KissMeData/027050/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	191000	549664045	2810	2810	2810	2810	5390
3	20240724	190900	549664045	2810	2810	2810	2810	0
4	20240724	190800	549664045	2810	2810	2810	2810	0
5	20240724	190700	549664045	2810	2810	2810	2810	0
6	20240724	190600	549664045	2810	2810	2810	2810	0
7	20240724	190500	549664045	2810	2810	2810	2810	0
8	20240724	190400	549664045	2810	2810	2810	2810	0
9	20240724	190300	549664045	2810	2810	2810	2810	0
10	20240724	190200	549664045	2810	2810	2810	2810	0
11	20240724	190100	549664045	2810	2810	2810	2810	0
12	20240724	190000	549664045	2810	2810	2810	2810	0
13	20240724	185900	549664045	2810	2810	2810	2810	0
14	20240724	185800	549664045	2810	2810	2810	2810	0
15	20240724	185700	549664045	2810	2810	2810	2810	0
16	20240724	185600	549664045	2810	2810	2810	2810	0
17	20240724	185500	549664045	2810	2810	2810	2810	0
18	20240724	185400	549664045	2810	2810	2810	2810	0
19	20240724	185300	549664045	2810	2810	2810	2810	0
20	20240724	185200	549664045	2810	2810	2810	2810	0
21	20240724	185100	549664045	2810	2810	2810	2810	0
22	20240724	185000	549664045	2810	2810	2810	2810	0
23	20240724	184900	549664045	2810	2810	2810	2810	0
24	20240724	184800	549664045	2810	2810	2810	2810	0
25	20240724	184700	549664045	2810	2810	2810	2810	0
26	20240724	184600	549664045	2810	2810	2810	2810	0
27	20240724	184500	549664045	2810	2810	2810	2810	0
28	20240724	184400	549664045	2810	2810	2810	2810	0
29	20240724	184300	549664045	2810	2810	2810	2810	0
30	20240724	184200	549664045	2810	2810	2810	2810	0
31	20240724	184100	549664045	2810	2810	2810	2810	0
32	20240724	184000	549664045	2810	2810	2810	2810	5390
33	20240724	183900	549664045	2810	2810	2810	2810	0
34	20240724	183800	549664045	2810	2810	2810	2810	0
35	20240724	183700	549664045	2810	2810	2810	2810	0
36	20240724	183600	549664045	2810	2810	2810	2810	0
37	20240724	183500	549664045	2810	2810	2810	2810	0
38	20240724	183400	549664045	2810	2810	2810	2810	0
39	20240724	183300	549664045	2810	2810	2810	2810	0
40	20240724	183200	549664045	2810	2810	2810	2810	0
41	20240724	183100	549664045	2810	2810	2810	2810	0
42	20240724	183000	549664045	2810	2810	2810	2810	0
43	20240724	182900	549664045	2810	2810	2810	2810	0
44	20240724	182800	549664045	2810	2810	2810	2810	0
45	20240724	182700	549664045	2810	2810	2810	2810	0
46	20240724	182600	549664045	2810	2810	2810	2810	0
47	20240724	182500	549664045	2810	2810	2810	2810	0
48	20240724	182400	549664045	2810	2810	2810	2810	0
49	20240724	182300	549664045	2810	2810	2810	2810	0
50	20240724	182200	549664045	2810	2810	2810	2810	0
51	20240724	182100	549664045	2810	2810	2810	2810	0
52	20240724	182000	549664045	2810	2810	2810	2810	0
53	20240724	181900	549664045	2810	2810	2810	2810	0
54	20240724	181800	549664045	2810	2810	2810	2810	0
55	20240724	181700	549664045	2810	2810	2810	2810	0
56	20240724	181600	549664045	2810	2810	2810	2810	0
57	20240724	181500	549664045	2810	2810	2810	2810	0
58	20240724	181400	549664045	2810	2810	2810	2810	0
59	20240724	181300	549664045	2810	2810	2810	2810	0
60	20240724	181200	549664045	2810	2810	2810	2810	0
61	20240724	181100	549664045	2810	2810	2810	2810	0
62	20240724	181000	549664045	2810	2810	2810	2810	5390
63	20240724	180900	549664045	2810	2810	2810	2810	0
64	20240724	180800	549664045	2810	2810	2810	2810	0
65	20240724	180700	549664045	2810	2810	2810	2810	0
66	20240724	180600	549664045	2810	2810	2810	2810	0
67	20240724	180500	549664045	2810	2810	2810	2810	0
68	20240724	180400	549664045	2810	2810	2810	2810	0
69	20240724	180300	549664045	2810	2810	2810	2810	0
70	20240724	180200	549664045	2810	2810	2810	2810	0
71	20240724	180100	549664045	2810	2810	2810	2810	0
72	20240724	180000	549664045	2810	2810	2810	2810	0
73	20240724	175900	549664045	2810	2810	2810	2810	0
74	20240724	175800	549664045	2810	2810	2810	2810	0
75	20240724	175700	549664045	2810	2810	2810	2810	0
76	20240724	175600	549664045	2810	2810	2810	2810	0
77	20240724	175500	549664045	2810	2810	2810	2810	0
78	20240724	175400	549664045	2810	2810	2810	2810	0
79	20240724	175300	549664045	2810	2810	2810	2810	0
