KissMeData/058630/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	193600	271231890	5650	5650	5650	5650	659
3	20240724	193500	271231890	5650	5650	5650	5650	0
4	20240724	193400	271231890	5650	5650	5650	5650	0
5	20240724	193300	271231890	5650	5650	5650	5650	0
6	20240724	193200	271231890	5650	5650	5650	5650	0
7	20240724	193100	271231890	5650	5650	5650	5650	0
8	20240724	193000	271231890	5650	5650	5650	5650	0
9	20240724	192900	271231890	5650	5650	5650	5650	0
10	20240724	192800	271231890	5650	5650	5650	5650	0
11	20240724	192700	271231890	5650	5650	5650	5650	0
12	20240724	192600	271231890	5650	5650	5650	5650	0
13	20240724	192500	271231890	5650	5650	5650	5650	0
14	20240724	192400	271231890	5650	5650	5650	5650	0
15	20240724	192300	271231890	5650	5650	5650	5650	0
16	20240724	192200	271231890	5650	5650	5650	5650	0
17	20240724	192100	271231890	5650	5650	5650	5650	0
18	20240724	192000	271231890	5650	5650	5650	5650	0
19	20240724	191900	271231890	5650	5650	5650	5650	0
20	20240724	191800	271231890	5650	5650	5650	5650	0
21	20240724	191700	271231890	5650	5650	5650	5650	0
22	20240724	191600	271231890	5650	5650	5650	5650	0
23	20240724	191500	271231890	5650	5650	5650	5650	0
24	20240724	191400	271231890	5650	5650	5650	5650	0
25	20240724	191300	271231890	5650	5650	5650	5650	0
26	20240724	191200	271231890	5650	5650	5650	5650	0
27	20240724	191100	271231890	5650	5650	5650	5650	0
28	20240724	191000	271231890	5650	5650	5650	5650	0
29	20240724	190900	271231890	5650	5650	5650	5650	0
30	20240724	190800	271231890	5650	5650	5650	5650	0
31	20240724	190700	271231890	5650	5650	5650	5650	0
32	20240724	190600	271231890	5650	5650	5650	5650	659
33	20240724	190500	271231890	5650	5650	5650	5650	0
34	20240724	190400	271231890	5650	5650	5650	5650	0
35	20240724	190300	271231890	5650	5650	5650	5650	0
36	20240724	190200	271231890	5650	5650	5650	5650	0
37	20240724	190100	271231890	5650	5650	5650	5650	0
38	20240724	190000	271231890	5650	5650	5650	5650	0
39	20240724	185900	271231890	5650	5650	5650	5650	0
40	20240724	185800	271231890	5650	5650	5650	5650	0
41	20240724	185700	271231890	5650	5650	5650	5650	0
42	20240724	185600	271231890	5650	5650	5650	5650	0
43	20240724	185500	271231890	5650	5650	5650	5650	0
44	20240724	185400	271231890	5650	5650	5650	5650	0
45	20240724	185300	271231890	5650	5650	5650	5650	0
46	20240724	185200	271231890	5650	5650	5650	5650	0
47	20240724	185100	271231890	5650	5650	5650	5650	0
48	20240724	185000	271231890	5650	5650	5650	5650	0
49	20240724	184900	271231890	5650	5650	5650	5650	0
50	20240724	184800	271231890	5650	5650	5650	5650	0
51	20240724	184700	271231890	5650	5650	5650	5650	0
52	20240724	184600	271231890	5650	5650	5650	5650	0
53	20240724	184500	271231890	5650	5650	5650	5650	0
54	20240724	184400	271231890	5650	5650	5650	5650	0
55	20240724	184300	271231890	5650	5650	5650	5650	0
56	20240724	184200	271231890	5650	5650	5650	5650	0
57	20240724	184100	271231890	5650	5650	5650	5650	0
58	20240724	184000	271231890	5650	5650	5650	5650	0
59	20240724	183900	271231890	5650	5650	5650	5650	0
60	20240724	183800	271231890	5650	5650	5650	5650	0
61	20240724	183700	271231890	5650	5650	5650	5650	0
62	20240724	183600	271231890	5650	5650	5650	5650	659
63	20240724	183500	271231890	5650	5650	5650	5650	0
64	20240724	183400	271231890	5650	5650	5650	5650	0
65	20240724	183300	271231890	5650	5650	5650	5650	0
66	20240724	183200	271231890	5650	5650	5650	5650	0
67	20240724	183100	271231890	5650	5650	5650	5650	0
68	20240724	183000	271231890	5650	5650	5650	5650	0
69	20240724	182900	271231890	5650	5650	5650	5650	0
70	20240724	182800	271231890	5650	5650	5650	5650	0
71	20240724	182700	271231890	5650	5650	5650	5650	0
72	20240724	182600	271231890	5650	5650	5650	5650	0
73	20240724	182500	271231890	5650	5650	5650	5650	0
74	20240724	182400	271231890	5650	5650	5650	5650	0
75	20240724	182300	271231890	5650	5650	5650	5650	0
76	20240724	182200	271231890	5650	5650	5650	5650	0
77	20240724	182100	271231890	5650	5650	5650	5650	0
78	20240724	182000	271231890	5650	5650	5650	5650	0
79	20240724	181900	271231890	5650	5650	5650	5650	0
80	20240724	181800	271231890	5650	5650	5650	5650	0
81	20240724	181700	271231890	5650	5650	5650	5650	0
