KissMeData/006880/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	184800	424516270	7380	7380	7380	7380	1684
3	20240724	184700	424516270	7380	7380	7380	7380	0
4	20240724	184600	424516270	7380	7380	7380	7380	0
5	20240724	184500	424516270	7380	7380	7380	7380	0
6	20240724	184400	424516270	7380	7380	7380	7380	0
7	20240724	184300	424516270	7380	7380	7380	7380	0
8	20240724	184200	424516270	7380	7380	7380	7380	0
9	20240724	184100	424516270	7380	7380	7380	7380	0
10	20240724	184000	424516270	7380	7380	7380	7380	0
11	20240724	183900	424516270	7380	7380	7380	7380	0
12	20240724	183800	424516270	7380	7380	7380	7380	0
13	20240724	183700	424516270	7380	7380	7380	7380	0
14	20240724	183600	424516270	7380	7380	7380	7380	0
15	20240724	183500	424516270	7380	7380	7380	7380	0
16	20240724	183400	424516270	7380	7380	7380	7380	0
17	20240724	183300	424516270	7380	7380	7380	7380	0
18	20240724	183200	424516270	7380	7380	7380	7380	0
19	20240724	183100	424516270	7380	7380	7380	7380	0
20	20240724	183000	424516270	7380	7380	7380	7380	0
21	20240724	182900	424516270	7380	7380	7380	7380	0
22	20240724	182800	424516270	7380	7380	7380	7380	0
23	20240724	182700	424516270	7380	7380	7380	7380	0
24	20240724	182600	424516270	7380	7380	7380	7380	0
25	20240724	182500	424516270	7380	7380	7380	7380	0
26	20240724	182400	424516270	7380	7380	7380	7380	0
27	20240724	182300	424516270	7380	7380	7380	7380	0
28	20240724	182200	424516270	7380	7380	7380	7380	0
29	20240724	182100	424516270	7380	7380	7380	7380	0
30	20240724	182000	424516270	7380	7380	7380	7380	0
31	20240724	181900	424516270	7380	7380	7380	7380	0
32	20240724	181800	424516270	7380	7380	7380	7380	1684
33	20240724	181700	424516270	7380	7380	7380	7380	0
34	20240724	181600	424516270	7380	7380	7380	7380	0
35	20240724	181500	424516270	7380	7380	7380	7380	0
36	20240724	181400	424516270	7380	7380	7380	7380	0
37	20240724	181300	424516270	7380	7380	7380	7380	0
38	20240724	181200	424516270	7380	7380	7380	7380	0
39	20240724	181100	424516270	7380	7380	7380	7380	0
40	20240724	181000	424516270	7380	7380	7380	7380	0
41	20240724	180900	424516270	7380	7380	7380	7380	0
42	20240724	180800	424516270	7380	7380	7380	7380	0
43	20240724	180700	424516270	7380	7380	7380	7380	0
44	20240724	180600	424516270	7380	7380	7380	7380	0
45	20240724	180500	424516270	7380	7380	7380	7380	0
46	20240724	180400	424516270	7380	7380	7380	7380	0
47	20240724	180300	424516270	7380	7380	7380	7380	0
48	20240724	180200	424516270	7380	7380	7380	7380	0
49	20240724	180100	424516270	7380	7380	7380	7380	0
50	20240724	180000	424516270	7380	7380	7380	7380	0
51	20240724	175900	424516270	7380	7380	7380	7380	0
52	20240724	175800	424516270	7380	7380	7380	7380	0
53	20240724	175700	424516270	7380	7380	7380	7380	0
54	20240724	175600	424516270	7380	7380	7380	7380	0
55	20240724	175500	424516270	7380	7380	7380	7380	0
56	20240724	175400	424516270	7380	7380	7380	7380	0
57	20240724	175300	424516270	7380	7380	7380	7380	0
58	20240724	175200	424516270	7380	7380	7380	7380	0
59	20240724	175100	424516270	7380	7380	7380	7380	0
60	20240724	175000	424516270	7380	7380	7380	7380	0
61	20240724	174900	424516270	7380	7380	7380	7380	0
62	20240724	174800	424516270	7380	7380	7380	7380	1684