80	20240724	175200	549664045	2810	2810	2810	2810	0
81	20240724	175100	549664045	2810	2810	2810	2810	0
82	20240724	175000	549664045	2810	2810	2810	2810	0
83	20240724	174900	549664045	2810	2810	2810	2810	0
84	20240724	174800	549664045	2810	2810	2810	2810	0
85	20240724	174700	549664045	2810	2810	2810	2810	0
86	20240724	174600	549664045	2810	2810	2810	2810	0
87	20240724	174500	549664045	2810	2810	2810	2810	0
88	20240724	174400	549664045	2810	2810	2810	2810	0
89	20240724	174300	549664045	2810	2810	2810	2810	0
90	20240724	174200	549664045	2810	2810	2810	2810	0
91	20240724	174100	549664045	2810	2810	2810	2810	0
92	20240724	174000	549664045	2810	2810	2810	2810	5390
93	20240724	173900	549664045	2810	2810	2810	2810	0
94	20240724	173800	549664045	2810	2810	2810	2810	0
95	20240724	173700	549664045	2810	2810	2810	2810	0
96	20240724	173600	549664045	2810	2810	2810	2810	0
97	20240724	173500	549664045	2810	2810	2810	2810	0
98	20240724	173400	549664045	2810	2810	2810	2810	0
99	20240724	173300	549664045	2810	2810	2810	2810	0
100	20240724	173200	549664045	2810	2810	2810	2810	0
101	20240724	173100	549664045	2810	2810	2810	2810	0
102	20240724	173000	549664045	2810	2810	2810	2810	0
103	20240724	172900	549664045	2810	2810	2810	2810	0
104	20240724	172800	549664045	2810	2810	2810	2810	0
105	20240724	172700	549664045	2810	2810	2810	2810	0
106	20240724	172600	549664045	2810	2810	2810	2810	0
107	20240724	172500	549664045	2810	2810	2810	2810	0
108	20240724	172400	549664045	2810	2810	2810	2810	0
109	20240724	172300	549664045	2810	2810	2810	2810	0
110	20240724	172200	549664045	2810	2810	2810	2810	0
111	20240724	172100	549664045	2810	2810	2810	2810	0
112	20240724	172000	549664045	2810	2810	2810	2810	0
113	20240724	171900	549664045	2810	2810	2810	2810	0
114	20240724	171800	549664045	2810	2810	2810	2810	0
115	20240724	171700	549664045	2810	2810	2810	2810	0
116	20240724	171600	549664045	2810	2810	2810	2810	0
117	20240724	171500	549664045	2810	2810	2810	2810	0
118	20240724	171400	549664045	2810	2810	2810	2810	0
119	20240724	171300	549664045	2810	2810	2810	2810	0
120	20240724	171200	549664045	2810	2810	2810	2810	0
121	20240724	171100	549664045	2810	2810	2810	2810	0
122	20240724	171000	549664045	2810	2810	2810	2810	5390
123	20240724	170900	549664045	2810	2810	2810	2810	0
124	20240724	170800	549664045	2810	2810	2810	2810	0
125	20240724	170700	549664045	2810	2810	2810	2810	0
126	20240724	170600	549664045	2810	2810	2810	2810	0
127	20240724	170500	549664045	2810	2810	2810	2810	0
128	20240724	170400	549664045	2810	2810	2810	2810	0
129	20240724	170300	549664045	2810	2810	2810	2810	0
130	20240724	170200	549664045	2810	2810	2810	2810	0
131	20240724	170100	549664045	2810	2810	2810	2810	0
132	20240724	170000	549664045	2810	2810	2810	2810	0
133	20240724	165900	549664045	2810	2810	2810	2810	0
134	20240724	165800	549664045	2810	2810	2810	2810	0
135	20240724	165700	549664045	2810	2810	2810	2810	0
136	20240724	165600	549664045	2810	2810	2810	2810	0
137	20240724	165500	549664045	2810	2810	2810	2810	0
138	20240724	165400	549664045	2810	2810	2810	2810	0
139	20240724	165300	549664045	2810	2810	2810	2810	0
140	20240724	165200	549664045	2810	2810	2810	2810	0
141	20240724	165100	549664045	2810	2810	2810	2810	0
142	20240724	165000	549664045	2810	2810	2810	2810	0
143	20240724	164900	549664045	2810	2810	2810	2810	0
144	20240724	164800	549664045	2810	2810	2810	2810	0
145	20240724	164700	549664045	2810	2810	2810	2810	0
146	20240724	164600	549664045	2810	2810	2810	2810	0
147	20240724	164500	549664045	2810	2810	2810	2810	0
148	20240724	164400	549664045	2810	2810	2810	2810	0
149	20240724	164300	549664045	2810	2810	2810	2810	0
150	20240724	164200	549664045	2810	2810	2810	2810	0
151	20240724	164100	549664045	2810	2810	2810	2810	0
152	20240724	164000	549664045	2810	2810	2810	2810	5390
153	20240724	163900	549664045	2810	2810	2810	2810	0
154	20240724	163800	549664045	2810	2810	2810	2810	0
155	20240724	163700	549664045	2810	2810	2810	2810	0
156	20240724	163600	549664045	2810	2810	2810	2810	0
