20240724	094200	122316780	5300	5300	5300	5300	0
646	20240724	094100	122316780	5300	5300	5300	5300	18
647	20240724	094000	122221380	5330	5330	5330	5330	0
648	20240724	093900	122221380	5330	5330	5330	5330	11
649	20240724	093800	122162750	5300	5300	5300	5300	0
650	20240724	093700	122162750	5300	5300	5300	5300	1155
651	20240724	093600	116041250	5300	5330	5330	5300	76
652	20240724	093500	115636200	5330	5280	5330	5280	2334
653	20240724	093400	103221910	5280	5280	5280	5280	3450
654	20240724	093300	85005910	5290	5290	5290	5290	1261
655	20240724	093200	78335220	5290	5310	5310	5290	4
656	20240724	093100	78314020	5310	5310	5310	5310	6
657	20240724	093000	78282160	5280	5280	5280	5280	1213
658	20240724	092900	71877520	5280	5280	5280	5280	107
659	20240724	092800	71312560	5300	5280	5300	5280	2481
660	20240724	092700	58186460	5300	5280	5300	5280	141
661	20240724	092600	57440620	5270	5270	5270	5270	621
662	20240724	092500	54167950	5270	5280	5280	5270	900
663	20240724	092400	49424940	5310	5310	5310	5310	0
664	20240724	092300	49424940	5310	5300	5310	5300	31
665	20240724	092200	49260630	5310	5300	5310	5300	135
666	20240724	092100	48544880	5300	5260	5300	5260	51
667	20240724	092000	48276580	5310	5280	5310	5280	390
668	20240724	091900	46213330	5300	5300	5300	5300	0
669	20240724	091800	46213330	5300	5300	5300	5300	300
670	20240724	091700	44623330	5300	5260	5300	5260	470
671	20240724	091600	42142390	5280	5280	5280	5280	0
672	20240724	091500	42142390	5280	5280	5280	5280	65
673	20240724	091400	41799190	5300	5280	5300	5280	535
674	20240724	091300	38971400	5280	5270	5280	5270	577
675	20240724	091200	35924850	5280	5280	5280	5280	539
676	20240724	091100	33078930	5280	5280	5280	5280	1
677	20240724	091000	33073650	5310	5310	5310	5310	0
678	20240724	090900	33073650	5310	5290	5310	5290	411
679	20240724	090800	30897820	5290	5290	5290	5290	0
680	20240724	090700	30897820	5290	5280	5290	5280	162
681	20240724	090600	30042440	5240	5270	5280	5240	241
682	20240724	090500	28772230	5230	5230	5230	5230	200
683	20240724	090400	27726230	5230	5230	5230	5230	406
684	20240724	090300	25602850	5260	5240	5260	5240	191
685	20240724	090200	24601990	5240	5300	5300	5240	573
686	20240724	090100	21586550	5310	5300	5310	5300	2011
687	20240724	090000	10908240	5300	5230	5300	5230	2079