63	20240724	174700	424516270	7380	7380	7380	7380	0
64	20240724	174600	424516270	7380	7380	7380	7380	0
65	20240724	174500	424516270	7380	7380	7380	7380	0
66	20240724	174400	424516270	7380	7380	7380	7380	0
67	20240724	174300	424516270	7380	7380	7380	7380	0
68	20240724	174200	424516270	7380	7380	7380	7380	0
69	20240724	174100	424516270	7380	7380	7380	7380	0
70	20240724	174000	424516270	7380	7380	7380	7380	0
71	20240724	173900	424516270	7380	7380	7380	7380	0
72	20240724	173800	424516270	7380	7380	7380	7380	0
73	20240724	173700	424516270	7380	7380	7380	7380	0
74	20240724	173600	424516270	7380	7380	7380	7380	0
75	20240724	173500	424516270	7380	7380	7380	7380	0
76	20240724	173400	424516270	7380	7380	7380	7380	0
77	20240724	173300	424516270	7380	7380	7380	7380	0
78	20240724	173200	424516270	7380	7380	7380	7380	0
79	20240724	173100	424516270	7380	7380	7380	7380	0
80	20240724	173000	424516270	7380	7380	7380	7380	0
81	20240724	172900	424516270	7380	7380	7380	7380	0
82	20240724	172800	424516270	7380	7380	7380	7380	0
83	20240724	172700	424516270	7380	7380	7380	7380	0
84	20240724	172600	424516270	7380	7380	7380	7380	0
85	20240724	172500	424516270	7380	7380	7380	7380	0
86	20240724	172400	424516270	7380	7380	7380	7380	0
87	20240724	172300	424516270	7380	7380	7380	7380	0
88	20240724	172200	424516270	7380	7380	7380	7380	0
89	20240724	172100	424516270	7380	7380	7380	7380	0
90	20240724	172000	424516270	7380	7380	7380	7380	0
91	20240724	171900	424516270	7380	7380	7380	7380	0
92	20240724	171800	424516270	7380	7380	7380	7380	1684
93	20240724	171700	424516270	7380	7380	7380	7380	0
94	20240724	171600	424516270	7380	7380	7380	7380	0
95	20240724	171500	424516270	7380	7380	7380	7380	0
96	20240724	171400	424516270	7380	7380	7380	7380	0
97	20240724	171300	424516270	7380	7380	7380	7380	0
98	20240724	171200	424516270	7380	7380	7380	7380	0
99	20240724	171100	424516270	7380	7380	7380	7380	0
100	20240724	171000	424516270	7380	7380	7380	7380	0
101	20240724	170900	424516270	7380	7380	7380	7380	0
102	20240724	170800	424516270	7380	7380	7380	7380	0
103	20240724	170700	424516270	7380	7380	7380	7380	0
104	20240724	170600	424516270	7380	7380	7380	7380	0
105	20240724	170500	424516270	7380	7380	7380	7380	0
106	20240724	170400	424516270	7380	7380	7380	7380	0
107	20240724	170300	424516270	7380	7380	7380	7380	0
108	20240724	170200	424516270	7380	7380	7380	7380	0
109	20240724	170100	424516270	7380	7380	7380	7380	0
110	20240724	170000	424516270	7380	7380	7380	7380	0
111	20240724	165900	424516270	7380	7380	7380	7380	0
112	20240724	165800	424516270	7380	7380	7380	7380	0
113	20240724	165700	424516270	7380	7380	7380	7380	0
114	20240724	165600	424516270	7380	7380	7380	7380	0
115	20240724	165500	424516270	7380	7380	7380	7380	0
116	20240724	165400	424516270	7380	7380	7380	7380	0
117	20240724	165300	424516270	7380	7380	7380	7380	0
118	20240724	165200	424516270	7380	7380	7380	7380	0
119	20240724	165100	424516270	7380	7380	7380	7380	0
120	20240724	165000	424516270	7380	7380	7380	7380	0
121	20240724	164900	424516270	7380	7380	7380	7380	0
122	20240724	164800	424516270	7380	7380	7380	7380	1684
123	20240724	164700	424516270	7380	7380	7380	7380	0
124	20240724	164600	424516270	7380	7380	7380	7380	0