82	20240724	181600	271231890	5650	5650	5650	5650	0
83	20240724	181500	271231890	5650	5650	5650	5650	0
84	20240724	181400	271231890	5650	5650	5650	5650	0
85	20240724	181300	271231890	5650	5650	5650	5650	0
86	20240724	181200	271231890	5650	5650	5650	5650	0
87	20240724	181100	271231890	5650	5650	5650	5650	0
88	20240724	181000	271231890	5650	5650	5650	5650	0
89	20240724	180900	271231890	5650	5650	5650	5650	0
90	20240724	180800	271231890	5650	5650	5650	5650	0
91	20240724	180700	271231890	5650	5650	5650	5650	0
92	20240724	180600	271231890	5650	5650	5650	5650	659
93	20240724	180500	271231890	5650	5650	5650	5650	0
94	20240724	180400	271231890	5650	5650	5650	5650	0
95	20240724	180300	271231890	5650	5650	5650	5650	0
96	20240724	180200	271231890	5650	5650	5650	5650	0
97	20240724	180100	271231890	5650	5650	5650	5650	0
98	20240724	180000	271231890	5650	5650	5650	5650	0
99	20240724	175900	271231890	5650	5650	5650	5650	0
100	20240724	175800	271231890	5650	5650	5650	5650	0
101	20240724	175700	271231890	5650	5650	5650	5650	0
102	20240724	175600	271231890	5650	5650	5650	5650	0
103	20240724	175500	271231890	5650	5650	5650	5650	0
104	20240724	175400	271231890	5650	5650	5650	5650	0
105	20240724	175300	271231890	5650	5650	5650	5650	0
106	20240724	175200	271231890	5650	5650	5650	5650	0
107	20240724	175100	271231890	5650	5650	5650	5650	0
108	20240724	175000	271231890	5650	5650	5650	5650	0
109	20240724	174900	271231890	5650	5650	5650	5650	0
110	20240724	174800	271231890	5650	5650	5650	5650	0
111	20240724	174700	271231890	5650	5650	5650	5650	0
112	20240724	174600	271231890	5650	5650	5650	5650	0
113	20240724	174500	271231890	5650	5650	5650	5650	0
114	20240724	174400	271231890	5650	5650	5650	5650	0
115	20240724	174300	271231890	5650	5650	5650	5650	0
116	20240724	174200	271231890	5650	5650	5650	5650	0
117	20240724	174100	271231890	5650	5650	5650	5650	0
118	20240724	174000	271231890	5650	5650	5650	5650	0
119	20240724	173900	271231890	5650	5650	5650	5650	0
120	20240724	173800	271231890	5650	5650	5650	5650	0
121	20240724	173700	271231890	5650	5650	5650	5650	0
122	20240724	173600	271231890	5650	5650	5650	5650	659
123	20240724	173500	271231890	5650	5650	5650	5650	0
124	20240724	173400	271231890	5650	5650	5650	5650	0
125	20240724	173300	271231890	5650	5650	5650	5650	0
126	20240724	173200	271231890	5650	5650	5650	5650	0
127	20240724	173100	271231890	5650	5650	5650	5650	0
128	20240724	173000	271231890	5650	5650	5650	5650	0
129	20240724	172900	271231890	5650	5650	5650	5650	0
130	20240724	172800	271231890	5650	5650	5650	5650	0
131	20240724	172700	271231890	5650	5650	5650	5650	0
132	20240724	172600	271231890	5650	5650	5650	5650	0
133	20240724	172500	271231890	5650	5650	5650	5650	0
134	20240724	172400	271231890	5650	5650	5650	5650	0
135	20240724	172300	271231890	5650	5650	5650	5650	0
136	20240724	172200	271231890	5650	5650	5650	5650	0
137	20240724	172100	271231890	5650	5650	5650	5650	0
138	20240724	172000	271231890	5650	5650	5650	5650	0
139	20240724	171900	271231890	5650	5650	5650	5650	0
140	20240724	171800	271231890	5650	5650	5650	5650	0
141	20240724	171700	271231890	5650	5650	5650	5650	0
142	20240724	171600	271231890	5650	5650	5650	5650	0
143	20240724	171500	271231890	5650	5650	5650	5650	0
144	20240724	171400	271231890	5650	5650	5650	5650	0
145	20240724	171300	271231890	5650	5650	5650	5650	0
146	20240724	171200	271231890	5650	5650	5650	5650	0
147	20240724	171100	271231890	5650	5650	5650	5650	0
148	20240724	171000	271231890	5650	5650	5650	5650	0
149	20240724	170900	271231890	5650	5650	5650	5650	0
150	20240724	170800	271231890	5650	5650	5650	5650	0
151	20240724	170700	271231890	5650	5650	5650	5650	0
152	20240724	170600	271231890	5650	5650	5650	5650	659
153	20240724	170500	271231890	5650	5650	5650	5650	0
154	20240724	170400	271231890	5650	5650	5650	5650	0
155	20240724	170300	271231890	5650	5650	5650	5650	0
156	20240724	170200	271231890	5650	5650	5650	5650	0
157	20240724	170100	271231890	5650	5650	5650	5650	0
158	20240724	170000	271231890	5650	5650	5650	5650	0
159	20240724	165900	271231890	5650	5650	5650	5650	0
160	20240724	165800	271231890	5650	5650	5650	5650	0
161	20240724	165700	271231890	5650	5650	5650	5650	0
