KissMeData/039130/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	192100	3619537100	53400	53400	53400	53400	1939
3	20240724	192000	3619537100	53400	53400	53400	53400	0
4	20240724	191900	3619537100	53400	53400	53400	53400	0
5	20240724	191800	3619537100	53400	53400	53400	53400	0
6	20240724	191700	3619537100	53400	53400	53400	53400	0
7	20240724	191600	3619537100	53400	53400	53400	53400	0
8	20240724	191500	3619537100	53400	53400	53400	53400	0
9	20240724	191400	3619537100	53400	53400	53400	53400	0
10	20240724	191300	3619537100	53400	53400	53400	53400	0
11	20240724	191200	3619537100	53400	53400	53400	53400	0
12	20240724	191100	3619537100	53400	53400	53400	53400	0
13	20240724	191000	3619537100	53400	53400	53400	53400	0
14	20240724	190900	3619537100	53400	53400	53400	53400	0
15	20240724	190800	3619537100	53400	53400	53400	53400	0
16	20240724	190700	3619537100	53400	53400	53400	53400	0
17	20240724	190600	3619537100	53400	53400	53400	53400	0
18	20240724	190500	3619537100	53400	53400	53400	53400	0
19	20240724	190400	3619537100	53400	53400	53400	53400	0
20	20240724	190300	3619537100	53400	53400	53400	53400	0
21	20240724	190200	3619537100	53400	53400	53400	53400	0
22	20240724	190100	3619537100	53400	53400	53400	53400	0
23	20240724	190000	3619537100	53400	53400	53400	53400	0
24	20240724	185900	3619537100	53400	53400	53400	53400	0
25	20240724	185800	3619537100	53400	53400	53400	53400	0
26	20240724	185700	3619537100	53400	53400	53400	53400	0
27	20240724	185600	3619537100	53400	53400	53400	53400	0
28	20240724	185500	3619537100	53400	53400	53400	53400	0
29	20240724	185400	3619537100	53400	53400	53400	53400	0
30	20240724	185300	3619537100	53400	53400	53400	53400	0
31	20240724	185200	3619537100	53400	53400	53400	53400	0
32	20240724	185100	3619537100	53400	53400	53400	53400	1939
33	20240724	185000	3619537100	53400	53400	53400	53400	0
34	20240724	184900	3619537100	53400	53400	53400	53400	0
35	20240724	184800	3619537100	53400	53400	53400	53400	0
36	20240724	184700	3619537100	53400	53400	53400	53400	0
37	20240724	184600	3619537100	53400	53400	53400	53400	0
38	20240724	184500	3619537100	53400	53400	53400	53400	0
39	20240724	184400	3619537100	53400	53400	53400	53400	0
40	20240724	184300	3619537100	53400	53400	53400	53400	0
41	20240724	184200	3619537100	53400	53400	53400	53400	0
42	20240724	184100	3619537100	53400	53400	53400	53400	0
43	20240724	184000	3619537100	53400	53400	53400	53400	0
44	20240724	183900	3619537100	53400	53400	53400	53400	0
45	20240724	183800	3619537100	53400	53400	53400	53400	0
46	20240724	183700	3619537100	53400	53400	53400	53400	0
47	20240724	183600	3619537100	53400	53400	53400	53400	0
48	20240724	183500	3619537100	53400	53400	53400	53400	0
49	20240724	183400	3619537100	53400	53400	53400	53400	0
50	20240724	183300	3619537100	53400	53400	53400	53400	0
51	20240724	183200	3619537100	53400	53400	53400	53400	0
52	20240724	183100	3619537100	53400	53400	53400	53400	0
53	20240724	183000	3619537100	53400	53400	53400	53400	0
54	20240724	182900	3619537100	53400	53400	53400	53400	0
55	20240724	182800	3619537100	53400	53400	53400	53400	0
56	20240724	182700	3619537100	53400	53400	53400	53400	0
57	20240724	182600	3619537100	53400	53400	53400	53400	0
58	20240724	182500	3619537100	53400	53400	53400	53400	0
59	20240724	182400	3619537100	53400	53400	53400	53400	0
60	20240724	182300	3619537100	53400	53400	53400	53400	0
61	20240724	182200	3619537100	53400	53400	53400	53400	0
62	20240724	182100	3619537100	53400	53400	53400	53400	1939
63	20240724	182000	3619537100	53400	53400	53400	53400	0
64	20240724	181900	3619537100	53400	53400	53400	53400	0
65	20240724	181800	3619537100	53400	53400	53400	53400	0
66	20240724	181700	3619537100	53400	53400	53400	53400	0
67	20240724	181600	3619537100	53400	53400	53400	53400	0
68	20240724	181500	3619537100	53400	53400	53400	53400	0
69	20240724	181400	3619537100	53400	53400	53400	53400	0
70	20240724	181300	3619537100	53400	53400	53400	53400	0
71	20240724	181200	3619537100	53400	53400	53400	53400	0
72	20240724	181100	3619537100	53400	53400	53400	53400	0
73	20240724	181000	3619537100	53400	53400	53400	53400	0
74	20240724	180900	3619537100	53400	53400	53400	53400	0
75	20240724	180800	3619537100	53400	53400	53400	53400	0
76	20240724	180700	3619537100	53400	53400	53400	53400	0
77	20240724	180600	3619537100	53400	53400	53400	53400	0
78	20240724	180500	3619537100	53400	53400	53400	53400	0
79	20240724	180400	3619537100	53400	53400	53400	53400	0
80	20240724	180300	3619537100	53400	53400	53400	53400	0