125	20240724	164500	424516270	7380	7380	7380	7380	0
126	20240724	164400	424516270	7380	7380	7380	7380	0
127	20240724	164300	424516270	7380	7380	7380	7380	0
128	20240724	164200	424516270	7380	7380	7380	7380	0
129	20240724	164100	424516270	7380	7380	7380	7380	0
130	20240724	164000	424516270	7380	7380	7380	7380	0
131	20240724	163900	424516270	7380	7380	7380	7380	0
132	20240724	163800	424516270	7380	7380	7380	7380	0
133	20240724	163700	424516270	7380	7380	7380	7380	0
134	20240724	163600	424516270	7380	7380	7380	7380	0
135	20240724	163500	424516270	7380	7380	7380	7380	0
136	20240724	163400	424516270	7380	7380	7380	7380	0
137	20240724	163300	424516270	7380	7380	7380	7380	0
138	20240724	163200	424516270	7380	7380	7380	7380	0
139	20240724	163100	424516270	7380	7380	7380	7380	0
140	20240724	163000	424516270	7380	7380	7380	7380	0
141	20240724	162900	424516270	7380	7380	7380	7380	0
142	20240724	162800	424516270	7380	7380	7380	7380	0
143	20240724	162700	424516270	7380	7380	7380	7380	0
144	20240724	162600	424516270	7380	7380	7380	7380	0
145	20240724	162500	424516270	7380	7380	7380	7380	0
146	20240724	162400	424516270	7380	7380	7380	7380	0
147	20240724	162300	424516270	7380	7380	7380	7380	0
148	20240724	162200	424516270	7380	7380	7380	7380	0
149	20240724	162100	424516270	7380	7380	7380	7380	0
150	20240724	162000	424516270	7380	7380	7380	7380	0
151	20240724	161900	424516270	7380	7380	7380	7380	0
152	20240724	161800	424516270	7380	7380	7380	7380	1684
153	20240724	161700	424516270	7380	7380	7380	7380	0
154	20240724	161600	424516270	7380	7380	7380	7380	0
155	20240724	161500	424516270	7380	7380	7380	7380	0
156	20240724	161400	424516270	7380	7380	7380	7380	0
157	20240724	161300	424516270	7380	7380	7380	7380	0
158	20240724	161200	424516270	7380	7380	7380	7380	0
159	20240724	161100	424516270	7380	7380	7380	7380	0
160	20240724	161000	424516270	7380	7380	7380	7380	0
161	20240724	160900	424516270	7380	7380	7380	7380	0
162	20240724	160800	424516270	7380	7380	7380	7380	0
163	20240724	160700	424516270	7380	7380	7380	7380	0
164	20240724	160600	424516270	7380	7380	7380	7380	0
165	20240724	160500	424516270	7380	7380	7380	7380	0
166	20240724	160400	424516270	7380	7380	7380	7380	0
167	20240724	160300	424516270	7380	7380	7380	7380	0
168	20240724	160200	424516270	7380	7380	7380	7380	0
169	20240724	160100	424516270	7380	7380	7380	7380	0
170	20240724	160000	424516270	7380	7380	7380	7380	0
171	20240724	155900	424516270	7380	7380	7380	7380	0
172	20240724	155800	424516270	7380	7380	7380	7380	0
173	20240724	155700	424516270	7380	7380	7380	7380	0
174	20240724	155600	424516270	7380	7380	7380	7380	0
175	20240724	155500	424516270	7380	7380	7380	7380	0
176	20240724	155400	424516270	7380	7380	7380	7380	0
177	20240724	155300	424516270	7380	7380	7380	7380	0
178	20240724	155200	424516270	7380	7380	7380	7380	0
179	20240724	155100	424516270	7380	7380	7380	7380	0
180	20240724	155000	424516270	7380	7380	7380	7380	0
181	20240724	154900	424516270	7380	7380	7380	7380	0
182	20240724	154800	424516270	7380	7380	7380	7380	1684
183	20240724	154700	424516270	7380	7380	7380	7380	0
184	20240724	154600	424516270	7380	7380	7380	7380	0
185	20240724	154500	424516270	7380	7380	7380	7380	0
186	20240724	154400	424516270	7380	7380	7380	7380	0