162	20240724	165600	271231890	5650	5650	5650	5650	0
163	20240724	165500	271231890	5650	5650	5650	5650	0
164	20240724	165400	271231890	5650	5650	5650	5650	0
165	20240724	165300	271231890	5650	5650	5650	5650	0
166	20240724	165200	271231890	5650	5650	5650	5650	0
167	20240724	165100	271231890	5650	5650	5650	5650	0
168	20240724	165000	271231890	5650	5650	5650	5650	0
169	20240724	164900	271231890	5650	5650	5650	5650	0
170	20240724	164800	271231890	5650	5650	5650	5650	0
171	20240724	164700	271231890	5650	5650	5650	5650	0
172	20240724	164600	271231890	5650	5650	5650	5650	0
173	20240724	164500	271231890	5650	5650	5650	5650	0
174	20240724	164400	271231890	5650	5650	5650	5650	0
175	20240724	164300	271231890	5650	5650	5650	5650	0
176	20240724	164200	271231890	5650	5650	5650	5650	0
177	20240724	164100	271231890	5650	5650	5650	5650	0
178	20240724	164000	271231890	5650	5650	5650	5650	0
179	20240724	163900	271231890	5650	5650	5650	5650	0
180	20240724	163800	271231890	5650	5650	5650	5650	0
181	20240724	163700	271231890	5650	5650	5650	5650	0
182	20240724	163600	271231890	5650	5650	5650	5650	659
183	20240724	163500	271231890	5650	5650	5650	5650	0
184	20240724	163400	271231890	5650	5650	5650	5650	0
185	20240724	163300	271231890	5650	5650	5650	5650	0
186	20240724	163200	271231890	5650	5650	5650	5650	0
187	20240724	163100	271231890	5650	5650	5650	5650	0
188	20240724	163000	271231890	5650	5650	5650	5650	0
189	20240724	162900	271231890	5650	5650	5650	5650	0
190	20240724	162800	271231890	5650	5650	5650	5650	0
191	20240724	162700	271231890	5650	5650	5650	5650	0
192	20240724	162600	271231890	5650	5650	5650	5650	0
193	20240724	162500	271231890	5650	5650	5650	5650	0
194	20240724	162400	271231890	5650	5650	5650	5650	0
195	20240724	162300	271231890	5650	5650	5650	5650	0
196	20240724	162200	271231890	5650	5650	5650	5650	0
197	20240724	162100	271231890	5650	5650	5650	5650	0
198	20240724	162000	271231890	5650	5650	5650	5650	0
199	20240724	161900	271231890	5650	5650	5650	5650	0
200	20240724	161800	271231890	5650	5650	5650	5650	0
201	20240724	161700	271231890	5650	5650	5650	5650	0
202	20240724	161600	271231890	5650	5650	5650	5650	0
203	20240724	161500	271231890	5650	5650	5650	5650	0
204	20240724	161400	271231890	5650	5650	5650	5650	0
205	20240724	161300	271231890	5650	5650	5650	5650	0
206	20240724	161200	271231890	5650	5650	5650	5650	0
207	20240724	161100	271231890	5650	5650	5650	5650	0
208	20240724	161000	271231890	5650	5650	5650	5650	0
209	20240724	160900	271231890	5650	5650	5650	5650	0
210	20240724	160800	271231890	5650	5650	5650	5650	0
211	20240724	160700	271231890	5650	5650	5650	5650	0
212	20240724	160600	271231890	5650	5650	5650	5650	659
213	20240724	160500	271231890	5650	5650	5650	5650	0
214	20240724	160400	271231890	5650	5650	5650	5650	0
215	20240724	160300	271231890	5650	5650	5650	5650	0
216	20240724	160200	271231890	5650	5650	5650	5650	0
217	20240724	160100	271231890	5650	5650	5650	5650	0
218	20240724	160000	271231890	5650	5650	5650	5650	0
219	20240724	155900	271231890	5650	5650	5650	5650	0
220	20240724	155800	271231890	5650	5650	5650	5650	0
221	20240724	155700	271231890	5650	5650	5650	5650	0
222	20240724	155600	271231890	5650	5650	5650	5650	0
223	20240724	155500	271231890	5650	5650	5650	5650	0
224	20240724	155400	271231890	5650	5650	5650	5650	0
225	20240724	155300	271231890	5650	5650	5650	5650	0
226	20240724	155200	271231890	5650	5650	5650	5650	0
227	20240724	155100	271231890	5650	5650	5650	5650	0
228	20240724	155000	271231890	5650	5650	5650	5650	0
229	20240724	154900	271231890	5650	5650	5650	5650	0
230	20240724	154800	271231890	5650	5650	5650	5650	0
231	20240724	154700	271231890	5650	5650	5650	5650	0
232	20240724	154600	271231890	5650	5650	5650	5650	0
233	20240724	154500	271231890	5650	5650	5650	5650	0
234	20240724	154400	271231890	5650	5650	5650	5650	0
235	20240724	154300	271231890	5650	5650	5650	5650	0
236	20240724	154200	271231890	5650	5650	5650	5650	0
237	20240724	154100	271231890	5650	5650	5650	5650	0
238	20240724	154000	271231890	5650	5650	5650	5650	0
239	20240724	153900	271231890	5650	5650	5650	5650	0
240	20240724	153800	271231890	5650	5650	5650	5650	0