81	20240724	180200	3619537100	53400	53400	53400	53400	0
82	20240724	180100	3619537100	53400	53400	53400	53400	0
83	20240724	180000	3619537100	53400	53400	53400	53400	0
84	20240724	175900	3619537100	53400	53400	53400	53400	0
85	20240724	175800	3619537100	53400	53400	53400	53400	0
86	20240724	175700	3619537100	53400	53400	53400	53400	0
87	20240724	175600	3619537100	53400	53400	53400	53400	0
88	20240724	175500	3619537100	53400	53400	53400	53400	0
89	20240724	175400	3619537100	53400	53400	53400	53400	0
90	20240724	175300	3619537100	53400	53400	53400	53400	0
91	20240724	175200	3619537100	53400	53400	53400	53400	0
92	20240724	175100	3619537100	53400	53400	53400	53400	1939
93	20240724	175000	3619537100	53400	53400	53400	53400	0
94	20240724	174900	3619537100	53400	53400	53400	53400	0
95	20240724	174800	3619537100	53400	53400	53400	53400	0
96	20240724	174700	3619537100	53400	53400	53400	53400	0
97	20240724	174600	3619537100	53400	53400	53400	53400	0
98	20240724	174500	3619537100	53400	53400	53400	53400	0
99	20240724	174400	3619537100	53400	53400	53400	53400	0
100	20240724	174300	3619537100	53400	53400	53400	53400	0
101	20240724	174200	3619537100	53400	53400	53400	53400	0
102	20240724	174100	3619537100	53400	53400	53400	53400	0
103	20240724	174000	3619537100	53400	53400	53400	53400	0
104	20240724	173900	3619537100	53400	53400	53400	53400	0
105	20240724	173800	3619537100	53400	53400	53400	53400	0
106	20240724	173700	3619537100	53400	53400	53400	53400	0
107	20240724	173600	3619537100	53400	53400	53400	53400	0
108	20240724	173500	3619537100	53400	53400	53400	53400	0
109	20240724	173400	3619537100	53400	53400	53400	53400	0
110	20240724	173300	3619537100	53400	53400	53400	53400	0
111	20240724	173200	3619537100	53400	53400	53400	53400	0
112	20240724	173100	3619537100	53400	53400	53400	53400	0
113	20240724	173000	3619537100	53400	53400	53400	53400	0
114	20240724	172900	3619537100	53400	53400	53400	53400	0
115	20240724	172800	3619537100	53400	53400	53400	53400	0
116	20240724	172700	3619537100	53400	53400	53400	53400	0
117	20240724	172600	3619537100	53400	53400	53400	53400	0
118	20240724	172500	3619537100	53400	53400	53400	53400	0
119	20240724	172400	3619537100	53400	53400	53400	53400	0
120	20240724	172300	3619537100	53400	53400	53400	53400	0
121	20240724	172200	3619537100	53400	53400	53400	53400	0
122	20240724	172100	3619537100	53400	53400	53400	53400	1939
123	20240724	172000	3619537100	53400	53400	53400	53400	0
124	20240724	171900	3619537100	53400	53400	53400	53400	0
125	20240724	171800	3619537100	53400	53400	53400	53400	0
126	20240724	171700	3619537100	53400	53400	53400	53400	0
127	20240724	171600	3619537100	53400	53400	53400	53400	0
128	20240724	171500	3619537100	53400	53400	53400	53400	0
129	20240724	171400	3619537100	53400	53400	53400	53400	0
130	20240724	171300	3619537100	53400	53400	53400	53400	0
131	20240724	171200	3619537100	53400	53400	53400	53400	0
132	20240724	171100	3619537100	53400	53400	53400	53400	0
133	20240724	171000	3619537100	53400	53400	53400	53400	0
134	20240724	170900	3619537100	53400	53400	53400	53400	0
135	20240724	170800	3619537100	53400	53400	53400	53400	0
136	20240724	170700	3619537100	53400	53400	53400	53400	0
137	20240724	170600	3619537100	53400	53400	53400	53400	0
138	20240724	170500	3619537100	53400	53400	53400	53400	0
139	20240724	170400	3619537100	53400	53400	53400	53400	0
140	20240724	170300	3619537100	53400	53400	53400	53400	0
141	20240724	170200	3619537100	53400	53400	53400	53400	0
142	20240724	170100	3619537100	53400	53400	53400	53400	0
143	20240724	170000	3619537100	53400	53400	53400	53400	0
144	20240724	165900	3619537100	53400	53400	53400	53400	0
145	20240724	165800	3619537100	53400	53400	53400	53400	0
146	20240724	165700	3619537100	53400	53400	53400	53400	0
147	20240724	165600	3619537100	53400	53400	53400	53400	0
148	20240724	165500	3619537100	53400	53400	53400	53400	0
149	20240724	165400	3619537100	53400	53400	53400	53400	0
150	20240724	165300	3619537100	53400	53400	53400	53400	0
151	20240724	165200	3619537100	53400	53400	53400	53400	0
152	20240724	165100	3619537100	53400	53400	53400	53400	1939
153	20240724	165000	3619537100	53400	53400	53400	53400	0
154	20240724	164900	3619537100	53400	53400	53400	53400	0
155	20240724	164800	3619537100	53400	53400	53400	53400	0
156	20240724	164700	3619537100	53400	53400	53400	53400	0
157	20240724	164600	3619537100	53400	53400	53400	53400	0
158	20240724	164500	3619537100	53400	53400	53400	53400	0