187	20240724	154300	424516270	7380	7380	7380	7380	0
188	20240724	154200	424516270	7380	7380	7380	7380	0
189	20240724	154100	424516270	7380	7380	7380	7380	0
190	20240724	154000	424516270	7380	7380	7380	7380	0
191	20240724	153900	424516270	7380	7380	7380	7380	0
192	20240724	153800	424516270	7380	7380	7380	7380	0
193	20240724	153700	424516270	7380	7380	7380	7380	0
194	20240724	153600	424516270	7380	7380	7380	7380	0
195	20240724	153500	424516270	7380	7380	7380	7380	0
196	20240724	153400	424516270	7380	7380	7380	7380	0
197	20240724	153300	424516270	7380	7380	7380	7380	0
198	20240724	153200	424516270	7380	7380	7380	7380	0
199	20240724	153100	424516270	7380	7380	7380	7380	0
200	20240724	153000	424516270	7380	7380	7380	7380	1684
201	20240724	152900	412088350	7350	7350	7350	7350	0
202	20240724	152800	412088350	7350	7350	7350	7350	0
203	20240724	152700	412088350	7350	7350	7350	7350	0
204	20240724	152600	412088350	7350	7350	7350	7350	0
205	20240724	152500	412088350	7350	7350	7350	7350	0
206	20240724	152400	412088350	7350	7350	7350	7350	0
207	20240724	152300	412088350	7350	7350	7350	7350	0
208	20240724	152200	412088350	7350	7350	7350	7350	0
209	20240724	152100	412088350	7350	7350	7350	7350	0
210	20240724	152000	412088350	7350	7350	7350	7350	0
211	20240724	151900	412088350	7350	7340	7350	7340	423
212	20240724	151800	408980030	7350	7350	7350	7350	355
213	20240724	151700	406370780	7360	7360	7370	7360	158
214	20240724	151600	405207200	7380	7380	7380	7380	176
215	20240724	151500	403908320	7380	7380	7380	7380	0
216	20240724	151400	403908320	7380	7380	7380	7380	10
217	20240724	151300	403834520	7350	7350	7350	7350	240
218	20240724	151200	402070520	7350	7350	7350	7350	151
219	20240724	151100	400960670	7350	7350	7350	7350	383
220	20240724	151000	398145620	7350	7350	7350	7350	407
221	20240724	150900	395154170	7360	7370	7370	7350	781
222	20240724	150800	389411220	7360	7360	7360	7360	442
223	20240724	150700	386158100	7360	7360	7360	7360	58
224	20240724	150600	385731220	7360	7360	7360	7360	1024
225	20240724	150500	378194580	7360	7370	7370	7360	60
226	20240724	150400	377752950	7370	7370	7370	7370	20
227	20240724	150300	377605550	7370	7370	7370	7370	2
228	20240724	150200	377590810	7360	7370	7370	7360	1000
229	20240724	150100	370229990	7390	7390	7390	7390	0
230	20240724	150000	370229990	7390	7390	7390	7390	0
231	20240724	145900	370229990	7390	7390	7390	7390	546
232	20240724	145800	366195050	7370	7370	7370	7370	2
233	20240724	145700	366180310	7370	7370	7370	7370	5
234	20240724	145600	366143460	7370	7370	7370	7370	11
235	20240724	145500	366062390	7370	7370	7370	7370	57
236	20240724	145400	365642300	7370	7370	7370	7370	12
237	20240724	145300	365553860	7380	7400	7400	7360	2027
238	20240724	145200	350632620	7430	7480	7480	7430	223
239	20240724	145100	348971040	7490	7490	7490	7490	0
240	20240724	145000	348971040	7490	7400	7490	7400	1142
241	20240724	144900	340472570	7390	7390	7390	7390	0
242	20240724	144800	340472570	7390	7390	7390	7390	0
243	20240724	144700	340472570	7390	7390	7390	7390	8
244	20240724	144600	340413450	7390	7390	7390	7390	36
245	20240724	144500	340147410	7390	7390	7390	7390	107
246	20240724	144400	339356680	7380	7380	7380	7380	0