241	20240724	153700	271231890	5650	5650	5650	5650	0
242	20240724	153600	271231890	5650	5650	5650	5650	659
243	20240724	153500	271231890	5650	5650	5650	5650	0
244	20240724	153400	271231890	5650	5650	5650	5650	0
245	20240724	153300	271231890	5650	5650	5650	5650	0
246	20240724	153200	271231890	5650	5650	5650	5650	0
247	20240724	153100	271231890	5650	5650	5650	5650	0
248	20240724	153000	271231890	5650	5650	5650	5650	659
249	20240724	152900	267508540	5650	5650	5650	5650	0
250	20240724	152800	267508540	5650	5650	5650	5650	0
251	20240724	152700	267508540	5650	5650	5650	5650	0
252	20240724	152600	267508540	5650	5650	5650	5650	0
253	20240724	152500	267508540	5650	5650	5650	5650	0
254	20240724	152400	267508540	5650	5650	5650	5650	0
255	20240724	152300	267508540	5650	5650	5650	5650	0
256	20240724	152200	267508540	5650	5650	5650	5650	0
257	20240724	152100	267508540	5650	5650	5650	5650	0
258	20240724	152000	267508540	5650	5650	5650	5650	0
259	20240724	151900	267508540	5650	5650	5660	5650	135
260	20240724	151800	266745780	5650	5650	5650	5650	72
261	20240724	151700	266338980	5650	5650	5650	5650	130
262	20240724	151600	265604480	5650	5650	5650	5650	0
263	20240724	151500	265604480	5650	5650	5650	5650	200
264	20240724	151400	264474480	5660	5670	5670	5660	187
265	20240724	151300	263416050	5660	5660	5660	5660	0
266	20240724	151200	263416050	5660	5660	5660	5660	0
267	20240724	151100	263416050	5660	5660	5660	5660	32
268	20240724	151000	263234930	5660	5660	5660	5650	659
269	20240724	150900	259505590	5660	5660	5660	5650	226
270	20240724	150800	258226630	5660	5650	5660	5650	10
271	20240724	150700	258170120	5650	5650	5650	5650	40
272	20240724	150600	257944120	5650	5650	5650	5650	0
273	20240724	150500	257944120	5650	5650	5650	5650	625
274	20240724	150400	254412870	5650	5650	5650	5650	74
275	20240724	150300	253994770	5650	5650	5650	5650	0
276	20240724	150200	253994770	5650	5650	5650	5650	0
277	20240724	150100	253994770	5650	5650	5650	5650	1
278	20240724	150000	253989120	5650	5650	5650	5650	2619
279	20240724	145900	239191770	5650	5650	5650	5650	25
280	20240724	145800	239050520	5640	5640	5640	5640	0
281	20240724	145700	239050520	5640	5640	5640	5640	10
282	20240724	145600	238994120	5630	5630	5630	5630	0
283	20240724	145500	238994120	5630	5650	5650	5630	594
284	20240724	145400	235649880	5630	5630	5630	5630	1109
285	20240724	145300	229406210	5640	5640	5640	5640	146
286	20240724	145200	228582770	5620	5620	5620	5620	0
287	20240724	145100	228582770	5620	5650	5650	5620	7100
288	20240724	145000	188573650	5650	5650	5650	5650	400
289	20240724	144900	186313650	5650	5650	5650	5650	0
290	20240724	144800	186313650	5650	5650	5650	5650	0
291	20240724	144700	186313650	5650	5650	5650	5650	0
292	20240724	144600	186313650	5650	5650	5650	5650	0
293	20240724	144500	186313650	5650	5650	5650	5650	1
294	20240724	144400	186308000	5660	5660	5660	5660	0
295	20240724	144300	186308000	5660	5660	5660	5660	0
296	20240724	144200	186308000	5660	5660	5660	5660	0
297	20240724	144100	186308000	5660	5660	5660	5660	1
298	20240724	144000	186302340	5660	5660	5660	5660	21
299	20240724	143900	186183480	5660	5660	5660	5660	0
300	20240724	143800	186183480	5660	5660	5660	5660	2
301	20240724	143700	186172160	5650	5650	5650	5650	0
302	20240724	143600	186172160	5650	5650	5650	5650	1000
303	20240724	143500	180522160	5660	5660	5660	5660	0
304	20240724	143400	180522160	5660	5660	5660	5660	0
305	20240724	143300	180522160	5660	5660	5660	5660	0
306	20240724	143200	180522160	5660	5660	5660	5660	0
307	20240724	143100	180522160	5660	5660	5660	5660	80
308	20240724	143000	180069360	5660	5660	5660	5660	0
309	20240724	142900	180069360	5660	5660	5660	5660	0
310	20240724	142800	180069360	5660	5660	5660	5660	0
311	20240724	142700	180069360	5660	5660	5660	5660	40
312	20240724	142600	179842960	5660	5660	5660	5660	0
313	20240724	142500	179842960	5660	5660	5660	5660	0
314	20240724	142400	179842960	5660	5660	5660	5660	0
315	20240724	142300	179842960	5660	5660	5660	5660	0
316	20240724	142200	179842960	5660	5660	5660	5660	0
317	20240724	142100	179842960	5660	5660	5660	5660	0
318	20240724	142000	179842960	5660	5660	5660	5660	0
319	20240724	141900	179842960	5660	5650	5660	5650	137
