KissMeData/008370/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	185000	1028436980	4975	4975	4975	4975	2956
3	20240724	184900	1028436980	4975	4975	4975	4975	0
4	20240724	184800	1028436980	4975	4975	4975	4975	0
5	20240724	184700	1028436980	4975	4975	4975	4975	0
6	20240724	184600	1028436980	4975	4975	4975	4975	0
7	20240724	184500	1028436980	4975	4975	4975	4975	0
8	20240724	184400	1028436980	4975	4975	4975	4975	0
9	20240724	184300	1028436980	4975	4975	4975	4975	0
10	20240724	184200	1028436980	4975	4975	4975	4975	0
11	20240724	184100	1028436980	4975	4975	4975	4975	0
12	20240724	184000	1028436980	4975	4975	4975	4975	0
13	20240724	183900	1028436980	4975	4975	4975	4975	0
14	20240724	183800	1028436980	4975	4975	4975	4975	0
15	20240724	183700	1028436980	4975	4975	4975	4975	0
16	20240724	183600	1028436980	4975	4975	4975	4975	0
17	20240724	183500	1028436980	4975	4975	4975	4975	0
18	20240724	183400	1028436980	4975	4975	4975	4975	0
19	20240724	183300	1028436980	4975	4975	4975	4975	0
20	20240724	183200	1028436980	4975	4975	4975	4975	0
21	20240724	183100	1028436980	4975	4975	4975	4975	0
22	20240724	183000	1028436980	4975	4975	4975	4975	0
23	20240724	182900	1028436980	4975	4975	4975	4975	0
24	20240724	182800	1028436980	4975	4975	4975	4975	0
25	20240724	182700	1028436980	4975	4975	4975	4975	0
26	20240724	182600	1028436980	4975	4975	4975	4975	0
27	20240724	182500	1028436980	4975	4975	4975	4975	0
28	20240724	182400	1028436980	4975	4975	4975	4975	0
29	20240724	182300	1028436980	4975	4975	4975	4975	0
30	20240724	182200	1028436980	4975	4975	4975	4975	0
31	20240724	182100	1028436980	4975	4975	4975	4975	0
32	20240724	182000	1028436980	4975	4975	4975	4975	2956
33	20240724	181900	1028436980	4975	4975	4975	4975	0
34	20240724	181800	1028436980	4975	4975	4975	4975	0
35	20240724	181700	1028436980	4975	4975	4975	4975	0
36	20240724	181600	1028436980	4975	4975	4975	4975	0
37	20240724	181500	1028436980	4975	4975	4975	4975	0
38	20240724	181400	1028436980	4975	4975	4975	4975	0
39	20240724	181300	1028436980	4975	4975	4975	4975	0
40	20240724	181200	1028436980	4975	4975	4975	4975	0
41	20240724	181100	1028436980	4975	4975	4975	4975	0
42	20240724	181000	1028436980	4975	4975	4975	4975	0
43	20240724	180900	1028436980	4975	4975	4975	4975	0
44	20240724	180800	1028436980	4975	4975	4975	4975	0
45	20240724	180700	1028436980	4975	4975	4975	4975	0
46	20240724	180600	1028436980	4975	4975	4975	4975	0
47	20240724	180500	1028436980	4975	4975	4975	4975	0
48	20240724	180400	1028436980	4975	4975	4975	4975	0
49	20240724	180300	1028436980	4975	4975	4975	4975	0
50	20240724	180200	1028436980	4975	4975	4975	4975	0
51	20240724	180100	1028436980	4975	4975	4975	4975	0
52	20240724	180000	1028436980	4975	4975	4975	4975	0
53	20240724	175900	1028436980	4975	4975	4975	4975	0
54	20240724	175800	1028436980	4975	4975	4975	4975	0
55	20240724	175700	1028436980	4975	4975	4975	4975	0
56	20240724	175600	1028436980	4975	4975	4975	4975	0
57	20240724	175500	1028436980	4975	4975	4975	4975	0
58	20240724	175400	1028436980	4975	4975	4975	4975	0
59	20240724	175300	1028436980	4975	4975	4975	4975	0
60	20240724	175200	1028436980	4975	4975	4975	4975	0
61	20240724	175100	1028436980	4975	4975	4975	4975	0
62	20240724	175000	1028436980	4975	4975	4975	4975	2956
63	20240724	174900	1028436980	4975	4975	4975	4975	0
64	20240724	174800	1028436980	4975	4975	4975	4975	0
65	20240724	174700	1028436980	4975	4975	4975	4975	0
66	20240724	174600	1028436980	4975	4975	4975	4975	0
67	20240724	174500	1028436980	4975	4975	4975	4975	0
68	20240724	174400	1028436980	4975	4975	4975	4975	0
69	20240724	174300	1028436980	4975	4975	4975	4975	0
70	20240724	174200	1028436980	4975	4975	4975	4975	0
71	20240724	174100	1028436980	4975	4975	4975	4975	0
72	20240724	174000	1028436980	4975	4975	4975	4975	0
73	20240724	173900	1028436980	4975	4975	4975	4975	0
74	20240724	173800	1028436980	4975	4975	4975	4975	0
75	20240724	173700	1028436980	4975	4975	4975	4975	0