247	20240724	144300	339356680	7380	7380	7380	7380	0
248	20240724	144200	339356680	7380	7380	7380	7380	168
249	20240724	144100	338116840	7350	7350	7350	7350	0
250	20240724	144000	338116840	7350	7350	7350	7350	0
251	20240724	143900	338116840	7350	7350	7350	7350	0
252	20240724	143800	338116840	7350	7350	7350	7350	0
253	20240724	143700	338116840	7350	7350	7350	7350	180
254	20240724	143600	336793840	7350	7350	7350	7350	0
255	20240724	143500	336793840	7350	7350	7350	7350	0
256	20240724	143400	336793840	7350	7350	7350	7350	1102
257	20240724	143300	328694140	7350	7380	7380	7350	36
258	20240724	143200	328429510	7380	7380	7380	7380	0
259	20240724	143100	328429510	7380	7380	7380	7380	0
260	20240724	143000	328429510	7380	7380	7380	7380	135
261	20240724	142900	327433210	7380	7380	7380	7380	0
262	20240724	142800	327433210	7380	7380	7380	7380	104
263	20240724	142700	326665690	7380	7380	7380	7380	2
264	20240724	142600	326650930	7350	7350	7350	7350	0
265	20240724	142500	326650930	7350	7350	7350	7350	0
266	20240724	142400	326650930	7350	7350	7350	7350	0
267	20240724	142300	326650930	7350	7350	7350	7350	0
268	20240724	142200	326650930	7350	7350	7350	7350	0
269	20240724	142100	326650930	7350	7350	7350	7350	0
270	20240724	142000	326650930	7350	7350	7350	7350	0
271	20240724	141900	326650930	7350	7350	7350	7350	0
272	20240724	141800	326650930	7350	7350	7350	7350	0
273	20240724	141700	326650930	7350	7350	7350	7350	0
274	20240724	141600	326650930	7350	7350	7350	7350	0
275	20240724	141500	326650930	7350	7350	7350	7350	0
276	20240724	141400	326650930	7350	7360	7360	7350	830
277	20240724	141300	320542820	7350	7350	7350	7350	100
278	20240724	141200	319807820	7350	7350	7350	7350	348
279	20240724	141100	317250020	7350	7350	7350	7350	0
280	20240724	141000	317250020	7350	7350	7350	7350	0
281	20240724	140900	317250020	7350	7350	7350	7350	44
282	20240724	140800	316926620	7350	7350	7350	7350	450
283	20240724	140700	313619120	7350	7350	7350	7350	60
284	20240724	140600	313178120	7350	7350	7350	7350	0
285	20240724	140500	313178120	7350	7350	7350	7350	0
286	20240724	140400	313178120	7350	7350	7350	7350	0
287	20240724	140300	313178120	7350	7350	7350	7350	32
288	20240724	140200	312942920	7350	7350	7350	7350	0
289	20240724	140100	312942920	7350	7350	7350	7350	0
290	20240724	140000	312942920	7350	7350	7350	7350	124
291	20240724	135900	312031520	7350	7350	7350	7350	224
292	20240724	135800	310385120	7350	7350	7350	7350	0
293	20240724	135700	310385120	7350	7350	7350	7350	0
294	20240724	135600	310385120	7350	7350	7350	7350	60
295	20240724	135500	309944120	7350	7360	7360	7350	1201
296	20240724	135400	301116680	7360	7360	7360	7360	100
297	20240724	135300	300380680	7350	7360	7360	7350	964
298	20240724	135200	293286330	7370	7370	7370	7370	0
299	20240724	135100	293286330	7370	7360	7370	7360	21
300	20240724	135000	293131760	7370	7370	7370	7370	2
301	20240724	134900	293117020	7370	7370	7370	7370	87
302	20240724	134800	292475830	7380	7380	7380	7380	0
303	20240724	134700	292475830	7380	7380	7380	7380	0
304	20240724	134600	292475830	7380	7380	7380	7380	214
305	20240724	134500	290896510	7380	7380	7380	7380	0
306	20240724	134400	290896510	7380	7380	7380	7380	0
307	20240724	134300	290896510	7380	7380	7380	7380	0