320	20240724	141800	179068880	5640	5640	5640	5640	0
321	20240724	141700	179068880	5640	5650	5650	5640	43
322	20240724	141600	178826330	5640	5640	5640	5640	122
323	20240724	141500	178138250	5640	5650	5650	5640	558
324	20240724	141400	174989420	5640	5640	5640	5640	20
325	20240724	141300	174876620	5640	5640	5640	5640	0
326	20240724	141200	174876620	5640	5640	5640	5640	0
327	20240724	141100	174876620	5640	5640	5640	5640	0
328	20240724	141000	174876620	5640	5650	5650	5640	23
329	20240724	140900	174746890	5650	5640	5650	5640	9
330	20240724	140800	174696070	5640	5640	5640	5640	0
331	20240724	140700	174696070	5640	5640	5650	5640	26
332	20240724	140600	174549420	5650	5640	5650	5640	4
333	20240724	140500	174526850	5650	5650	5650	5650	0
334	20240724	140400	174526850	5650	5650	5650	5650	0
335	20240724	140300	174526850	5650	5650	5650	5650	0
336	20240724	140200	174526850	5650	5650	5650	5650	1
337	20240724	140100	174521200	5650	5650	5650	5650	0
338	20240724	140000	174521200	5650	5650	5650	5650	0
339	20240724	135900	174521200	5650	5650	5650	5650	0
340	20240724	135800	174521200	5650	5650	5650	5650	0
341	20240724	135700	174521200	5650	5650	5650	5650	0
342	20240724	135600	174521200	5650	5650	5650	5650	0
343	20240724	135500	174521200	5650	5650	5650	5650	0
344	20240724	135400	174521200	5650	5650	5650	5650	0
345	20240724	135300	174521200	5650	5650	5650	5650	0
346	20240724	135200	174521200	5650	5650	5650	5650	0
347	20240724	135100	174521200	5650	5650	5650	5650	0
348	20240724	135000	174521200	5650	5650	5650	5650	24
349	20240724	134900	174385600	5650	5650	5650	5650	0
350	20240724	134800	174385600	5650	5650	5650	5650	15
351	20240724	134700	174300850	5650	5650	5650	5650	1
352	20240724	134600	174295200	5640	5640	5640	5640	0
353	20240724	134500	174295200	5640	5640	5640	5640	0
354	20240724	134400	174295200	5640	5640	5640	5640	110
355	20240724	134300	173674800	5650	5650	5650	5650	112
356	20240724	134200	173042000	5650	5650	5650	5650	0
357	20240724	134100	173042000	5650	5650	5650	5650	0
358	20240724	134000	173042000	5650	5650	5650	5650	120
359	20240724	133900	172364000	5650	5650	5650	5650	126
360	20240724	133800	171652100	5650	5650	5650	5650	2
361	20240724	133700	171640800	5650	5650	5650	5650	0
362	20240724	133600	171640800	5650	5650	5650	5650	0
363	20240724	133500	171640800	5650	5650	5650	5650	0
364	20240724	133400	171640800	5650	5650	5650	5650	0
365	20240724	133300	171640800	5650	5650	5650	5650	0
366	20240724	133200	171640800	5650	5650	5650	5650	0
367	20240724	133100	171640800	5650	5650	5650	5650	0
368	20240724	133000	171640800	5650	5650	5650	5650	0
369	20240724	132900	171640800	5650	5650	5650	5650	0
370	20240724	132800	171640800	5650	5650	5650	5650	701
371	20240724	132700	167680150	5650	5640	5650	5640	400
372	20240724	132600	165424050	5630	5630	5630	5630	65
373	20240724	132500	165058100	5640	5640	5640	5640	0
374	20240724	132400	165058100	5640	5640	5640	5640	0
375	20240724	132300	165058100	5640	5640	5640	5640	9
376	20240724	132200	165007340	5640	5640	5640	5640	1351
377	20240724	132100	157387700	5650	5650	5650	5650	0
378	20240724	132000	157387700	5650	5650	5650	5650	4
379	20240724	131900	157365100	5650	5650	5650	5650	0
380	20240724	131800	157365100	5650	5650	5650	5650	0
381	20240724	131700	157365100	5650	5650	5650	5650	0
382	20240724	131600	157365100	5650	5650	5650	5650	0
383	20240724	131500	157365100	5650	5650	5650	5650	0
384	20240724	131400	157365100	5650	5650	5650	5650	2
385	20240724	131300	157353800	5650	5650	5650	5650	0
386	20240724	131200	157353800	5650	5650	5650	5650	20
387	20240724	131100	157240800	5650	5650	5650	5650	0
388	20240724	131000	157240800	5650	5650	5650	5650	0
389	20240724	130900	157240800	5650	5650	5650	5650	0
390	20240724	130800	157240800	5650	5650	5650	5650	5
391	20240724	130700	157212550	5650	5650	5650	5650	0
392	20240724	130600	157212550	5650	5650	5650	5650	0
393	20240724	130500	157212550	5650	5650	5650	5650	0
394	20240724	130400	157212550	5650	5650	5650	5650	0
395	20240724	130300	157212550	5650	5650	5650	5650	2
396	20240724	130200	157201250	5650	5650	5650	5650	2
397	20240724	130100	157189950	5650	5650	5650	5650	1
398	20240724	130000	157184300	5640	5640	5640	5640	0