76	20240724	173600	1028436980	4975	4975	4975	4975	0
77	20240724	173500	1028436980	4975	4975	4975	4975	0
78	20240724	173400	1028436980	4975	4975	4975	4975	0
79	20240724	173300	1028436980	4975	4975	4975	4975	0
80	20240724	173200	1028436980	4975	4975	4975	4975	0
81	20240724	173100	1028436980	4975	4975	4975	4975	0
82	20240724	173000	1028436980	4975	4975	4975	4975	0
83	20240724	172900	1028436980	4975	4975	4975	4975	0
84	20240724	172800	1028436980	4975	4975	4975	4975	0
85	20240724	172700	1028436980	4975	4975	4975	4975	0
86	20240724	172600	1028436980	4975	4975	4975	4975	0
87	20240724	172500	1028436980	4975	4975	4975	4975	0
88	20240724	172400	1028436980	4975	4975	4975	4975	0
89	20240724	172300	1028436980	4975	4975	4975	4975	0
90	20240724	172200	1028436980	4975	4975	4975	4975	0
91	20240724	172100	1028436980	4975	4975	4975	4975	0
92	20240724	172000	1028436980	4975	4975	4975	4975	2956
93	20240724	171900	1028436980	4975	4975	4975	4975	0
94	20240724	171800	1028436980	4975	4975	4975	4975	0
95	20240724	171700	1028436980	4975	4975	4975	4975	0
96	20240724	171600	1028436980	4975	4975	4975	4975	0
97	20240724	171500	1028436980	4975	4975	4975	4975	0
98	20240724	171400	1028436980	4975	4975	4975	4975	0
99	20240724	171300	1028436980	4975	4975	4975	4975	0
100	20240724	171200	1028436980	4975	4975	4975	4975	0
101	20240724	171100	1028436980	4975	4975	4975	4975	0
102	20240724	171000	1028436980	4975	4975	4975	4975	0
103	20240724	170900	1028436980	4975	4975	4975	4975	0
104	20240724	170800	1028436980	4975	4975	4975	4975	0
105	20240724	170700	1028436980	4975	4975	4975	4975	0
106	20240724	170600	1028436980	4975	4975	4975	4975	0
107	20240724	170500	1028436980	4975	4975	4975	4975	0
108	20240724	170400	1028436980	4975	4975	4975	4975	0
109	20240724	170300	1028436980	4975	4975	4975	4975	0
110	20240724	170200	1028436980	4975	4975	4975	4975	0
111	20240724	170100	1028436980	4975	4975	4975	4975	0
112	20240724	170000	1028436980	4975	4975	4975	4975	0
113	20240724	165900	1028436980	4975	4975	4975	4975	0
114	20240724	165800	1028436980	4975	4975	4975	4975	0
115	20240724	165700	1028436980	4975	4975	4975	4975	0
116	20240724	165600	1028436980	4975	4975	4975	4975	0
117	20240724	165500	1028436980	4975	4975	4975	4975	0
118	20240724	165400	1028436980	4975	4975	4975	4975	0
119	20240724	165300	1028436980	4975	4975	4975	4975	0
120	20240724	165200	1028436980	4975	4975	4975	4975	0
121	20240724	165100	1028436980	4975	4975	4975	4975	0
122	20240724	165000	1028436980	4975	4975	4975	4975	2956
123	20240724	164900	1028436980	4975	4975	4975	4975	0
124	20240724	164800	1028436980	4975	4975	4975	4975	0
125	20240724	164700	1028436980	4975	4975	4975	4975	0
126	20240724	164600	1028436980	4975	4975	4975	4975	0
127	20240724	164500	1028436980	4975	4975	4975	4975	0
128	20240724	164400	1028436980	4975	4975	4975	4975	0
129	20240724	164300	1028436980	4975	4975	4975	4975	0
130	20240724	164200	1028436980	4975	4975	4975	4975	0
131	20240724	164100	1028436980	4975	4975	4975	4975	0
132	20240724	164000	1028436980	4975	4975	4975	4975	0
133	20240724	163900	1028436980	4975	4975	4975	4975	0
134	20240724	163800	1028436980	4975	4975	4975	4975	0
135	20240724	163700	1028436980	4975	4975	4975	4975	0
136	20240724	163600	1028436980	4975	4975	4975	4975	0
137	20240724	163500	1028436980	4975	4975	4975	4975	0
138	20240724	163400	1028436980	4975	4975	4975	4975	0
139	20240724	163300	1028436980	4975	4975	4975	4975	0
140	20240724	163200	1028436980	4975	4975	4975	4975	0
141	20240724	163100	1028436980	4975	4975	4975	4975	0
142	20240724	163000	1028436980	4975	4975	4975	4975	0
143	20240724	162900	1028436980	4975	4975	4975	4975	0
144	20240724	162800	1028436980	4975	4975	4975	4975	0
145	20240724	162700	1028436980	4975	4975	4975	4975	0
146	20240724	162600	1028436980	4975	4975	4975	4975	0
147	20240724	162500	1028436980	4975	4975	4975	4975	0
148	20240724	162400	1028436980	4975	4975	4975	4975	0
149	20240724	162300	1028436980	4975	4975	4975	4975	0
150	20240724	162200	1028436980	4975	4975	4975	4975	0