157	20240724	163500	549664045	2810	2810	2810	2810	0
158	20240724	163400	549664045	2810	2810	2810	2810	0
159	20240724	163300	549664045	2810	2810	2810	2810	0
160	20240724	163200	549664045	2810	2810	2810	2810	0
161	20240724	163100	549664045	2810	2810	2810	2810	0
162	20240724	163000	549664045	2810	2810	2810	2810	0
163	20240724	162900	549664045	2810	2810	2810	2810	0
164	20240724	162800	549664045	2810	2810	2810	2810	0
165	20240724	162700	549664045	2810	2810	2810	2810	0
166	20240724	162600	549664045	2810	2810	2810	2810	0
167	20240724	162500	549664045	2810	2810	2810	2810	0
168	20240724	162400	549664045	2810	2810	2810	2810	0
169	20240724	162300	549664045	2810	2810	2810	2810	0
170	20240724	162200	549664045	2810	2810	2810	2810	0
171	20240724	162100	549664045	2810	2810	2810	2810	0
172	20240724	162000	549664045	2810	2810	2810	2810	0
173	20240724	161900	549664045	2810	2810	2810	2810	0
174	20240724	161800	549664045	2810	2810	2810	2810	0
175	20240724	161700	549664045	2810	2810	2810	2810	0
176	20240724	161600	549664045	2810	2810	2810	2810	0
177	20240724	161500	549664045	2810	2810	2810	2810	0
178	20240724	161400	549664045	2810	2810	2810	2810	0
179	20240724	161300	549664045	2810	2810	2810	2810	0
180	20240724	161200	549664045	2810	2810	2810	2810	0
181	20240724	161100	549664045	2810	2810	2810	2810	0
182	20240724	161000	549664045	2810	2810	2810	2810	5390
183	20240724	160900	549664045	2810	2810	2810	2810	0
184	20240724	160800	549664045	2810	2810	2810	2810	0
185	20240724	160700	549664045	2810	2810	2810	2810	0
186	20240724	160600	549664045	2810	2810	2810	2810	0
187	20240724	160500	549664045	2810	2810	2810	2810	0
188	20240724	160400	549664045	2810	2810	2810	2810	0
189	20240724	160300	549664045	2810	2810	2810	2810	0
190	20240724	160200	549664045	2810	2810	2810	2810	0
191	20240724	160100	549664045	2810	2810	2810	2810	0
192	20240724	160000	549664045	2810	2810	2810	2810	0
193	20240724	155900	549664045	2810	2810	2810	2810	0
194	20240724	155800	549664045	2810	2810	2810	2810	0
195	20240724	155700	549664045	2810	2810	2810	2810	0
196	20240724	155600	549664045	2810	2810	2810	2810	0
197	20240724	155500	549664045	2810	2810	2810	2810	0
198	20240724	155400	549664045	2810	2810	2810	2810	0
199	20240724	155300	549664045	2810	2810	2810	2810	0
200	20240724	155200	549664045	2810	2810	2810	2810	0
201	20240724	155100	549664045	2810	2810	2810	2810	0
202	20240724	155000	549664045	2810	2810	2810	2810	0
203	20240724	154900	549664045	2810	2810	2810	2810	0
204	20240724	154800	549664045	2810	2810	2810	2810	0
205	20240724	154700	549664045	2810	2810	2810	2810	0
206	20240724	154600	549664045	2810	2810	2810	2810	0
207	20240724	154500	549664045	2810	2810	2810	2810	0
208	20240724	154400	549664045	2810	2810	2810	2810	0
209	20240724	154300	549664045	2810	2810	2810	2810	0
210	20240724	154200	549664045	2810	2810	2810	2810	0
211	20240724	154100	549664045	2810	2810	2810	2810	0
212	20240724	154000	549664045	2810	2810	2810	2810	5390
213	20240724	153900	549664045	2810	2810	2810	2810	0
214	20240724	153800	549664045	2810	2810	2810	2810	0
215	20240724	153700	549664045	2810	2810	2810	2810	0
216	20240724	153600	549664045	2810	2810	2810	2810	0
217	20240724	153500	549664045	2810	2810	2810	2810	0
218	20240724	153400	549664045	2810	2810	2810	2810	0
219	20240724	153300	549664045	2810	2810	2810	2810	0
220	20240724	153200	549664045	2810	2810	2810	2810	0
221	20240724	153100	549664045	2810	2810	2810	2810	0
222	20240724	153000	549664045	2810	2810	2810	2810	5390
223	20240724	152900	534518145	2810	2810	2810	2810	0
224	20240724	152800	534518145	2810	2810	2810	2810	0
225	20240724	152700	534518145	2810	2810	2810	2810	0
226	20240724	152600	534518145	2810	2810	2810	2810	0
227	20240724	152500	534518145	2810	2810	2810	2810	0
228	20240724	152400	534518145	2810	2810	2810	2810	0
229	20240724	152300	534518145	2810	2810	2810	2810	0
230	20240724	152200	534518145	2810	2810	2810	2810	0
231	20240724	152100	534518145	2810	2810	2810	2810	0
232	20240724	152000	534518145	2810	2810	2810	2810	0
233	20240724	151900	534518145	2810	2820	2820	2810	108