399	20240724	125900	157184300	5640	5640	5640	5640	0
400	20240724	125800	157184300	5640	5640	5640	5640	0
401	20240724	125700	157184300	5640	5640	5640	5640	0
402	20240724	125600	157184300	5640	5640	5640	5640	20
403	20240724	125500	157071500	5660	5660	5660	5660	0
404	20240724	125400	157071500	5660	5660	5660	5660	1
405	20240724	125300	157065840	5640	5640	5640	5640	0
406	20240724	125200	157065840	5640	5640	5640	5640	0
407	20240724	125100	157065840	5640	5640	5640	5640	0
408	20240724	125000	157065840	5640	5640	5640	5640	0
409	20240724	124900	157065840	5640	5640	5640	5640	0
410	20240724	124800	157065840	5640	5640	5640	5640	0
411	20240724	124700	157065840	5640	5640	5640	5640	0
412	20240724	124600	157065840	5640	5660	5660	5640	168
413	20240724	124500	156118240	5670	5660	5670	5660	9
414	20240724	124400	156067290	5650	5650	5650	5650	0
415	20240724	124300	156067290	5650	5650	5650	5650	0
416	20240724	124200	156067290	5650	5650	5650	5650	0
417	20240724	124100	156067290	5650	5650	5650	5650	0
418	20240724	124000	156067290	5650	5650	5650	5650	80
419	20240724	123900	155615290	5650	5660	5660	5650	462
420	20240724	123800	153004980	5660	5660	5660	5660	0
421	20240724	123700	153004980	5660	5660	5660	5660	0
422	20240724	123600	153004980	5660	5660	5660	5660	0
423	20240724	123500	153004980	5660	5660	5660	5660	0
424	20240724	123400	153004980	5660	5660	5660	5660	199
425	20240724	123300	151878640	5680	5680	5680	5680	0
426	20240724	123200	151878640	5680	5680	5680	5680	0
427	20240724	123100	151878640	5680	5680	5680	5680	0
428	20240724	123000	151878640	5680	5680	5680	5680	1
429	20240724	122900	151872960	5660	5660	5660	5660	0
430	20240724	122800	151872960	5660	5660	5660	5660	1
431	20240724	122700	151867300	5680	5680	5680	5680	0
432	20240724	122600	151867300	5680	5680	5680	5680	0
433	20240724	122500	151867300	5680	5680	5680	5680	0
434	20240724	122400	151867300	5680	5680	5680	5680	0
435	20240724	122300	151867300	5680	5680	5680	5680	0
436	20240724	122200	151867300	5680	5680	5680	5680	0
437	20240724	122100	151867300	5680	5680	5680	5680	0
438	20240724	122000	151867300	5680	5680	5680	5680	0
439	20240724	121900	151867300	5680	5680	5680	5680	1
440	20240724	121800	151861620	5650	5650	5650	5650	0
441	20240724	121700	151861620	5650	5650	5650	5650	0
442	20240724	121600	151861620	5650	5650	5650	5650	0
443	20240724	121500	151861620	5650	5650	5650	5650	1
444	20240724	121400	151855970	5690	5690	5690	5690	0
445	20240724	121300	151855970	5690	5690	5690	5690	0
446	20240724	121200	151855970	5690	5650	5690	5650	163
447	20240724	121100	150931130	5650	5650	5650	5650	0
448	20240724	121000	150931130	5650	5650	5650	5650	0
449	20240724	120900	150931130	5650	5650	5650	5650	0
450	20240724	120800	150931130	5650	5650	5650	5650	0
451	20240724	120700	150931130	5650	5650	5650	5650	0
452	20240724	120600	150931130	5650	5650	5650	5650	0
453	20240724	120500	150931130	5650	5650	5650	5650	81
454	20240724	120400	150473480	5660	5660	5660	5660	0
455	20240724	120300	150473480	5660	5630	5660	5630	4
456	20240724	120200	150450930	5640	5640	5640	5640	533
457	20240724	120100	147444810	5670	5670	5670	5670	0
458	20240724	120000	147444810	5670	5670	5670	5670	9
459	20240724	115900	147393780	5670	5670	5670	5670	10
460	20240724	115800	147337080	5670	5670	5670	5670	1
461	20240724	115700	147331410	5630	5630	5630	5630	8
462	20240724	115600	147286370	5630	5660	5660	5630	9000
463	20240724	115500	96552560	5670	5670	5670	5670	0
464	20240724	115400	96552560	5670	5670	5670	5670	0
465	20240724	115300	96552560	5670	5670	5670	5670	0
466	20240724	115200	96552560	5670	5670	5670	5670	0
467	20240724	115100	96552560	5670	5670	5670	5670	0
468	20240724	115000	96552560	5670	5660	5670	5660	127
469	20240724	114900	95832500	5660	5660	5660	5660	0
470	20240724	114800	95832500	5660	5660	5660	5660	0
471	20240724	114700	95832500	5660	5660	5660	5660	0
472	20240724	114600	95832500	5660	5660	5660	5660	0
473	20240724	114500	95832500	5660	5660	5660	5660	0
474	20240724	114400	95832500	5660	5660	5660	5660	0
475	20240724	114300	95832500	5660	5660	5660	5660	22
476	20240724	114200	95707980	5660	5660	5660	5660	3
477	20240724	114100	95691000	5660	5660	5660	5660	0