151	20240724	162100	1028436980	4975	4975	4975	4975	0
152	20240724	162000	1028436980	4975	4975	4975	4975	2956
153	20240724	161900	1028436980	4975	4975	4975	4975	0
154	20240724	161800	1028436980	4975	4975	4975	4975	0
155	20240724	161700	1028436980	4975	4975	4975	4975	0
156	20240724	161600	1028436980	4975	4975	4975	4975	0
157	20240724	161500	1028436980	4975	4975	4975	4975	0
158	20240724	161400	1028436980	4975	4975	4975	4975	0
159	20240724	161300	1028436980	4975	4975	4975	4975	0
160	20240724	161200	1028436980	4975	4975	4975	4975	0
161	20240724	161100	1028436980	4975	4975	4975	4975	0
162	20240724	161000	1028436980	4975	4975	4975	4975	0
163	20240724	160900	1028436980	4975	4975	4975	4975	0
164	20240724	160800	1028436980	4975	4975	4975	4975	0
165	20240724	160700	1028436980	4975	4975	4975	4975	0
166	20240724	160600	1028436980	4975	4975	4975	4975	0
167	20240724	160500	1028436980	4975	4975	4975	4975	0
168	20240724	160400	1028436980	4975	4975	4975	4975	0
169	20240724	160300	1028436980	4975	4975	4975	4975	0
170	20240724	160200	1028436980	4975	4975	4975	4975	0
171	20240724	160100	1028436980	4975	4975	4975	4975	0
172	20240724	160000	1028436980	4975	4975	4975	4975	0
173	20240724	155900	1028436980	4975	4975	4975	4975	0
174	20240724	155800	1028436980	4975	4975	4975	4975	0
175	20240724	155700	1028436980	4975	4975	4975	4975	0
176	20240724	155600	1028436980	4975	4975	4975	4975	0
177	20240724	155500	1028436980	4975	4975	4975	4975	0
178	20240724	155400	1028436980	4975	4975	4975	4975	0
179	20240724	155300	1028436980	4975	4975	4975	4975	0
180	20240724	155200	1028436980	4975	4975	4975	4975	0
181	20240724	155100	1028436980	4975	4975	4975	4975	0
182	20240724	155000	1028436980	4975	4975	4975	4975	2956
183	20240724	154900	1028436980	4975	4975	4975	4975	0
184	20240724	154800	1028436980	4975	4975	4975	4975	0
185	20240724	154700	1028436980	4975	4975	4975	4975	0
186	20240724	154600	1028436980	4975	4975	4975	4975	0
187	20240724	154500	1028436980	4975	4975	4975	4975	0
188	20240724	154400	1028436980	4975	4975	4975	4975	0
189	20240724	154300	1028436980	4975	4975	4975	4975	0
190	20240724	154200	1028436980	4975	4975	4975	4975	0
191	20240724	154100	1028436980	4975	4975	4975	4975	0
192	20240724	154000	1028436980	4975	4975	4975	4975	0
193	20240724	153900	1028436980	4975	4975	4975	4975	0
194	20240724	153800	1028436980	4975	4975	4975	4975	0
195	20240724	153700	1028436980	4975	4975	4975	4975	0
196	20240724	153600	1028436980	4975	4975	4975	4975	0
197	20240724	153500	1028436980	4975	4975	4975	4975	0
198	20240724	153400	1028436980	4975	4975	4975	4975	0
199	20240724	153300	1028436980	4975	4975	4975	4975	0
200	20240724	153200	1028436980	4975	4975	4975	4975	0
201	20240724	153100	1028436980	4975	4975	4975	4975	0
202	20240724	153000	1028436980	4975	4975	4975	4975	2956
203	20240724	152900	1013730880	4920	4920	4920	4920	0
204	20240724	152800	1013730880	4920	4920	4920	4920	0
205	20240724	152700	1013730880	4920	4920	4920	4920	0
206	20240724	152600	1013730880	4920	4920	4920	4920	0
207	20240724	152500	1013730880	4920	4920	4920	4920	0
208	20240724	152400	1013730880	4920	4920	4920	4920	0
209	20240724	152300	1013730880	4920	4920	4920	4920	0
210	20240724	152200	1013730880	4920	4920	4920	4920	0
211	20240724	152100	1013730880	4920	4920	4920	4920	0
212	20240724	152000	1013730880	4920	4920	4920	4920	0
213	20240724	151900	1013730880	4920	4925	4925	4920	666
214	20240724	151800	1010452360	4925	4930	4930	4920	2821
215	20240724	151700	996556315	4935	4935	4935	4930	1308
216	20240724	151600	990106105	4935	4945	4945	4935	589
217	20240724	151500	987196365	4950	4950	4950	4950	229
218	20240724	151400	986062815	4950	4950	4950	4950	6
219	20240724	151300	986033115	4950	4960	4960	4950	1199
220	20240724	151200	980091055	4975	4975	4975	4975	0
221	20240724	151100	980091055	4975	4960	4975	4955	1101
222	20240724	151000	974635505	4955	4955	4955	4955	130
223	20240724	150900	973991355	4955	4980	4980	4955	130