234	20240724	151800	534214585	2820	2815	2820	2815	764
235	20240724	151700	532063425	2815	2815	2820	2815	3089
236	20240724	151600	523367640	2820	2820	2820	2820	102
237	20240724	151500	523080000	2820	2820	2820	2820	0
238	20240724	151400	523080000	2820	2820	2820	2820	0
239	20240724	151300	523080000	2820	2820	2820	2820	1
240	20240724	151200	523077180	2820	2820	2820	2820	218
241	20240724	151100	522462420	2820	2820	2820	2820	202
242	20240724	151000	521892780	2820	2820	2820	2820	600
243	20240724	150900	520200780	2820	2820	2820	2820	0
244	20240724	150800	520200780	2820	2825	2825	2820	487
245	20240724	150700	518825175	2825	2825	2825	2825	0
246	20240724	150600	518825175	2825	2825	2825	2825	150
247	20240724	150500	518401425	2825	2825	2825	2825	2
248	20240724	150400	518395775	2825	2820	2825	2820	55
249	20240724	150300	518240650	2820	2825	2825	2820	10
250	20240724	150200	518212440	2825	2830	2830	2825	52
251	20240724	150100	518065290	2830	2830	2830	2830	0
252	20240724	150000	518065290	2830	2830	2830	2830	999
253	20240724	145900	515238120	2830	2830	2830	2830	0
254	20240724	145800	515238120	2830	2830	2830	2830	0
255	20240724	145700	515238120	2830	2830	2830	2830	1
256	20240724	145600	515235290	2830	2830	2830	2830	0
257	20240724	145500	515235290	2830	2830	2830	2830	1
258	20240724	145400	515232460	2830	2830	2830	2830	918
259	20240724	145300	512634520	2830	2830	2830	2830	0
260	20240724	145200	512634520	2830	2830	2830	2830	10
261	20240724	145100	512606220	2830	2830	2835	2830	1091
262	20240724	145000	509518595	2830	2830	2830	2830	0
263	20240724	144900	509518595	2830	2830	2830	2830	422
264	20240724	144800	508324335	2830	2830	2830	2830	0
265	20240724	144700	508324335	2830	2830	2830	2830	2
266	20240724	144600	508318675	2830	2830	2830	2830	1
267	20240724	144500	508315845	2830	2825	2830	2825	6
268	20240724	144400	508298890	2825	2825	2825	2825	0
269	20240724	144300	508298890	2825	2820	2825	2820	373
270	20240724	144200	507246555	2820	2820	2825	2820	353
271	20240724	144100	506251085	2825	2825	2825	2825	0
272	20240724	144000	506251085	2825	2820	2825	2820	100
273	20240724	143900	505969035	2825	2825	2825	2825	0
274	20240724	143800	505969035	2825	2825	2825	2825	3
275	20240724	143700	505960560	2820	2820	2820	2820	863
276	20240724	143600	503526900	2820	2820	2820	2820	600
277	20240724	143500	501834900	2820	2820	2820	2820	0
278	20240724	143400	501834900	2820	2820	2820	2820	0
279	20240724	143300	501834900	2820	2820	2820	2820	10
280	20240724	143200	501806700	2825	2825	2825	2825	40
281	20240724	143100	501693700	2825	2820	2825	2820	145
282	20240724	143000	501284575	2820	2820	2820	2815	75
283	20240724	142900	501073140	2820	2820	2820	2820	0
284	20240724	142800	501073140	2820	2820	2820	2820	3
285	20240724	142700	501064680	2820	2820	2820	2820	0
286	20240724	142600	501064680	2820	2820	2820	2820	0
287	20240724	142500	501064680	2820	2820	2820	2820	300
288	20240724	142400	500218680	2825	2825	2825	2825	0
289	20240724	142300	500218680	2825	2825	2825	2825	0
290	20240724	142200	500218680	2825	2825	2825	2825	200
291	20240724	142100	499653680	2825	2825	2825	2825	0
292	20240724	142000	499653680	2825	2825	2825	2825	2
293	20240724	141900	499648030	2825	2825	2825	2825	1
294	20240724	141800	499645205	2820	2820	2820	2820	469
295	20240724	141700	498322625	2815	2815	2815	2815	30
296	20240724	141600	498238175	2820	2820	2820	2820	31
297	20240724	141500	498150755	2820	2820	2820	2820	0
298	20240724	141400	498150755	2820	2820	2820	2820	89
299	20240724	141300	497899775	2825	2825	2825	2825	15
300	20240724	141200	497857400	2825	2825	2825	2825	0
301	20240724	141100	497857400	2825	2825	2825	2825	0
302	20240724	141000	497857400	2825	2825	2825	2825	0
303	20240724	140900	497857400	2825	2825	2825	2825	0
304	20240724	140800	497857400	2825	2825	2825	2825	1
305	20240724	140700	497854575	2820	2820	2820	2820	0
306	20240724	140600	497854575	2820	2820	2820	2820	91
307	20240724	140500	497597955	2815	2815	2815	2815	702
308	20240724	140400	495621825	2825	2825	2825	2825	0
309	20240724	140300	495621825	2825	2825	2825	2825	0