159	20240724	164400	3619537100	53400	53400	53400	53400	0
160	20240724	164300	3619537100	53400	53400	53400	53400	0
161	20240724	164200	3619537100	53400	53400	53400	53400	0
162	20240724	164100	3619537100	53400	53400	53400	53400	0
163	20240724	164000	3619537100	53400	53400	53400	53400	0
164	20240724	163900	3619537100	53400	53400	53400	53400	0
165	20240724	163800	3619537100	53400	53400	53400	53400	0
166	20240724	163700	3619537100	53400	53400	53400	53400	0
167	20240724	163600	3619537100	53400	53400	53400	53400	0
168	20240724	163500	3619537100	53400	53400	53400	53400	0
169	20240724	163400	3619537100	53400	53400	53400	53400	0
170	20240724	163300	3619537100	53400	53400	53400	53400	0
171	20240724	163200	3619537100	53400	53400	53400	53400	0
172	20240724	163100	3619537100	53400	53400	53400	53400	0
173	20240724	163000	3619537100	53400	53400	53400	53400	0
174	20240724	162900	3619537100	53400	53400	53400	53400	0
175	20240724	162800	3619537100	53400	53400	53400	53400	0
176	20240724	162700	3619537100	53400	53400	53400	53400	0
177	20240724	162600	3619537100	53400	53400	53400	53400	0
178	20240724	162500	3619537100	53400	53400	53400	53400	0
179	20240724	162400	3619537100	53400	53400	53400	53400	0
180	20240724	162300	3619537100	53400	53400	53400	53400	0
181	20240724	162200	3619537100	53400	53400	53400	53400	0
182	20240724	162100	3619537100	53400	53400	53400	53400	1939
183	20240724	162000	3619537100	53400	53400	53400	53400	0
184	20240724	161900	3619537100	53400	53400	53400	53400	0
185	20240724	161800	3619537100	53400	53400	53400	53400	0
186	20240724	161700	3619537100	53400	53400	53400	53400	0
187	20240724	161600	3619537100	53400	53400	53400	53400	0
188	20240724	161500	3619537100	53400	53400	53400	53400	0
189	20240724	161400	3619537100	53400	53400	53400	53400	0
190	20240724	161300	3619537100	53400	53400	53400	53400	0
191	20240724	161200	3619537100	53400	53400	53400	53400	0
192	20240724	161100	3619537100	53400	53400	53400	53400	0
193	20240724	161000	3619537100	53400	53400	53400	53400	0
194	20240724	160900	3619537100	53400	53400	53400	53400	0
195	20240724	160800	3619537100	53400	53400	53400	53400	0
196	20240724	160700	3619537100	53400	53400	53400	53400	0
197	20240724	160600	3619537100	53400	53400	53400	53400	0
198	20240724	160500	3619537100	53400	53400	53400	53400	0
199	20240724	160400	3619537100	53400	53400	53400	53400	0
200	20240724	160300	3619537100	53400	53400	53400	53400	0
201	20240724	160200	3619537100	53400	53400	53400	53400	0
202	20240724	160100	3619537100	53400	53400	53400	53400	0
203	20240724	160000	3619537100	53400	53400	53400	53400	0
204	20240724	155900	3619537100	53400	53400	53400	53400	0
205	20240724	155800	3619537100	53400	53400	53400	53400	0
206	20240724	155700	3619537100	53400	53400	53400	53400	0
207	20240724	155600	3619537100	53400	53400	53400	53400	0
208	20240724	155500	3619537100	53400	53400	53400	53400	0
209	20240724	155400	3619537100	53400	53400	53400	53400	0
210	20240724	155300	3619537100	53400	53400	53400	53400	0
211	20240724	155200	3619537100	53400	53400	53400	53400	0
212	20240724	155100	3619537100	53400	53400	53400	53400	1939
213	20240724	155000	3619537100	53400	53400	53400	53400	0
214	20240724	154900	3619537100	53400	53400	53400	53400	0
215	20240724	154800	3619537100	53400	53400	53400	53400	0
216	20240724	154700	3619537100	53400	53400	53400	53400	0
217	20240724	154600	3619537100	53400	53400	53400	53400	0
218	20240724	154500	3619537100	53400	53400	53400	53400	0
219	20240724	154400	3619537100	53400	53400	53400	53400	0
220	20240724	154300	3619537100	53400	53400	53400	53400	0
221	20240724	154200	3619537100	53400	53400	53400	53400	0
222	20240724	154100	3619537100	53400	53400	53400	53400	0
223	20240724	154000	3619537100	53400	53400	53400	53400	0
224	20240724	153900	3619537100	53400	53400	53400	53400	0
225	20240724	153800	3619537100	53400	53400	53400	53400	0
226	20240724	153700	3619537100	53400	53400	53400	53400	0
227	20240724	153600	3619537100	53400	53400	53400	53400	0
228	20240724	153500	3619537100	53400	53400	53400	53400	0
229	20240724	153400	3619537100	53400	53400	53400	53400	0
230	20240724	153300	3619537100	53400	53400	53400	53400	0
231	20240724	153200	3619537100	53400	53400	53400	53400	0
232	20240724	153100	3619537100	53400	53400	53400	53400	0
233	20240724	153000	3619537100	53400	53400	53400	53400	1939
234	20240724	152900	3515994500	53500	53500	53500	53500	0
235	20240724	152800	3515994500	53500	53500	53500	53500	0
236	20240724	152700	3515994500	53500	53500	53500	53500	0