478	20240724	114000	95691000	5660	5660	5660	5660	0
479	20240724	113900	95691000	5660	5660	5660	5660	0
480	20240724	113800	95691000	5660	5660	5660	5660	1
481	20240724	113700	95685340	5660	5660	5660	5660	2
482	20240724	113600	95674020	5660	5670	5670	5660	16
483	20240724	113500	95583440	5680	5680	5680	5680	0
484	20240724	113400	95583440	5680	5680	5680	5680	0
485	20240724	113300	95583440	5680	5680	5680	5680	0
486	20240724	113200	95583440	5680	5680	5680	5680	0
487	20240724	113100	95583440	5680	5680	5680	5680	1
488	20240724	113000	95577760	5660	5660	5660	5660	0
489	20240724	112900	95577760	5660	5680	5680	5660	2229
490	20240724	112800	82946260	5680	5680	5680	5680	0
491	20240724	112700	82946260	5680	5680	5680	5680	0
492	20240724	112600	82946260	5680	5680	5680	5680	0
493	20240724	112500	82946260	5680	5680	5680	5680	0
494	20240724	112400	82946260	5680	5680	5680	5680	0
495	20240724	112300	82946260	5680	5680	5680	5680	0
496	20240724	112200	82946260	5680	5690	5690	5680	1075
497	20240724	112100	76839390	5700	5700	5700	5700	1
498	20240724	112000	76833690	5690	5690	5690	5690	0
499	20240724	111900	76833690	5690	5690	5690	5690	113
500	20240724	111800	76190720	5690	5680	5690	5680	4
501	20240724	111700	76167970	5690	5690	5690	5690	0
502	20240724	111600	76167970	5690	5690	5690	5690	4
503	20240724	111500	76145210	5690	5690	5690	5690	0
504	20240724	111400	76145210	5690	5690	5690	5690	0
505	20240724	111300	76145210	5690	5690	5690	5690	1
506	20240724	111200	76139520	5680	5680	5680	5680	0
507	20240724	111100	76139520	5680	5680	5680	5680	0
508	20240724	111000	76139520	5680	5680	5680	5680	1279
509	20240724	110900	68874800	5680	5680	5680	5680	0
510	20240724	110800	68874800	5680	5670	5680	5670	263
511	20240724	110700	67381860	5680	5680	5680	5680	0
512	20240724	110600	67381860	5680	5680	5680	5680	1
513	20240724	110500	67376180	5680	5680	5680	5680	0
514	20240724	110400	67376180	5680	5680	5680	5680	0
515	20240724	110300	67376180	5680	5680	5680	5680	1
516	20240724	110200	67370500	5670	5670	5670	5670	66
517	20240724	110100	66996280	5660	5660	5680	5660	1599
518	20240724	110000	57920290	5660	5650	5660	5650	17
519	20240724	105900	57824210	5650	5650	5650	5650	14
520	20240724	105800	57745110	5650	5650	5650	5650	3
521	20240724	105700	57728160	5650	5650	5650	5650	14
522	20240724	105600	57649060	5660	5650	5660	5650	33
523	20240724	105500	57462400	5650	5650	5650	5650	393
524	20240724	105400	55241950	5660	5660	5660	5660	1
525	20240724	105300	55236290	5650	5650	5650	5650	12
526	20240724	105200	55168490	5650	5650	5650	5650	9
527	20240724	105100	55117640	5650	5650	5650	5650	0
528	20240724	105000	55117640	5650	5650	5650	5650	12
529	20240724	104900	55049840	5650	5660	5660	5650	14
530	20240724	104800	54970690	5650	5650	5650	5650	0
531	20240724	104700	54970690	5650	5660	5660	5650	283
532	20240724	104600	53369530	5660	5660	5660	5660	9
533	20240724	104500	53318590	5660	5660	5670	5660	13
534	20240724	104400	53245000	5660	5660	5660	5660	9
535	20240724	104300	53194060	5660	5660	5660	5660	12
536	20240724	104200	53126140	5660	5660	5660	5660	14
537	20240724	104100	53046900	5680	5680	5680	5680	0
538	20240724	104000	53046900	5680	5670	5680	5670	126
539	20240724	103900	52331420	5680	5680	5680	5680	0
540	20240724	103800	52331420	5680	5680	5680	5680	0
541	20240724	103700	52331420	5680	5680	5680	5680	0
542	20240724	103600	52331420	5680	5680	5680	5680	0
543	20240724	103500	52331420	5680	5680	5680	5680	0
544	20240724	103400	52331420	5680	5680	5680	5680	4
545	20240724	103300	52308700	5680	5680	5680	5680	0
546	20240724	103200	52308700	5680	5680	5680	5680	0
547	20240724	103100	52308700	5680	5680	5680	5680	1
548	20240724	103000	52303020	5680	5680	5680	5680	1
549	20240724	102900	52297340	5670	5670	5670	5670	0
550	20240724	102800	52297340	5670	5670	5670	5670	0
551	20240724	102700	52297340	5670	5670	5670	5670	1
552	20240724	102600	52291670	5670	5670	5670	5670	8
553	20240724	102500	52246310	5680	5680	5680	5680	0
554	20240724	102400	52246310	5680	5680	5680	5680	0
555	20240724	102300	52246310	5680	5680	5680	5680	0
556	20240724	102200	52246310	5680	5680	5680	5680	1
557	20240724	102100	52240630	5660	5660	5660	5660	0
558	20240724	102000	52240630	5660	5660	5660	5660	0