310	20240724	140200	495621825	2825	2825	2825	2825	0
311	20240724	140100	495621825	2825	2825	2825	2825	0
312	20240724	140000	495621825	2825	2825	2825	2825	0
313	20240724	135900	495621825	2825	2825	2825	2825	0
314	20240724	135800	495621825	2825	2825	2825	2825	0
315	20240724	135700	495621825	2825	2805	2825	2805	2002
316	20240724	135600	490006175	2810	2815	2815	2810	9400
317	20240724	135500	463588030	2815	2815	2815	2815	1201
318	20240724	135400	460207215	2815	2820	2820	2815	360
319	20240724	135300	459192910	2825	2825	2825	2825	0
320	20240724	135200	459192910	2825	2825	2825	2825	3
321	20240724	135100	459184435	2825	2825	2825	2825	4
322	20240724	135000	459173135	2820	2820	2820	2820	398
323	20240724	134900	458050775	2825	2820	2825	2820	183
324	20240724	134800	457534700	2825	2825	2825	2825	4
325	20240724	134700	457523400	2825	2825	2825	2825	1
326	20240724	134600	457520575	2820	2820	2820	2820	870
327	20240724	134500	455067175	2820	2820	2820	2820	0
328	20240724	134400	455067175	2820	2820	2820	2820	24
329	20240724	134300	454999495	2820	2820	2820	2820	1071
330	20240724	134200	451979275	2820	2820	2820	2820	100
331	20240724	134100	451697275	2825	2825	2825	2825	0
332	20240724	134000	451697275	2825	2825	2825	2825	0
333	20240724	133900	451697275	2825	2820	2825	2820	11
334	20240724	133800	451666250	2815	2815	2815	2815	10
335	20240724	133700	451638100	2815	2815	2820	2815	1080
336	20240724	133600	448597400	2815	2815	2815	2815	0
337	20240724	133500	448597400	2815	2815	2815	2815	0
338	20240724	133400	448597400	2815	2815	2815	2815	1190
339	20240724	133300	445247550	2815	2815	2815	2815	30
340	20240724	133200	445163100	2810	2810	2810	2810	0
341	20240724	133100	445163100	2810	2810	2810	2810	0
342	20240724	133000	445163100	2810	2810	2810	2810	0
343	20240724	132900	445163100	2810	2810	2810	2810	0
344	20240724	132800	445163100	2810	2810	2810	2810	250
345	20240724	132700	444460600	2810	2815	2815	2810	250
346	20240724	132600	443757590	2810	2810	2810	2810	0
347	20240724	132500	443757590	2810	2810	2810	2810	50
348	20240724	132400	443617090	2825	2825	2825	2825	0
349	20240724	132300	443617090	2825	2825	2825	2825	1
350	20240724	132200	443614265	2815	2825	2825	2815	5564
351	20240724	132100	427938470	2825	2830	2830	2825	160
352	20240724	132000	427486220	2830	2830	2830	2830	0
353	20240724	131900	427486220	2830	2830	2830	2830	138
354	20240724	131800	427095680	2830	2830	2830	2830	0
355	20240724	131700	427095680	2830	2830	2830	2830	0
356	20240724	131600	427095680	2830	2830	2830	2830	0
357	20240724	131500	427095680	2830	2830	2830	2830	0
358	20240724	131400	427095680	2830	2830	2830	2830	0
359	20240724	131300	427095680	2830	2830	2830	2830	0
360	20240724	131200	427095680	2830	2830	2830	2830	0
361	20240724	131100	427095680	2830	2830	2830	2830	12
362	20240724	131000	427061720	2830	2830	2830	2830	2
363	20240724	130900	427056060	2835	2835	2835	2835	0
364	20240724	130800	427056060	2835	2835	2835	2835	5
365	20240724	130700	427041885	2840	2835	2840	2835	120
366	20240724	130600	426701175	2840	2835	2840	2835	48
367	20240724	130500	426564980	2840	2825	2840	2825	3000
368	20240724	130400	418065025	2825	2825	2825	2825	31
369	20240724	130300	417977450	2830	2830	2830	2830	2
370	20240724	130200	417971790	2825	2825	2825	2825	264
371	20240724	130100	417225990	2825	2825	2830	2825	103
372	20240724	130000	416935010	2825	2825	2825	2825	0
373	20240724	125900	416935010	2825	2825	2825	2825	0
374	20240724	125800	416935010	2825	2825	2825	2825	0
375	20240724	125700	416935010	2825	2825	2825	2825	0
376	20240724	125600	416935010	2825	2820	2825	2815	1467
377	20240724	125500	412800395	2825	2820	2825	2820	513
378	20240724	125400	411353720	2820	2820	2820	2820	500
379	20240724	125300	409943720	2820	2820	2820	2820	1000
380	20240724	125200	407123720	2820	2820	2820	2820	2
381	20240724	125100	407118080	2820	2820	2820	2820	1489
382	20240724	125000	402919100	2820	2820	2820	2820	618
383	20240724	124900	401176340	2820	2820	2820	2820	0
384	20240724	124800	401176340	2820	2820	2820	2820	687
385	20240724	124700	399239000	2820	2820	2820	2820	206