308	20240724	134200	290896510	7380	7400	7400	7380	7
309	20240724	134100	290844830	7400	7400	7400	7400	11
310	20240724	134000	290763430	7400	7400	7400	7400	50
311	20240724	133900	290393430	7400	7400	7400	7400	0
312	20240724	133800	290393430	7400	7400	7400	7400	1
313	20240724	133700	290386030	7400	7400	7400	7400	1
314	20240724	133600	290378630	7370	7370	7370	7370	288
315	20240724	133500	288256070	7360	7360	7360	7360	0
316	20240724	133400	288256070	7360	7360	7360	7360	0
317	20240724	133300	288256070	7360	7370	7370	7360	26
318	20240724	133200	288064520	7370	7380	7380	7370	4088
319	20240724	133100	257922220	7380	7380	7380	7380	0
320	20240724	133000	257922220	7380	7380	7380	7380	0
321	20240724	132900	257922220	7380	7380	7380	7380	0
322	20240724	132800	257922220	7380	7380	7380	7380	50
323	20240724	132700	257553220	7380	7380	7380	7380	0
324	20240724	132600	257553220	7380	7380	7380	7380	0
325	20240724	132500	257553220	7380	7380	7380	7380	12
326	20240724	132400	257464660	7380	7380	7380	7380	234
327	20240724	132300	255737740	7380	7380	7380	7380	0
328	20240724	132200	255737740	7380	7380	7380	7380	320
329	20240724	132100	253376140	7380	7380	7380	7380	0
330	20240724	132000	253376140	7380	7380	7380	7380	0
331	20240724	131900	253376140	7380	7380	7380	7380	149
332	20240724	131800	252276520	7380	7380	7380	7380	99
333	20240724	131700	251545900	7430	7430	7430	7430	0
334	20240724	131600	251545900	7430	7430	7430	7430	0
335	20240724	131500	251545900	7430	7410	7430	7410	68
336	20240724	131400	251040740	7380	7380	7380	7380	0
337	20240724	131300	251040740	7380	7380	7380	7380	0
338	20240724	131200	251040740	7380	7380	7380	7380	0
339	20240724	131100	251040740	7380	7390	7390	7380	1000
340	20240724	131000	243660340	7380	7380	7380	7380	0
341	20240724	130900	243660340	7380	7380	7380	7380	0
342	20240724	130800	243660340	7380	7380	7380	7380	0
343	20240724	130700	243660340	7380	7380	7380	7380	0
344	20240724	130600	243660340	7380	7390	7390	7380	89
345	20240724	130500	243003160	7380	7380	7380	7380	0
346	20240724	130400	243003160	7380	7380	7380	7380	0
347	20240724	130300	243003160	7380	7380	7380	7380	0
348	20240724	130200	243003160	7380	7380	7380	7380	0
349	20240724	130100	243003160	7380	7380	7380	7380	0
350	20240724	130000	243003160	7380	7380	7380	7380	0
351	20240724	125900	243003160	7380	7380	7380	7380	0
352	20240724	125800	243003160	7380	7380	7380	7380	0
353	20240724	125700	243003160	7380	7380	7380	7380	0
354	20240724	125600	243003160	7380	7380	7380	7380	0
355	20240724	125500	243003160	7380	7380	7380	7380	0
356	20240724	125400	243003160	7380	7380	7380	7380	0
357	20240724	125300	243003160	7380	7380	7380	7380	0
358	20240724	125200	243003160	7380	7380	7380	7380	0
359	20240724	125100	243003160	7380	7380	7380	7380	0
360	20240724	125000	243003160	7380	7380	7380	7380	0
361	20240724	124900	243003160	7380	7380	7380	7380	0
362	20240724	124800	243003160	7380	7380	7380	7380	36
363	20240724	124700	242737480	7380	7400	7430	7380	9
364	20240724	124600	242670990	7430	7430	7430	7430	1
365	20240724	124500	242663560	7380	7380	7380	7380	466
366	20240724	124400	239224480	7390	7390	7390	7390	0
367	20240724	124300	239224480	7390	7390	7390	7390	364
368	20240724	124200	236534520	7400	7400	7400	7400	80