224	20240724	150800	973343980	4955	4975	4980	4955	360
225	20240724	150700	971559560	4970	4955	4970	4955	786
226	20240724	150600	967655105	4970	4970	4970	4970	1000
227	20240724	150500	962685105	4970	4965	4970	4965	128
228	20240724	150400	962048975	4950	4965	4970	4950	334
229	20240724	150300	960391485	4965	4965	4965	4965	8
230	20240724	150200	960351765	4970	4950	4970	4950	1239
231	20240724	150100	954198745	4945	4960	4960	4945	122
232	20240724	150000	953593670	4970	4970	4970	4970	0
233	20240724	145900	953593670	4970	4965	4970	4965	773
234	20240724	145800	949753560	4970	4940	4970	4925	426
235	20240724	145700	947648205	4925	4940	4940	4925	3
236	20240724	145600	947633415	4940	4935	4940	4935	91
237	20240724	145500	947184325	4935	4925	4935	4920	536
238	20240724	145400	944547165	4930	4935	4935	4920	239
239	20240724	145300	943369660	4935	4935	4935	4935	0
240	20240724	145200	943369660	4935	4935	4935	4935	0
241	20240724	145100	943369660	4935	4935	4935	4935	10
242	20240724	145000	943320310	4935	4930	4935	4915	1707
243	20240724	144900	934915805	4935	4930	4935	4930	96
244	20240724	144800	934442520	4935	4930	4935	4930	397
245	20240724	144700	932485305	4935	4935	4935	4930	120
246	20240724	144600	931893575	4935	4935	4935	4935	14
247	20240724	144500	931824485	4940	4935	4940	4935	2
248	20240724	144400	931814610	4940	4940	4940	4940	0
249	20240724	144300	931814610	4940	4940	4940	4940	4
250	20240724	144200	931794850	4940	4930	4940	4930	187
251	20240724	144100	930872930	4940	4940	4940	4940	0
252	20240724	144000	930872930	4940	4940	4940	4940	100
253	20240724	143900	930378930	4940	4930	4940	4930	30
254	20240724	143800	930231020	4930	4920	4930	4920	46
255	20240724	143700	930004470	4915	4920	4920	4915	12
256	20240724	143600	929945440	4930	4930	4935	4920	20
257	20240724	143500	929846960	4935	4935	4935	4915	5218
258	20240724	143400	904162940	4940	4940	4940	4930	482
259	20240724	143300	901786625	4930	4930	4930	4930	0
260	20240724	143200	901786625	4930	4945	4945	4930	402
261	20240724	143100	899804670	4945	4955	4955	4945	22
262	20240724	143000	899695865	4935	4945	4945	4935	260
263	20240724	142900	898411675	4950	4950	4950	4950	0
264	20240724	142800	898411675	4950	4950	4950	4950	0
265	20240724	142700	898411675	4950	4945	4950	4945	3
266	20240724	142600	898396830	4950	4950	4950	4950	2
267	20240724	142500	898386930	4955	4955	4955	4955	0
268	20240724	142400	898386930	4955	4955	4955	4930	1093
269	20240724	142300	892994970	4935	4935	4935	4935	2
270	20240724	142200	892985100	4955	4955	4955	4955	0
271	20240724	142100	892985100	4955	4950	4955	4950	303
272	20240724	142000	891485235	4970	4970	4970	4970	0
273	20240724	141900	891485235	4970	4940	4970	4935	411
274	20240724	141800	889456795	4940	4940	4940	4940	204
275	20240724	141700	888449035	4940	4940	4940	4940	100
276	20240724	141600	887955035	4935	4940	4940	4935	1858
277	20240724	141500	878779760	4945	4940	4945	4940	203
278	20240724	141400	877776025	4940	4940	4940	4940	1
279	20240724	141300	877771085	4945	4945	4945	4945	1750
280	20240724	141200	869117335	4945	4955	4965	4945	196
281	20240724	141100	868147100	4955	4955	4955	4955	1
282	20240724	141000	868142145	4955	4955	4955	4955	1
283	20240724	140900	868137190	4965	4965	4965	4965	1
284	20240724	140800	868132225	4970	4940	4970	4935	3319
285	20240724	140700	851724990	4940	4940	4940	4940	10
286	20240724	140600	851675590	4940	4940	4940	4940	0
287	20240724	140500	851675590	4940	4935	4940	4935	580
288	20240724	140400	848813275	4940	4940	4940	4940	58
289	20240724	140300	848526755	4940	4940	4940	4940	1592
290	20240724	140200	840662275	4935	4940	4940	4935	266
291	20240724	140100	839349160	4940	4940	4940	4940	9
292	20240724	140000	839304700	4940	4955	4955	4940	1834
293	20240724	135900	830238580	4970	4970	4970	4970	0
294	20240724	135800	830238580	4970	4970	4970	4970	0
295	20240724	135700	830238580	4970	4970	4970	4970	0
296	20240724	135600	830238580	4970	4970	4970	4950	352
297	20240724	135500	828496135	4960	4950	4970	4950	4