237	20240724	152600	3515994500	53500	53500	53500	53500	0
238	20240724	152500	3515994500	53500	53500	53500	53500	0
239	20240724	152400	3515994500	53500	53500	53500	53500	0
240	20240724	152300	3515994500	53500	53500	53500	53500	0
241	20240724	152200	3515994500	53500	53500	53500	53500	0
242	20240724	152100	3515994500	53500	53500	53500	53500	0
243	20240724	152000	3515994500	53500	53500	53500	53500	0
244	20240724	151900	3515994500	53500	53300	53500	53300	270
245	20240724	151800	3501583000	53300	53400	53400	53300	875
246	20240724	151700	3454865800	53500	53500	53600	53400	259
247	20240724	151600	3441016500	53400	53400	53500	53400	42
248	20240724	151500	3438771600	53500	53400	53500	53400	13
249	20240724	151400	3438076900	53400	53400	53500	53400	117
250	20240724	151300	3431818800	53400	53400	53500	53400	650
251	20240724	151200	3397045500	53400	53400	53500	53400	43
252	20240724	151100	3394748300	53400	53300	53400	53300	1004
253	20240724	151000	3341140200	53300	53300	53300	53300	187
254	20240724	150900	3331173100	53300	53300	53400	53300	256
255	20240724	150800	3317516500	53400	53300	53400	53300	563
256	20240724	150700	3287504200	53400	53400	53400	53300	223
257	20240724	150600	3275598800	53400	53300	53400	53300	112
258	20240724	150500	3269628600	53400	53300	53400	53300	338
259	20240724	150400	3251588700	53300	53300	53300	53300	24
260	20240724	150300	3250309500	53300	53300	53400	53300	86
261	20240724	150200	3245725500	53300	53400	53400	53300	117
262	20240724	150100	3239479100	53400	53400	53400	53300	160
263	20240724	150000	3230948800	53400	53300	53400	53300	48
264	20240724	145900	3228390100	53300	53300	53400	53300	312
265	20240724	145800	3211760000	53300	53400	53400	53300	305
266	20240724	145700	3195503200	53300	53400	53400	53300	57
267	20240724	145600	3192465000	53400	53300	53400	53300	263
268	20240724	145500	3178446700	53300	53400	53400	53300	37
269	20240724	145400	3176474300	53400	53300	53400	53300	440
270	20240724	145300	3153019800	53300	53300	53400	53300	98
271	20240724	145200	3147788900	53300	53400	53400	53300	56
272	20240724	145100	3144802000	53300	53300	53400	53300	89
273	20240724	145000	3140057300	53300	53300	53400	53300	36
274	20240724	144900	3138138400	53400	53400	53400	53300	12
275	20240724	144800	3137497700	53300	53400	53400	53300	83
276	20240724	144700	3133067900	53300	53300	53300	53300	33
277	20240724	144600	3131309000	53300	53300	53300	53300	71
278	20240724	144500	3127524700	53300	53400	53400	53300	29
279	20240724	144400	3125978700	53400	53400	53400	53400	5
280	20240724	144300	3125711700	53300	53400	53400	53300	173
281	20240724	144200	3116474300	53300	53400	53400	53300	65
282	20240724	144100	3113003700	53400	53300	53400	53300	549
283	20240724	144000	3083727300	53300	53400	53400	53300	12
284	20240724	143900	3083086600	53300	53400	53400	53300	44
285	20240724	143800	3080740500	53400	53400	53400	53400	892
286	20240724	143700	3033107700	53400	53400	53400	53400	202
287	20240724	143600	3022320900	53400	53400	53400	53400	22
288	20240724	143500	3021146100	53400	53400	53400	53400	173
289	20240724	143400	3011907900	53400	53400	53500	53400	26
290	20240724	143300	3010519300	53400	53400	53400	53400	17
291	20240724	143200	3009611500	53400	53500	53500	53400	52
292	20240724	143100	3006833800	53500	53500	53500	53400	51
293	20240724	143000	3004108000	53400	53400	53500	53400	16
294	20240724	142900	3003252800	53500	53400	53500	53400	25
295	20240724	142800	3001917500	53400	53400	53400	53400	2
296	20240724	142700	3001810700	53400	53400	53400	53400	3
297	20240724	142600	3001650500	53400	53400	53400	53400	59
298	20240724	142500	2998499900	53400	53400	53400	53400	323
299	20240724	142400	2981251700	53400	53500	53500	53400	35
300	20240724	142300	2979382200	53500	53500	53500	53400	229
301	20240724	142200	2967151300	53500	53500	53500	53500	3
302	20240724	142100	2966990800	53500	53400	53500	53400	32
303	20240724	142000	2965281400	53400	53400	53400	53400	250
304	20240724	141900	2951931400	53500	53500	53500	53400	28
305	20240724	141800	2950434800	53500	53500	53500	53500	98
306	20240724	141700	2945191800	53500	53500	53500	53500	158
307	20240724	141600	2936738800	53500	53500	53700	53500	260
308	20240724	141500	2922818600	53800	53400	53800	53300	1497
309	20240724	141400	2842720500	53400	53400	53400	53300	340
310	20240724	141300	2824575600	53400	53400	53500	53400	1247
311	20240724	141200	2757985700	53400	53400	53500	53400	142
312	20240724	141100	2750397900	53400	53500	53500	53400	25
313	20240724	141000	2749060500	53500	53500	53500	53400	21