386	20240724	124600	398658080	2820	2820	2820	2820	500
387	20240724	124500	397248080	2820	2820	2820	2820	1006
388	20240724	124400	394411160	2820	2820	2820	2820	0
389	20240724	124300	394411160	2820	2820	2820	2820	10
390	20240724	124200	394382960	2825	2825	2825	2825	301
391	20240724	124100	393532635	2825	2830	2830	2825	710
392	20240724	124000	391523585	2830	2830	2830	2830	0
393	20240724	123900	391523585	2830	2830	2830	2830	0
394	20240724	123800	391523585	2830	2830	2830	2830	0
395	20240724	123700	391523585	2830	2830	2830	2830	215
396	20240724	123600	390915135	2820	2820	2820	2820	2000
397	20240724	123500	385275135	2820	2820	2820	2820	321
398	20240724	123400	384369915	2820	2820	2820	2820	0
399	20240724	123300	384369915	2820	2820	2820	2820	0
400	20240724	123200	384369915	2820	2820	2820	2820	2179
401	20240724	123100	378225135	2820	2820	2820	2820	533
402	20240724	123000	376722075	2820	2820	2820	2820	835
403	20240724	122900	374367375	2820	2820	2820	2820	1000
404	20240724	122800	371547375	2820	2820	2820	2820	330
405	20240724	122700	370616775	2825	2825	2825	2825	0
406	20240724	122600	370616775	2825	2825	2825	2825	3
407	20240724	122500	370608300	2820	2820	2820	2820	325
408	20240724	122400	369691800	2820	2820	2820	2820	334
409	20240724	122300	368749920	2825	2820	2825	2820	2001
410	20240724	122200	363107095	2825	2825	2825	2825	2
411	20240724	122100	363101445	2820	2825	2825	2820	2885
412	20240724	122000	354965730	2825	2825	2825	2825	2
413	20240724	121900	354960080	2825	2825	2825	2825	0
414	20240724	121800	354960080	2825	2825	2825	2825	333
415	20240724	121700	354019355	2825	2825	2825	2825	1
416	20240724	121600	354016530	2830	2830	2830	2830	1
417	20240724	121500	354013700	2830	2830	2830	2830	1
418	20240724	121400	354010870	2820	2830	2830	2820	255
419	20240724	121300	353290730	2830	2830	2830	2830	5
420	20240724	121200	353276580	2830	2830	2830	2830	2
421	20240724	121100	353270920	2830	2830	2830	2830	0
422	20240724	121000	353270920	2830	2830	2830	2830	50
423	20240724	120900	353129420	2830	2830	2830	2830	2
424	20240724	120800	353123760	2835	2835	2835	2835	0
425	20240724	120700	353123760	2835	2835	2835	2835	0
426	20240724	120600	353123760	2835	2835	2835	2835	0
427	20240724	120500	353123760	2835	2835	2835	2835	0
428	20240724	120400	353123760	2835	2835	2835	2835	0
429	20240724	120300	353123760	2835	2835	2835	2835	0
430	20240724	120200	353123760	2835	2835	2835	2835	0
431	20240724	120100	353123760	2835	2835	2835	2835	2
432	20240724	120000	353118090	2835	2830	2835	2830	15
433	20240724	115900	353075630	2825	2830	2830	2825	700
434	20240724	115800	351096785	2835	2835	2835	2835	0
435	20240724	115700	351096785	2835	2835	2835	2835	17
436	20240724	115600	351048590	2835	2835	2835	2835	0
437	20240724	115500	351048590	2835	2835	2835	2835	5
438	20240724	115400	351034415	2835	2830	2835	2830	61
439	20240724	115300	350861530	2835	2835	2835	2835	503
440	20240724	115200	349435525	2835	2830	2835	2830	116
441	20240724	115100	349107240	2835	2835	2835	2835	4
442	20240724	115000	349095900	2840	2840	2840	2840	0
443	20240724	114900	349095900	2840	2840	2840	2840	0
444	20240724	114800	349095900	2840	2840	2840	2840	1
445	20240724	114700	349093060	2835	2840	2840	2835	289
446	20240724	114600	348273720	2835	2835	2835	2835	3
447	20240724	114500	348265215	2835	2835	2835	2835	1
448	20240724	114400	348262380	2840	2840	2840	2840	0
449	20240724	114300	348262380	2840	2840	2840	2840	0
450	20240724	114200	348262380	2840	2840	2840	2840	0
451	20240724	114100	348262380	2840	2840	2840	2840	3
452	20240724	114000	348253860	2835	2835	2835	2835	1000
453	20240724	113900	345418860	2835	2835	2835	2835	0
454	20240724	113800	345418860	2835	2830	2835	2830	7
455	20240724	113700	345399020	2835	2835	2835	2835	0
456	20240724	113600	345399020	2835	2835	2835	2835	0
457	20240724	113500	345399020	2835	2830	2835	2830	11
458	20240724	113400	345367885	2835	2835	2835	2835	0
459	20240724	113300	345367885	2835	2835	2835	2835	0
460	20240724	113200	345367885	2835	2835	2835	2835	0
461	20240724	113100	345367885	2835	2835	2835	2835	0