298	20240724	135400	828476295	4970	4955	4970	4945	1001
299	20240724	135300	823522120	4965	4965	4965	4965	1
300	20240724	135200	823517155	4960	4960	4960	4960	0
301	20240724	135100	823517155	4960	4960	4960	4960	0
302	20240724	135000	823517155	4960	4970	4970	4960	50
303	20240724	134900	823269145	4970	4970	4970	4970	0
304	20240724	134800	823269145	4970	4970	4970	4960	583
305	20240724	134700	820375430	4975	4975	4975	4975	0
306	20240724	134600	820375430	4975	4975	4975	4975	1
307	20240724	134500	820370455	4955	4970	4970	4955	67
308	20240724	134400	820038275	4975	4975	4975	4975	1
309	20240724	134300	820033300	4955	4970	4980	4955	13
310	20240724	134200	819968615	4980	4955	4980	4955	2403
311	20240724	134100	808017055	4950	4950	4950	4950	2
312	20240724	134000	808007155	4955	4970	4970	4950	1640
313	20240724	133900	799870775	4970	4975	4975	4970	96
314	20240724	133800	799393520	4975	4975	4975	4975	220
315	20240724	133700	798299020	4980	4980	4980	4980	1
316	20240724	133600	798294040	4980	4980	4980	4980	2
317	20240724	133500	798284080	4980	4980	4980	4980	100
318	20240724	133400	797786080	4980	4980	4980	4980	10
319	20240724	133300	797736280	4985	4985	4985	4985	2
320	20240724	133200	797726310	4985	4985	4985	4985	2
321	20240724	133100	797716340	4985	4985	4985	4985	0
322	20240724	133000	797716340	4985	4985	4985	4985	11
323	20240724	132900	797661505	4985	4985	4985	4985	1
324	20240724	132800	797656520	4985	4985	4985	4985	0
325	20240724	132700	797656520	4985	4985	4985	4985	0
326	20240724	132600	797656520	4985	4985	4985	4985	445
327	20240724	132500	795438195	4990	4990	4990	4990	0
328	20240724	132400	795438195	4990	4990	4990	4990	0
329	20240724	132300	795438195	4990	4985	4990	4985	233
330	20240724	132200	794276640	4985	4985	4985	4985	49
331	20240724	132100	794032375	4990	4990	4990	4990	0
332	20240724	132000	794032375	4990	4990	4990	4990	68
333	20240724	131900	793693055	4995	4995	4995	4995	1
334	20240724	131800	793688060	4990	4990	4990	4990	332
335	20240724	131700	792031380	4995	4995	4995	4995	0
336	20240724	131600	792031380	4995	4995	4995	4995	0
337	20240724	131500	792031380	4995	4980	4995	4980	501
338	20240724	131400	789531900	4995	4995	4995	4995	200
339	20240724	131300	788532900	4995	4975	4995	4975	803
340	20240724	131200	784525975	4995	4955	4995	4955	401
341	20240724	131100	782529435	4950	4945	4950	4945	236
342	20240724	131000	781362410	4965	4965	4965	4965	170
343	20240724	130900	780518360	4965	4980	4980	4965	108
344	20240724	130800	779980535	5000	4960	5000	4960	1306
345	20240724	130700	773470575	4945	4950	4950	4945	51
346	20240724	130600	773218375	4945	4945	4945	4945	1
347	20240724	130500	773213430	4950	4950	4950	4950	55
348	20240724	130400	772941180	4950	4960	4960	4950	36
349	20240724	130300	772762630	4970	4970	4970	4970	0
350	20240724	130200	772762630	4970	4955	4970	4955	4
351	20240724	130100	772742780	4950	4960	4960	4950	8
352	20240724	130000	772703160	4965	4965	4965	4965	101
353	20240724	125900	772201695	4945	4950	4960	4945	307
354	20240724	125800	770683540	4970	4950	4975	4940	1417
355	20240724	125700	763673820	4955	4955	4955	4945	252
356	20240724	125600	762426740	4950	4970	4970	4950	1107
357	20240724	125500	756936815	4970	4970	4970	4970	1
358	20240724	125400	756931845	4970	4970	4970	4970	50
359	20240724	125300	756683345	4970	4985	4985	4970	455
360	20240724	125200	754417840	4990	4990	4990	4990	0
361	20240724	125100	754417840	4990	4995	4995	4990	17
362	20240724	125000	754332950	4995	4995	4995	4995	40
363	20240724	124900	754133150	5000	5000	5000	5000	0
364	20240724	124800	754133150	5000	5000	5000	5000	2
365	20240724	124700	754123150	5010	5010	5010	5010	0
366	20240724	124600	754123150	5010	5010	5010	5010	0
367	20240724	124500	754123150	5010	5010	5010	5010	0
368	20240724	124400	754123150	5010	5010	5010	5010	0
369	20240724	124300	754123150	5010	5010	5010	5010	2
370	20240724	124200	754113130	5010	5010	5010	5010	0
371	20240724	124100	754113130	5010	5010	5010	5010	0