314	20240724	140900	2747937200	53400	53500	53500	53400	3877
315	20240724	140800	2540519000	53500	53500	53600	53500	154
316	20240724	140700	2532278300	53500	53500	53500	53500	187
317	20240724	140600	2522273800	53500	53500	53600	53500	207
318	20240724	140500	2511198000	53500	53600	53700	53500	1425
319	20240724	140400	2434859000	53600	53600	53700	53600	207
320	20240724	140300	2423763500	53600	53600	53700	53600	91
321	20240724	140200	2418885200	53600	53600	53700	53600	10
322	20240724	140100	2418348800	53700	53700	53700	53700	23
323	20240724	140000	2417113700	53700	53600	53700	53600	447
324	20240724	135900	2393109900	53700	53800	53800	53600	3942
325	20240724	135800	2181488800	53700	53700	53800	53700	99
326	20240724	135700	2176170000	53700	53800	53800	53700	5
327	20240724	135600	2175901200	53800	53700	53800	53700	457
328	20240724	135500	2151320200	53800	53700	53800	53700	54
329	20240724	135400	2148415300	53800	53800	53800	53700	19
330	20240724	135300	2147394600	53800	53700	53800	53700	16
331	20240724	135200	2146534000	53800	53700	53800	53700	16
332	20240724	135100	2145673400	53800	53700	53800	53700	45
333	20240724	135000	2143256600	53800	53700	53800	53700	9
334	20240724	134900	2142772700	53800	53700	53800	53700	4
335	20240724	134800	2142557600	53700	53800	53800	53700	4
336	20240724	134700	2142342500	53800	53700	53800	53700	15
337	20240724	134600	2141535700	53800	53800	53800	53700	218
338	20240724	134500	2129808500	53700	53800	53800	53700	94
339	20240724	134400	2124753400	53700	53800	53800	53700	21
340	20240724	134300	2123625200	53700	53700	53700	53700	102
341	20240724	134200	2118147800	53700	53800	53800	53700	29
342	20240724	134100	2116587800	53800	53700	53800	53700	12
343	20240724	134000	2115943300	53700	53700	53700	53700	102
344	20240724	133900	2110465900	53700	53700	53700	53700	31
345	20240724	133800	2108801200	53700	53700	53700	53700	717
346	20240724	133700	2070298300	53700	53800	53800	53700	426
347	20240724	133600	2047409600	53700	53800	53800	53700	102
348	20240724	133500	2041922100	53700	53700	53700	53700	101
349	20240724	133400	2036498400	53700	53800	53800	53700	42
350	20240724	133300	2034242500	53800	53800	53800	53800	0
351	20240724	133200	2034242500	53800	53800	53800	53700	7
352	20240724	133100	2033866000	53800	53700	53800	53700	414
353	20240724	133000	2011603800	53700	53700	53700	53700	3
354	20240724	132900	2011442700	53700	53700	53700	53700	15
355	20240724	132800	2010637200	53700	53700	53700	53700	15
356	20240724	132700	2009831700	53800	53800	53800	53800	0
357	20240724	132600	2009831700	53800	53700	53800	53700	42
358	20240724	132500	2007574300	53700	53700	53800	53700	35
359	20240724	132400	2005694700	53700	53700	53700	53700	22
360	20240724	132300	2004513300	53700	53700	53700	53700	524
361	20240724	132200	1976374500	53700	53800	53800	53700	1740
362	20240724	132100	1882769800	53800	53800	53800	53800	20
363	20240724	132000	1881693800	53800	53800	53800	53800	1
364	20240724	131900	1881640000	53800	53800	53800	53800	17
365	20240724	131800	1880725400	53800	53800	53800	53800	8
366	20240724	131700	1880295000	53800	53800	53900	53800	12
367	20240724	131600	1879649200	53800	53900	53900	53800	48
368	20240724	131500	1877066700	53800	53800	53900	53800	42
369	20240724	131400	1874806600	53900	53800	53900	53800	5
370	20240724	131300	1874537500	53800	53800	53800	53800	20
371	20240724	131200	1873461500	53800	53800	53800	53800	30
372	20240724	131100	1871847500	53800	53900	53900	53800	24
373	20240724	131000	1870555300	53800	53800	53800	53800	126
374	20240724	130900	1863776500	53800	53800	53800	53800	9
375	20240724	130800	1863292300	53800	53800	53800	53800	3
376	20240724	130700	1863130900	53800	53800	53800	53800	52
377	20240724	130600	1860333300	53800	53800	53800	53800	1
378	20240724	130500	1860279500	53800	53800	53800	53800	11
379	20240724	130400	1859687700	53800	53800	53800	53800	7
380	20240724	130300	1859311100	53800	53800	53800	53800	14
381	20240724	130200	1858557900	53800	53800	53800	53800	0
382	20240724	130100	1858557900	53800	53800	53800	53800	3
383	20240724	130000	1858396500	53800	53800	53900	53800	32
384	20240724	125900	1856674700	53800	53900	53900	53800	110
385	20240724	125800	1850755700	53900	53800	53900	53800	37
386	20240724	125700	1848761500	53800	53800	53800	53800	143
387	20240724	125600	1841068100	53800	53800	53800	53800	12
388	20240724	125500	1840422500	53900	53800	53900	53800	30
389	20240724	125400	1838805600	53900	53800	53900	53800	3
390	20240724	125300	1838644000	53900	53900	53900	53900	0