462	20240724	113000	345367885	2835	2825	2835	2825	662
463	20240724	112900	343497725	2825	2825	2825	2825	0
464	20240724	112800	343497725	2825	2825	2825	2825	0
465	20240724	112700	343497725	2825	2825	2825	2825	6
466	20240724	112600	343480775	2820	2820	2820	2820	0
467	20240724	112500	343480775	2820	2820	2820	2820	230
468	20240724	112400	342832175	2830	2830	2830	2830	0
469	20240724	112300	342832175	2830	2830	2830	2830	1
470	20240724	112200	342829345	2825	2825	2825	2825	2
471	20240724	112100	342823695	2830	2830	2830	2830	100
472	20240724	112000	342540695	2820	2825	2825	2820	477
473	20240724	111900	341193905	2835	2830	2835	2830	170
474	20240724	111800	340712035	2825	2825	2825	2825	3
475	20240724	111700	340703560	2825	2830	2830	2825	10
476	20240724	111600	340675265	2830	2825	2830	2825	2
477	20240724	111500	340669610	2830	2830	2830	2830	408
478	20240724	111400	339514970	2830	2825	2830	2825	72
479	20240724	111300	339311560	2825	2825	2825	2825	0
480	20240724	111200	339311560	2825	2820	2825	2820	963
481	20240724	111100	336592750	2825	2825	2825	2825	0
482	20240724	111000	336592750	2825	2825	2825	2825	0
483	20240724	110900	336592750	2825	2825	2825	2825	0
484	20240724	110800	336592750	2825	2835	2835	2825	82
485	20240724	110700	336361090	2825	2830	2830	2820	1058
486	20240724	110600	333372615	2820	2820	2820	2820	12
487	20240724	110500	333338775	2830	2830	2830	2830	0
488	20240724	110400	333338775	2830	2830	2830	2830	0
489	20240724	110300	333338775	2830	2830	2830	2830	200
490	20240724	110200	332772775	2835	2835	2835	2835	0
491	20240724	110100	332772775	2835	2835	2835	2835	0
492	20240724	110000	332772775	2835	2835	2835	2835	0
493	20240724	105900	332772775	2835	2820	2835	2820	958
494	20240724	105800	330071050	2820	2820	2820	2820	394
495	20240724	105700	328959970	2820	2820	2820	2820	1366
496	20240724	105600	325107850	2820	2835	2835	2820	756
497	20240724	105500	322975900	2820	2820	2820	2820	50
498	20240724	105400	322834900	2825	2825	2825	2825	0
499	20240724	105300	322834900	2825	2825	2825	2825	8
500	20240724	105200	322812300	2835	2825	2835	2825	4
501	20240724	105100	322800990	2825	2825	2825	2825	0
502	20240724	105000	322800990	2825	2825	2835	2820	38
503	20240724	104900	322693685	2835	2835	2835	2835	289
504	20240724	104800	321874370	2835	2835	2835	2835	87
505	20240724	104700	321627725	2835	2835	2835	2835	2
506	20240724	104600	321622055	2825	2825	2825	2820	208
507	20240724	104500	321034460	2835	2835	2835	2835	0
508	20240724	104400	321034460	2835	2835	2835	2835	1
509	20240724	104300	321031625	2835	2835	2835	2835	0
510	20240724	104200	321031625	2835	2835	2835	2835	0
511	20240724	104100	321031625	2835	2835	2835	2835	1
512	20240724	104000	321028790	2835	2835	2835	2835	11
513	20240724	103900	320997605	2835	2830	2835	2825	2991
514	20240724	103800	312547475	2825	2835	2840	2825	1007
515	20240724	103700	309701680	2825	2840	2840	2825	328
516	20240724	103600	308774970	2830	2830	2830	2830	7
517	20240724	103500	308755160	2830	2835	2845	2830	5715
518	20240724	103400	292579675	2845	2845	2845	2845	20
519	20240724	103300	292522775	2840	2840	2840	2840	0
520	20240724	103200	292522775	2840	2835	2840	2835	1216
521	20240724	103100	289071835	2830	2830	2830	2830	0
522	20240724	103000	289071835	2830	2830	2830	2830	6314
523	20240724	102900	271203215	2830	2840	2840	2830	24
524	20240724	102800	271135285	2840	2840	2840	2840	0
525	20240724	102700	271135285	2840	2835	2840	2830	4931
526	20240724	102600	257160795	2840	2840	2840	2840	0
527	20240724	102500	257160795	2840	2840	2840	2840	4
528	20240724	102400	257149435	2840	2840	2840	2840	0
529	20240724	102300	257149435	2840	2840	2840	2840	0
530	20240724	102200	257149435	2840	2840	2840	2840	0
531	20240724	102100	257149435	2840	2845	2845	2840	36
532	20240724	102000	257047020	2840	2840	2840	2840	0
533	20240724	101900	257047020	2840	2840	2840	2835	37
534	20240724	101800	256941955	2840	2840	2840	2840	53
535	20240724	101700	256791435	2845	2845	2845	2845	0
536	20240724	101600	256791435	2845	2840	2845	2835	515
537	20240724	101500	255330755	2840	2840	2850	2840	105