372	20240724	124000	754113130	5010	5010	5010	5010	1
373	20240724	123900	754108120	5010	4995	5010	4980	353
374	20240724	123800	752343085	4990	4990	4990	4990	20
375	20240724	123700	752243285	5010	5010	5010	5010	0
376	20240724	123600	752243285	5010	5010	5010	5010	70
377	20240724	123500	751892585	4980	4980	4980	4980	0
378	20240724	123400	751892585	4980	4980	4980	4980	0
379	20240724	123300	751892585	4980	4985	4985	4980	1488
380	20240724	123200	744481330	5010	5010	5010	5010	1
381	20240724	123100	744476320	5010	4990	5010	4990	4
382	20240724	123000	744456325	4985	4985	4985	4980	108
383	20240724	122900	743918460	4985	4985	4985	4985	400
384	20240724	122800	741924460	4990	4990	4990	4990	495
385	20240724	122700	739454410	5010	5000	5010	5000	387
386	20240724	122600	737515550	4985	4985	4985	4985	0
387	20240724	122500	737515550	4985	4985	4985	4985	1
388	20240724	122400	737510565	5010	5010	5010	5010	0
389	20240724	122300	737510565	5010	5010	5010	5010	3
390	20240724	122200	737495535	4990	4990	5020	4990	708
391	20240724	122100	733957205	4995	4990	5000	4990	303
392	20240724	122000	732442225	5020	5020	5020	5020	0
393	20240724	121900	732442225	5020	5010	5020	5000	39
394	20240724	121800	732247075	5020	5020	5020	5020	2
395	20240724	121700	732237035	4980	4985	4985	4980	600
396	20240724	121600	729248035	4990	5010	5020	4990	303
397	20240724	121500	727733985	5010	5010	5010	5010	0
398	20240724	121400	727733985	5010	4975	5020	4970	706
399	20240724	121300	724221765	4990	5010	5010	4990	320
400	20240724	121200	722624585	5000	5000	5000	5000	1003
401	20240724	121100	717609585	4985	4985	4985	4985	52
402	20240724	121000	717350365	5000	5000	5000	5000	236
403	20240724	120900	716170365	5000	5000	5000	5000	100
404	20240724	120800	715670365	4985	4985	4985	4985	1
405	20240724	120700	715665380	5000	5000	5000	5000	100
406	20240724	120600	715165380	5000	5000	5000	5000	0
407	20240724	120500	715165380	5000	5000	5000	5000	2
408	20240724	120400	715155380	5010	4955	5010	4950	1743
409	20240724	120300	706476330	4955	4980	4980	4950	1150
410	20240724	120200	700775015	4980	4980	4980	4980	149
411	20240724	120100	700032995	4985	5000	5000	4985	280
412	20240724	120000	698635845	5000	4990	5000	4990	1000
413	20240724	115900	693636500	4985	4985	4985	4985	100
414	20240724	115800	693138000	4985	4985	4985	4985	16
415	20240724	115700	693058240	4985	4985	4985	4985	10
416	20240724	115600	693008390	4985	4985	4985	4985	50
417	20240724	115500	692759140	4985	4985	4985	4985	0
418	20240724	115400	692759140	4985	4985	4985	4985	90
419	20240724	115300	692310490	4985	4985	4985	4985	265
420	20240724	115200	690989465	4985	4985	4985	4985	50
421	20240724	115100	690740215	4985	4985	4985	4985	2
422	20240724	115000	690730245	4985	4980	4985	4980	1366
423	20240724	114900	683921745	4960	4960	4960	4960	19
424	20240724	114800	683827505	4960	4960	4960	4960	0
425	20240724	114700	683827505	4960	4960	4960	4960	0
426	20240724	114600	683827505	4960	4960	4960	4960	63
427	20240724	114500	683515025	4950	4950	4950	4950	0
428	20240724	114400	683515025	4950	4965	4965	4950	1762
429	20240724	114300	674784385	4965	4965	4965	4965	7
430	20240724	114200	674749630	4985	4980	4985	4980	2
431	20240724	114100	674739665	4965	4965	4965	4965	0
432	20240724	114000	674739665	4965	4965	4965	4965	30
433	20240724	113900	674590715	4960	4960	4960	4960	0
434	20240724	113800	674590715	4960	4965	4985	4960	38
435	20240724	113700	674402070	4985	4985	4985	4985	1
436	20240724	113600	674397085	4965	4965	4965	4965	144
437	20240724	113500	673682125	4960	4975	4975	4960	1681
438	20240724	113400	665328740	4980	4980	4980	4980	0
439	20240724	113300	665328740	4980	4980	4980	4980	242
440	20240724	113200	664123580	4980	4980	4980	4980	0
441	20240724	113100	664123580	4980	4980	4980	4980	100
442	20240724	113000	663625580	4980	4985	4985	4980	875
443	20240724	112900	659267830	4990	4990	4995	4990	303
444	20240724	112800	657755855	4990	4990	4990	4990	2
445	20240724	112700	657745875	4985	4985	4985	4985	111