391	20240724	125200	1838644000	53900	53800	53900	53800	329
392	20240724	125100	1820913400	53900	53900	53900	53800	4
393	20240724	125000	1820698000	53900	53800	53900	53800	192
394	20240724	124900	1810349900	53800	53800	53800	53800	1
395	20240724	124800	1810296100	53800	53800	53800	53800	18
396	20240724	124700	1809327700	53800	53800	53800	53800	2
397	20240724	124600	1809220100	53800	53800	53900	53800	29
398	20240724	124500	1807658400	53800	53800	53900	53800	37
399	20240724	124400	1805667700	53800	53800	53800	53800	1
400	20240724	124300	1805613900	53800	53800	53800	53800	2
401	20240724	124200	1805506300	53800	53800	53800	53800	1
402	20240724	124100	1805452500	53800	53800	53800	53800	1
403	20240724	124000	1805398700	53800	53800	53800	53800	20
404	20240724	123900	1804322700	53800	53800	53800	53800	12
405	20240724	123800	1803677100	53900	53800	53900	53800	211
406	20240724	123700	1792324300	53800	53800	53900	53800	29
407	20240724	123600	1790763900	53800	53800	53800	53800	1
408	20240724	123500	1790710100	53900	53800	53900	53800	18
409	20240724	123400	1789741600	53800	53800	53800	53800	52
410	20240724	123300	1786944000	53800	53800	53800	53800	12
411	20240724	123200	1786298400	53800	53800	53900	53800	86
412	20240724	123100	1781669600	53800	53800	53800	53800	11
413	20240724	123000	1781077800	53900	53800	53900	53800	3
414	20240724	122900	1780916300	53800	53800	53800	53800	0
415	20240724	122800	1780916300	53800	53800	53900	53800	3
416	20240724	122700	1780754800	53800	53900	53900	53800	301
417	20240724	122600	1764560900	53800	53800	53800	53800	1
418	20240724	122500	1764507100	53800	53800	53800	53800	25
419	20240724	122400	1763162100	53800	53800	53900	53800	67
420	20240724	122300	1759552500	53800	53800	53800	53800	5
421	20240724	122200	1759283500	53800	53800	53800	53800	248
422	20240724	122100	1745941100	53800	53800	53900	53800	243
423	20240724	122000	1732866900	53800	53800	53800	53800	2
424	20240724	121900	1732759300	53800	53800	53800	53800	244
425	20240724	121800	1719632100	53800	53800	53800	53800	475
426	20240724	121700	1694077100	53900	53900	53900	53800	3
427	20240724	121600	1693915500	53900	53800	53900	53800	16
428	20240724	121500	1693053200	53800	53800	53800	53800	0
429	20240724	121400	1693053200	53800	53800	53800	53800	1
430	20240724	121300	1692999400	53800	53800	53800	53800	2
431	20240724	121200	1692891800	53800	53800	53800	53800	54
432	20240724	121100	1689986600	53800	53800	53800	53800	51
433	20240724	121000	1687242800	53800	53800	53800	53800	1
434	20240724	120900	1687189000	53800	53800	53800	53800	1
435	20240724	120800	1687135200	53900	53800	53900	53800	16
436	20240724	120700	1686272900	53800	53800	53800	53800	0
437	20240724	120600	1686272900	53800	53800	53800	53800	27
438	20240724	120500	1684820300	53800	53900	53900	53800	5
439	20240724	120400	1684551000	53900	53800	53900	53800	2
440	20240724	120300	1684443300	53800	53800	53800	53800	5
441	20240724	120200	1684174300	53900	53900	53900	53900	1
442	20240724	120100	1684120400	53800	53800	53800	53800	12
443	20240724	120000	1683474800	53800	53800	53800	53800	115
444	20240724	115900	1677287800	53900	53900	53900	53900	33
445	20240724	115800	1675509100	53900	53900	53900	53900	1
446	20240724	115700	1675455200	53800	53800	53800	53800	1
447	20240724	115600	1675401400	53900	53800	53900	53800	13
448	20240724	115500	1674701800	53800	53700	53800	53700	52
449	20240724	115400	1671904300	53700	53800	53800	53700	43
450	20240724	115300	1669592100	53800	53800	53800	53700	12
451	20240724	115200	1668946600	53800	53700	53800	53700	240
452	20240724	115100	1656037600	53700	53700	53800	53700	42
453	20240724	115000	1653780600	53800	53800	53800	53800	199
454	20240724	114900	1643074400	53800	53800	53800	53800	1648
455	20240724	114800	1554412000	53800	53900	53900	53800	748
456	20240724	114700	1514113100	53900	53900	53900	53900	1
457	20240724	114600	1514059200	53900	53900	53900	53900	0
458	20240724	114500	1514059200	53900	53900	53900	53900	11
459	20240724	114400	1513466300	53900	53900	53900	53900	1
460	20240724	114300	1513412400	53900	53900	53900	53900	201
461	20240724	114200	1502578500	53900	53900	53900	53900	12
462	20240724	114100	1501931700	53900	53900	53900	53900	15
463	20240724	114000	1501123200	54000	53900	54000	53900	38
464	20240724	113900	1499072500	53900	54000	54000	53900	3
465	20240724	113800	1498910600	53900	54000	54000	53900	12
466	20240724	113700	1498262700	54000	54000	54000	54000	10
467	20240724	113600	1497722700	53900	53900	53900	53900	15