538	20240724	101400	255032005	2840	2840	2840	2840	154
539	20240724	101300	254594645	2845	2845	2845	2845	0
540	20240724	101200	254594645	2845	2840	2845	2840	2065
541	20240724	101100	248721030	2840	2840	2840	2840	362
542	20240724	101000	247692950	2840	2840	2840	2840	250
543	20240724	100900	246982950	2845	2845	2845	2845	127
544	20240724	100800	246621635	2840	2840	2840	2840	834
545	20240724	100700	244253075	2840	2840	2840	2840	500
546	20240724	100600	242833075	2840	2840	2840	2840	51
547	20240724	100500	242688235	2840	2835	2840	2835	71
548	20240724	100400	242486945	2840	2835	2840	2830	606
549	20240724	100300	240771910	2835	2835	2835	2830	2653
550	20240724	100200	233252425	2840	2840	2845	2840	3821
551	20240724	100100	222400780	2840	2840	2840	2840	0
552	20240724	100000	222400780	2840	2850	2850	2840	117
553	20240724	095900	222068150	2850	2850	2850	2850	11
554	20240724	095800	222036800	2850	2850	2850	2845	20
555	20240724	095700	221979890	2850	2840	2850	2840	51
556	20240724	095600	221835040	2845	2850	2855	2845	516
557	20240724	095500	220363950	2855	2855	2855	2855	2
558	20240724	095400	220358240	2845	2850	2850	2845	909
559	20240724	095300	217772055	2860	2855	2860	2845	1199
560	20240724	095200	214354890	2860	2860	2860	2860	0
561	20240724	095100	214354890	2860	2860	2860	2860	0
562	20240724	095000	214354890	2860	2850	2860	2850	147
563	20240724	094900	213935640	2850	2850	2850	2850	810
564	20240724	094800	211627140	2860	2850	2860	2850	539
565	20240724	094700	210086005	2850	2855	2855	2850	2384
566	20240724	094600	203286605	2855	2855	2855	2855	56
567	20240724	094500	203126725	2855	2855	2855	2855	12
568	20240724	094400	203092465	2855	2860	2860	2855	1041
569	20240724	094300	200120405	2860	2860	2865	2860	2025
570	20240724	094200	194328380	2860	2865	2865	2860	82
571	20240724	094100	194093850	2865	2860	2865	2860	580
572	20240724	094000	192435040	2855	2855	2855	2850	106
573	20240724	093900	192132555	2855	2850	2855	2850	1023
574	20240724	093800	189213840	2845	2850	2855	2845	1852
575	20240724	093700	183939260	2850	2855	2855	2850	332
576	20240724	093600	182992925	2855	2865	2870	2855	3732
577	20240724	093500	172316910	2865	2865	2865	2860	3034
578	20240724	093400	163625075	2865	2865	2865	2865	254
579	20240724	093300	162897365	2865	2860	2865	2860	1240
580	20240724	093200	159348410	2860	2860	2865	2860	68
581	20240724	093100	159153870	2855	2855	2855	2850	1494
582	20240724	093000	154893775	2855	2860	2865	2855	1569
583	20240724	092900	150410850	2855	2845	2855	2845	1289
584	20240724	092800	146733770	2850	2845	2850	2845	2320
585	20240724	092700	140127330	2845	2840	2845	2840	1706
586	20240724	092600	135277810	2835	2840	2840	2835	585
587	20240724	092500	133618335	2840	2840	2840	2840	603
588	20240724	092400	131905815	2840	2840	2840	2840	202
589	20240724	092300	131332135	2835	2830	2835	2830	147
590	20240724	092200	130915940	2830	2830	2835	2830	158
591	20240724	092100	130468280	2840	2835	2840	2835	1927
592	20240724	092000	125001740	2825	2830	2830	2825	1932
593	20240724	091900	119543830	2835	2835	2835	2835	501
594	20240724	091800	118123495	2835	2840	2840	2830	883
595	20240724	091700	115622880	2840	2840	2840	2835	1700
596	20240724	091600	110802910	2840	2850	2850	2840	2065
597	20240724	091500	104927875	2850	2825	2850	2825	10610
598	20240724	091400	74817730	2825	2820	2825	2820	453
599	20240724	091300	73539560	2825	2820	2825	2820	348
600	20240724	091200	72556465	2825	2820	2830	2820	4466
601	20240724	091100	59939130	2820	2815	2820	2815	3152
602	20240724	091000	51054615	2825	2825	2825	2825	1
603	20240724	090900	51051790	2815	2820	2820	2810	1292
604	20240724	090800	47413375	2825	2815	2825	2810	2917
605	20240724	090700	39195925	2805	2825	2825	2805	1301
606	20240724	090600	35541600	2810	2815	2830	2810	5170
607	20240724	090500	20946360	2810	2795	2810	2795	3066
608	20240724	090400	12342125	2795	2790	2795	2790	395
609	20240724	090300	11239330	2790	2790	2790	2790	3
610	20240724	090200	11230960	2790	2790	2790	2790	0
611	20240724	090100	11230960	2790	2790	2790	2790	31
612	20240724	090000	11144470	2770	2780	2780	2770	4012