446	20240724	112600	657192540	4985	4980	4990	4980	186
447	20240724	112500	656265990	4980	4980	4980	4980	257
448	20240724	112400	654986130	4980	4980	4980	4980	36
449	20240724	112300	654806850	4975	4975	4975	4975	10
450	20240724	112200	654757100	4980	4980	4980	4980	10
451	20240724	112100	654707300	4980	4980	4980	4980	546
452	20240724	112000	651988220	4980	4980	4980	4980	0
453	20240724	111900	651988220	4980	4980	4980	4980	0
454	20240724	111800	651988220	4980	4980	4980	4980	0
455	20240724	111700	651988220	4980	4980	4980	4980	25
456	20240724	111600	651863720	4980	4970	4980	4970	290
457	20240724	111500	650419620	4980	4980	4980	4980	0
458	20240724	111400	650419620	4980	4980	4980	4980	1
459	20240724	111300	650414640	4965	4965	4965	4965	0
460	20240724	111200	650414640	4965	4965	4965	4965	3
461	20240724	111100	650399745	4960	4960	4960	4960	0
462	20240724	111000	650399745	4960	4960	4960	4960	2
463	20240724	110900	650389825	4960	4960	4960	4960	10
464	20240724	110800	650340225	4960	4960	4960	4960	0
465	20240724	110700	650340225	4960	4960	4960	4960	0
466	20240724	110600	650340225	4960	4960	4965	4960	253
467	20240724	110500	649085340	4960	4960	4960	4960	0
468	20240724	110400	649085340	4960	4960	4960	4960	0
469	20240724	110300	649085340	4960	4960	4960	4960	0
470	20240724	110200	649085340	4960	4970	4970	4960	10
471	20240724	110100	649035710	4960	4960	4960	4960	0
472	20240724	110000	649035710	4960	4960	4960	4960	20
473	20240724	105900	648936510	4980	4980	4980	4980	2
474	20240724	105800	648926550	4965	4965	4965	4965	310
475	20240724	105700	647387400	4965	4980	4980	4965	102
476	20240724	105600	646880940	4965	4960	4965	4960	385
477	20240724	105500	644969795	4960	4960	4960	4960	1
478	20240724	105400	644964835	4955	4955	4955	4955	19
479	20240724	105300	644870690	4960	4960	4960	4960	5
480	20240724	105200	644845890	4960	4955	4960	4955	69
481	20240724	105100	644503850	4950	4950	4950	4950	60
482	20240724	105000	644206850	4950	4945	4950	4935	211
483	20240724	104900	643165180	4955	4940	4955	4940	749
484	20240724	104800	639461375	4940	4945	4945	4940	47
485	20240724	104700	639229185	4945	4940	4945	4940	6
486	20240724	104600	639199540	4930	4950	4950	4930	1501
487	20240724	104500	631784905	4955	4955	4955	4955	0
488	20240724	104400	631784905	4955	4965	4965	4955	401
489	20240724	104300	629795950	4965	4960	4965	4960	226
490	20240724	104200	628673985	4965	4965	4965	4965	512
491	20240724	104100	626131905	4965	4960	4965	4960	11
492	20240724	104000	626077315	4950	4950	4950	4950	1
493	20240724	103900	626072365	4945	4945	4945	4945	0
494	20240724	103800	626072365	4945	4950	4950	4945	1000
495	20240724	103700	621126060	4960	4960	4960	4960	80
496	20240724	103600	620729260	4950	4970	4970	4950	334
497	20240724	103500	619073795	4985	4985	4985	4985	0
498	20240724	103400	619073795	4985	4985	4985	4985	0
499	20240724	103300	619073795	4985	4955	4985	4955	12
500	20240724	103200	619014265	4950	4950	4950	4950	175
501	20240724	103100	618148015	4955	4955	4955	4955	0
502	20240724	103000	618148015	4955	4955	4955	4955	0
503	20240724	102900	618148015	4955	4950	4955	4950	371
504	20240724	102800	616310880	4950	4950	4950	4950	52
505	20240724	102700	616053480	4955	4955	4955	4955	0
506	20240724	102600	616053480	4955	4945	4955	4945	78
507	20240724	102500	615667270	4955	4945	4955	4940	301
508	20240724	102400	614180080	4960	4960	4960	4960	50
509	20240724	102300	613932080	4965	4965	4965	4965	0
510	20240724	102200	613932080	4965	4945	4965	4945	305
511	20240724	102100	612423835	4930	4950	4950	4930	830
512	20240724	102000	608322780	4955	4955	4955	4955	0
513	20240724	101900	608322780	4955	4955	4955	4955	2
514	20240724	101800	608312870	4955	4955	4955	4955	23
515	20240724	101700	608198905	4955	4945	4955	4945	10
516	20240724	101600	608149365	4945	4945	4945	4945	476
517	20240724	101500	605795545	4945	4955	4960	4945	266
518	20240724	101400	604479160	4955	4950	4955	4950	298
519	20240724	101300	603002575	4955	4955	4955	4950	68