468	20240724	113500	1496914200	53900	53900	53900	53900	1
469	20240724	113400	1496860300	54000	53900	54000	53900	26
470	20240724	113300	1495456400	54000	54000	54000	54000	10
471	20240724	113200	1494916400	54000	53900	54000	53900	19
472	20240724	113100	1493890500	53900	53900	53900	53900	1
473	20240724	113000	1493836600	54000	53900	54000	53900	300
474	20240724	112900	1477664800	53900	53900	53900	53800	25
475	20240724	112800	1476319300	53900	53800	53900	53800	21
476	20240724	112700	1475189300	53800	53800	53800	53800	0
477	20240724	112600	1475189300	53800	53900	53900	53800	22
478	20240724	112500	1474005600	53800	53900	53900	53700	5170
479	20240724	112400	1195796500	54000	53900	54000	53900	5
480	20240724	112300	1195526600	54000	54000	54000	54000	10
481	20240724	112200	1194986600	54000	54000	54000	54000	50
482	20240724	112100	1192286600	53900	53900	53900	53900	3
483	20240724	112000	1192124900	53900	54000	54000	53900	310
484	20240724	111900	1175385000	54000	54000	54000	54000	0
485	20240724	111800	1175385000	54000	54000	54000	54000	328
486	20240724	111700	1157673000	54100	54100	54100	54100	5
487	20240724	111600	1157402500	54000	54100	54100	54000	58
488	20240724	111500	1154270300	54000	54000	54000	54000	544
489	20240724	111400	1124894300	54000	54000	54000	54000	19
490	20240724	111300	1123868300	54100	54000	54100	54000	10
491	20240724	111200	1123327800	54000	54000	54000	54000	1
492	20240724	111100	1123273800	54100	54100	54100	54100	2
493	20240724	111000	1123165600	54100	54000	54200	54000	1003
494	20240724	110900	1069003200	54000	54000	54000	54000	20
495	20240724	110800	1067923200	54000	54000	54000	54000	8
496	20240724	110700	1067491200	54100	54100	54100	54100	188
497	20240724	110600	1057320400	54100	54100	54100	54100	0
498	20240724	110500	1057320400	54100	54100	54100	54000	33
499	20240724	110400	1055535200	54000	54000	54100	54000	301
500	20240724	110300	1039264200	54000	54000	54100	54000	129
501	20240724	110200	1032288300	54000	54100	54100	54000	215
502	20240724	110100	1020660300	54100	54000	54100	54000	28
503	20240724	110000	1019146600	54100	54000	54100	54000	27
504	20240724	105900	1017687500	54000	54000	54100	54000	368
505	20240724	105800	997814500	54100	54100	54100	54100	38
506	20240724	105700	995758700	54100	54100	54100	54100	17
507	20240724	105600	994839000	54000	54000	54000	54000	15
508	20240724	105500	994029000	54000	54000	54000	54000	201
509	20240724	105400	983175000	54100	54100	54100	54100	0
510	20240724	105300	983175000	54100	54000	54100	54000	21
511	20240724	105200	982040800	54100	54100	54100	54100	23
512	20240724	105100	980796500	54000	54100	54100	54000	236
513	20240724	105000	968029500	54000	54000	54000	54000	54
514	20240724	104900	965113500	54000	54000	54000	54000	0
515	20240724	104800	965113500	54000	54000	54000	54000	0
516	20240724	104700	965113500	54000	54000	54000	54000	17
517	20240724	104600	964195500	54100	54100	54100	54100	15
518	20240724	104500	963384000	54100	54100	54100	54100	2149
519	20240724	104400	847123100	54200	54200	54200	54200	0
520	20240724	104300	847123100	54200	54200	54200	54200	0
521	20240724	104200	847123100	54200	54200	54200	54200	70
522	20240724	104100	843329100	54200	54200	54200	54200	5
523	20240724	104000	843058100	54200	54200	54200	54100	49
524	20240724	103900	840403600	54200	54200	54200	54200	18
525	20240724	103800	839428000	54100	54100	54100	54100	12
526	20240724	103700	838778800	54100	54100	54100	54100	11
527	20240724	103600	838183700	54100	54100	54100	54100	1
528	20240724	103500	838129600	54100	54100	54100	54100	32
529	20240724	103400	836398400	54200	54200	54200	54200	338
530	20240724	103300	818078800	54300	54300	54300	54300	1
531	20240724	103200	818024500	54300	54300	54300	54300	0
532	20240724	103100	818024500	54300	54300	54300	54300	14
533	20240724	103000	817264300	54200	54300	54300	54200	27
534	20240724	102900	815800300	54200	54200	54200	54200	56
535	20240724	102800	812765100	54200	54200	54200	54200	49
536	20240724	102700	810109300	54200	54300	54300	54200	45
537	20240724	102600	807669800	54300	54200	54300	54200	25
538	20240724	102500	806313800	54200	54200	54200	54200	0
539	20240724	102400	806313800	54200	54200	54200	54200	0
540	20240724	102300	806313800	54200	54200	54200	54200	34
541	20240724	102200	804471000	54200	54200	54200	54200	17
542	20240724	102100	803549600	54200	54200	54200	54200	0
543	20240724	102000	803549600	54200	54200	54200	54200	19
544	20240724	101900	802519800	54200	54300	54300	54200	24
545	20240724	101800	801218900	54300	54300	54300	54300	1