559	20240724	101900	52240630	5660	5660	5660	5660	0
560	20240724	101800	52240630	5660	5660	5660	5660	0
561	20240724	101700	52240630	5660	5660	5660	5660	1
562	20240724	101600	52234970	5670	5670	5670	5670	0
563	20240724	101500	52234970	5670	5670	5670	5670	0
564	20240724	101400	52234970	5670	5670	5670	5670	0
565	20240724	101300	52234970	5670	5650	5700	5650	180
566	20240724	101200	51215570	5650	5640	5650	5640	120
567	20240724	101100	50538570	5650	5650	5650	5650	226
568	20240724	101000	49261670	5640	5650	5650	5640	2371
569	20240724	100900	35865630	5650	5670	5670	5650	1098
570	20240724	100800	29649090	5690	5690	5690	5690	1
571	20240724	100700	29643400	5690	5690	5690	5690	0
572	20240724	100600	29643400	5690	5690	5690	5690	0
573	20240724	100500	29643400	5690	5690	5690	5690	0
574	20240724	100400	29643400	5690	5690	5690	5690	0
575	20240724	100300	29643400	5690	5690	5690	5690	1
576	20240724	100200	29637710	5700	5700	5700	5700	7
577	20240724	100100	29597810	5700	5700	5700	5700	0
578	20240724	100000	29597810	5700	5700	5700	5700	4
579	20240724	095900	29575010	5700	5700	5700	5700	3
580	20240724	095800	29557910	5700	5700	5700	5700	2
581	20240724	095700	29546510	5710	5710	5710	5710	35
582	20240724	095600	29346660	5710	5690	5710	5690	13
583	20240724	095500	29272630	5660	5700	5700	5660	201
584	20240724	095400	28133590	5680	5710	5710	5680	93
585	20240724	095300	27602980	5710	5710	5710	5710	0
586	20240724	095200	27602980	5710	5710	5710	5710	0
587	20240724	095100	27602980	5710	5690	5710	5690	48
588	20240724	095000	27329410	5690	5690	5690	5690	2
589	20240724	094900	27318030	5680	5680	5680	5680	0
590	20240724	094800	27318030	5680	5680	5680	5680	0
591	20240724	094700	27318030	5680	5680	5680	5680	0
592	20240724	094600	27318030	5680	5680	5680	5680	0
593	20240724	094500	27318030	5680	5680	5680	5680	0
594	20240724	094400	27318030	5680	5680	5690	5680	79
595	20240724	094300	26868810	5690	5690	5690	5690	0
596	20240724	094200	26868810	5690	5680	5690	5680	4
597	20240724	094100	26846080	5680	5680	5680	5680	22
598	20240724	094000	26721120	5680	5680	5680	5680	16
599	20240724	093900	26630240	5690	5690	5690	5690	1
600	20240724	093800	26624550	5680	5680	5680	5680	22
601	20240724	093700	26499590	5690	5690	5690	5690	10
602	20240724	093600	26442690	5690	5690	5690	5680	39
603	20240724	093500	26220850	5700	5700	5700	5700	0
604	20240724	093400	26220850	5700	5700	5700	5700	176
605	20240724	093300	25217650	5710	5710	5710	5710	0
606	20240724	093200	25217650	5710	5710	5710	5710	0
607	20240724	093100	25217650	5710	5710	5710	5710	20
608	20240724	093000	25103450	5710	5710	5710	5710	0
609	20240724	092900	25103450	5710	5680	5710	5680	46
610	20240724	092800	24841220	5670	5670	5670	5670	1975
611	20240724	092700	13642970	5670	5650	5670	5650	9
612	20240724	092600	13592050	5670	5670	5670	5670	0
613	20240724	092500	13592050	5670	5670	5670	5670	0
614	20240724	092400	13592050	5670	5670	5670	5670	0
615	20240724	092300	13592050	5670	5670	5670	5670	0
616	20240724	092200	13592050	5670	5650	5670	5650	227
617	20240724	092100	12308980	5670	5670	5670	5670	1
618	20240724	092000	12303310	5670	5670	5670	5670	13
619	20240724	091900	12229600	5670	5660	5670	5660	12
620	20240724	091800	12161670	5650	5640	5650	5640	91
621	20240724	091700	11647760	5650	5650	5650	5650	100
622	20240724	091600	11082760	5650	5650	5660	5650	5
623	20240724	091500	11054500	5650	5650	5650	5650	0
624	20240724	091400	11054500	5650	5650	5650	5650	37
625	20240724	091300	10845450	5660	5660	5660	5660	2
626	20240724	091200	10834130	5660	5660	5660	5660	0
627	20240724	091100	10834130	5660	5660	5660	5660	57
628	20240724	091000	10511510	5660	5660	5670	5640	1042
629	20240724	090900	4604400	5650	5650	5650	5650	76
630	20240724	090800	4175000	5670	5670	5670	5670	1
631	20240724	090700	4169330	5660	5660	5660	5660	55
632	20240724	090600	3858030	5670	5670	5670	5670	0
633	20240724	090500	3858030	5670	5670	5670	5670	1
634	20240724	090400	3852360	5650	5650	5650	5650	0
635	20240724	090300	3852360	5650	5670	5670	5650	2
636	20240724	090200	3841040	5630	5630	5630	5630	0
637	20240724	090100	3841040	5630	5630	5630	5630	15
638	20240724	090000	3756590	5670	5610	5670	5610	669