520	20240724	101200	602665830	4960	4960	4960	4960	0
521	20240724	101100	602665830	4960	4950	4960	4945	43
522	20240724	101000	602453100	4950	4965	4965	4950	714
523	20240724	100900	598914930	4970	4970	4990	4970	296
524	20240724	100800	597439325	4965	4930	4965	4930	1304
525	20240724	100700	590981740	4935	4940	4940	4915	596
526	20240724	100600	588046115	4940	4950	4950	4935	27
527	20240724	100500	587912560	4950	4940	4950	4930	61
528	20240724	100400	587611090	4940	4935	4940	4920	117
529	20240724	100300	587033750	4935	4925	4945	4920	46
530	20240724	100200	586806985	4950	4950	4950	4930	36
531	20240724	100100	586629445	4950	4925	4950	4925	2173
532	20240724	100000	575881930	4920	4930	4930	4915	942
533	20240724	095900	571246725	4930	4930	4935	4925	501
534	20240724	095800	568778750	4930	4940	4945	4925	989
535	20240724	095700	563897985	4950	4945	4950	4945	160
536	20240724	095600	563106715	4940	4955	4960	4940	1013
537	20240724	095500	558097055	4955	4950	4955	4950	128
538	20240724	095400	557462900	4950	4955	4955	4950	50
539	20240724	095300	557215385	4955	4960	4960	4950	983
540	20240724	095200	552345145	4965	4965	4965	4960	695
541	20240724	095100	548897250	4965	4965	4965	4965	0
542	20240724	095000	548897250	4965	4965	4970	4965	208
543	20240724	094900	547864030	4965	4965	4965	4965	251
544	20240724	094800	546617815	4970	4970	4970	4970	0
545	20240724	094700	546617815	4970	4965	4970	4965	51
546	20240724	094600	546364595	4965	4970	4975	4965	309
547	20240724	094500	544828650	4975	4970	4975	4970	14
548	20240724	094400	544759060	4960	4945	4960	4945	439
549	20240724	094300	542584600	4950	4960	4960	4950	235
550	20240724	094200	541420085	4960	4960	4960	4960	6
551	20240724	094100	541390325	4960	4960	4960	4960	258
552	20240724	094000	540110645	4960	4975	4975	4960	930
553	20240724	093900	535495235	4990	4990	4990	4970	102
554	20240724	093800	534986275	4995	4975	4995	4975	681
555	20240724	093700	531591225	4975	4975	4975	4975	0
556	20240724	093600	531591225	4975	4970	4985	4960	47
557	20240724	093500	531357405	4965	4950	4985	4945	751
558	20240724	093400	527634445	4955	4955	4955	4950	4
559	20240724	093300	527614630	4955	4950	4955	4935	227
560	20240724	093200	526494005	4950	4950	4955	4940	831
561	20240724	093100	522383035	4950	4940	4960	4935	491
562	20240724	093000	519957560	4940	4955	4955	4935	2075
563	20240724	092900	509682215	4955	4960	4975	4930	3174
564	20240724	092800	493934720	4975	4945	4975	4940	552
565	20240724	092700	491204970	4945	4940	4945	4930	459
566	20240724	092600	488941230	4930	4935	4940	4930	486
567	20240724	092500	486542820	4930	4955	4955	4925	1927
568	20240724	092400	477032870	4960	4980	4980	4960	70
569	20240724	092300	476685275	4980	4970	4995	4950	1276
570	20240724	092200	470363765	4970	4965	5000	4965	1077
571	20240724	092100	465001255	4965	4955	4970	4930	14595
572	20240724	092000	392858350	4965	4980	4980	4950	3465
573	20240724	091900	375666290	4950	4970	4985	4950	6767
574	20240724	091800	341963130	4970	5000	5000	4970	5288
575	20240724	091700	315601560	5010	4990	5010	4990	73
576	20240724	091600	315236730	5010	5010	5010	4990	1042
577	20240724	091500	310036330	5010	5000	5010	4985	279
578	20240724	091400	308642345	5000	4995	5000	4980	395
579	20240724	091300	306671285	5000	4970	5010	4940	2075
580	20240724	091200	296329240	4975	4985	4995	4955	3551
581	20240724	091100	278595925	4970	4995	5000	4970	129
582	20240724	091000	277951285	5000	4960	5000	4920	4096
583	20240724	090900	257644285	4960	5000	5000	4950	5387
584	20240724	090800	230895435	5010	5010	5010	4975	656
585	20240724	090700	227623730	5020	5000	5020	4990	945
586	20240724	090600	222882910	4990	5020	5020	4990	1799
587	20240724	090500	213879345	5010	5050	5050	4995	1503
588	20240724	090400	206341000	5040	5070	5070	5040	1034
589	20240724	090300	201111310	5060	5020	5070	5010	2816
590	20240724	090200	186945580	5020	5180	5180	4870	19435
591	20240724	090100	88875190	5180	5220	5220	5170	3334
592	20240724	090000	71598400	5230	5200	5270	5170	13682