546	20240724	101700	801164600	54300	54300	54300	54300	0
547	20240724	101600	801164600	54300	54100	54300	54100	203
548	20240724	101500	790145500	54100	54100	54100	54100	0
549	20240724	101400	790145500	54100	54100	54100	54100	0
550	20240724	101300	790145500	54100	54200	54200	54100	29
551	20240724	101200	788574400	54200	54300	54300	54200	52
552	20240724	101100	785755700	54300	54300	54300	54200	207
553	20240724	101000	774536100	54300	54300	54300	54300	2
554	20240724	100900	774427500	54300	54300	54300	54300	15
555	20240724	100800	773613000	54300	54300	54300	54300	94
556	20240724	100700	768508800	54300	54300	54300	54300	0
557	20240724	100600	768508800	54300	54400	54400	54300	6
558	20240724	100500	768182900	54400	54400	54400	54400	51
559	20240724	100400	765408500	54400	54300	54400	54300	106
560	20240724	100300	759652600	54300	54300	54300	54300	159
561	20240724	100200	751018900	54300	54300	54300	54300	1
562	20240724	100100	750964600	54200	54300	54300	54200	236
563	20240724	100000	738159700	54300	54200	54300	54200	33
564	20240724	095900	736370800	54200	54200	54200	54200	80
565	20240724	095800	732034800	54200	54200	54200	54200	11
566	20240724	095700	731438600	54200	54200	54200	54200	44
567	20240724	095600	729053800	54200	54200	54200	54200	0
568	20240724	095500	729053800	54200	54200	54200	54200	20
569	20240724	095400	727969800	54300	54200	54300	54200	136
570	20240724	095300	720598300	54200	54200	54200	54200	11
571	20240724	095200	720002100	54300	54300	54300	54300	0
572	20240724	095100	720002100	54300	54300	54300	54300	1
573	20240724	095000	719947800	54200	54200	54200	54200	0
574	20240724	094900	719947800	54200	54400	54400	54200	26
575	20240724	094800	718536800	54500	54400	54500	54400	31
576	20240724	094700	716850300	54400	54500	54500	54400	97
577	20240724	094600	711566900	54500	54500	54500	54500	176
578	20240724	094500	701974900	54400	54300	54400	54300	615
579	20240724	094400	668554400	54200	54300	54300	54200	17
580	20240724	094300	667632400	54300	54300	54300	54300	15
581	20240724	094200	666817900	54300	54200	54300	54200	219
582	20240724	094100	654945100	54200	54200	54200	54200	51
583	20240724	094000	652180900	54200	54200	54200	54200	5
584	20240724	093900	651909900	54200	54300	54300	54200	19
585	20240724	093800	650879600	54200	54300	54300	54200	32
586	20240724	093700	649145100	54300	54200	54300	54200	302
587	20240724	093600	632776400	54200	54200	54200	54200	2
588	20240724	093500	632668000	54100	54100	54100	54100	210
589	20240724	093400	621307000	54100	54000	54200	54000	42
590	20240724	093300	619034800	54000	54100	54100	54000	52
591	20240724	093200	616225900	54000	54100	54100	54000	517
592	20240724	093100	588303500	54100	54100	54100	54100	116
593	20240724	093000	582027900	54000	54000	54200	54000	861
594	20240724	092900	535510600	54100	54100	54100	54000	1024
595	20240724	092800	480171100	54100	54100	54100	54100	17
596	20240724	092700	479251400	54100	54000	54100	54000	331
597	20240724	092600	461354300	54000	54100	54100	54000	5
598	20240724	092500	461083900	54100	54100	54100	54100	0
599	20240724	092400	461083900	54100	54000	54100	54000	109
600	20240724	092300	455188900	54100	54100	54100	54100	30
601	20240724	092200	453565900	54100	54100	54100	54100	64
602	20240724	092100	450103500	54100	54100	54100	54100	48
603	20240724	092000	447506700	54100	54100	54100	54100	125
604	20240724	091900	440744200	54200	54100	54200	54100	29
605	20240724	091800	439175200	54200	54200	54200	54200	24
606	20240724	091700	437874400	54200	54100	54200	54100	53
607	20240724	091600	435006800	54100	54100	54100	54100	322
608	20240724	091500	417586600	54000	54000	54100	54000	393
609	20240724	091400	396363600	54000	54000	54000	54000	300
610	20240724	091300	380163600	54100	54100	54100	54100	17
611	20240724	091200	379243900	54100	54000	54100	54000	40
612	20240724	091100	377082900	54100	54100	54100	54100	8
613	20240724	091000	376650100	54100	54100	54100	54100	48
614	20240724	090900	374053300	54100	54100	54100	54100	6
615	20240724	090800	373728700	54100	54200	54200	54100	56
616	20240724	090700	370698100	54200	54200	54200	54200	0
617	20240724	090600	370698100	54200	54000	54300	54000	569
618	20240724	090500	339937300	53900	53800	53900	53800	480
619	20240724	090400	314090300	53800	53700	53800	53700	970
620	20240724	090300	261980400	53700	53800	53800	53700	587
621	20240724	090200	230436400	53900	54000	54000	53900	2942
622	20240724	090100	71607100	54000	54300	54300	54000	147
623	20240724	090000	63668700	54300	54000	54300	54000	1179