369	20240724	124100	235942520	7400	7400	7400	7400	0
370	20240724	124000	235942520	7400	7400	7400	7400	3600
371	20240724	123900	209302520	7410	7410	7410	7410	0
372	20240724	123800	209302520	7410	7410	7410	7410	0
373	20240724	123700	209302520	7410	7410	7410	7410	0
374	20240724	123600	209302520	7410	7410	7410	7410	0
375	20240724	123500	209302520	7410	7410	7410	7410	333
376	20240724	123400	206834990	7410	7420	7420	7410	296
377	20240724	123300	204640820	7420	7420	7420	7420	0
378	20240724	123200	204640820	7420	7430	7430	7420	119
379	20240724	123100	203756840	7420	7420	7420	7420	0
380	20240724	123000	203756840	7420	7420	7420	7420	0
381	20240724	122900	203756840	7420	7420	7420	7420	0
382	20240724	122800	203756840	7420	7420	7420	7420	0
383	20240724	122700	203756840	7420	7420	7420	7420	0
384	20240724	122600	203756840	7420	7420	7420	7420	0
385	20240724	122500	203756840	7420	7420	7420	7420	0
386	20240724	122400	203756840	7420	7420	7420	7420	400
387	20240724	122300	200788840	7420	7420	7420	7420	457
388	20240724	122200	197397900	7420	7420	7420	7420	0
389	20240724	122100	197397900	7420	7420	7420	7420	332
390	20240724	122000	194934460	7420	7420	7420	7420	1
391	20240724	121900	194927040	7420	7420	7420	7420	0
392	20240724	121800	194927040	7420	7420	7420	7420	0
393	20240724	121700	194927040	7420	7420	7420	7420	644
394	20240724	121600	190148560	7440	7440	7440	7440	0
395	20240724	121500	190148560	7440	7440	7440	7440	0
396	20240724	121400	190148560	7440	7440	7440	7440	0
397	20240724	121300	190148560	7440	7440	7440	7440	0
398	20240724	121200	190148560	7440	7440	7440	7440	0
399	20240724	121100	190148560	7440	7440	7440	7440	0
400	20240724	121000	190148560	7440	7440	7440	7440	0
401	20240724	120900	190148560	7440	7440	7440	7440	0
402	20240724	120800	190148560	7440	7440	7440	7440	0
403	20240724	120700	190148560	7440	7440	7440	7440	2
404	20240724	120600	190133680	7410	7410	7410	7410	0
405	20240724	120500	190133680	7410	7410	7410	7410	100
406	20240724	120400	189392680	7410	7410	7410	7410	0
407	20240724	120300	189392680	7410	7410	7410	7410	0
408	20240724	120200	189392680	7410	7410	7410	7410	0
409	20240724	120100	189392680	7410	7430	7430	7410	641
410	20240724	120000	184632870	7420	7420	7420	7420	0
411	20240724	115900	184632870	7420	7420	7420	7420	59
412	20240724	115800	184195090	7410	7420	7420	7410	258
413	20240724	115700	182280840	7420	7420	7420	7420	0
414	20240724	115600	182280840	7420	7420	7420	7420	0
415	20240724	115500	182280840	7420	7420	7420	7420	0
416	20240724	115400	182280840	7420	7430	7430	7420	167
417	20240724	115300	181041400	7430	7430	7430	7430	0
418	20240724	115200	181041400	7430	7430	7430	7430	0
419	20240724	115100	181041400	7430	7430	7430	7430	14
420	20240724	115000	180937380	7430	7430	7430	7430	40
421	20240724	114900	180640180	7430	7430	7430	7430	0
422	20240724	114800	180640180	7430	7430	7430	7430	0
423	20240724	114700	180640180	7430	7430	7430	7430	0
424	20240724	114600	180640180	7430	7430	7430	7430	0
425	20240724	114500	180640180	7430	7430	7430	7430	50
426	20240724	114400	180268680	7470	7470	7470	7470	0
427	20240724	114300	180268680	7470	7470	7470	7470	2
428	20240724	114200	180253740	7470	7470	7470	7470	0
429	20240724	114100	180253740	7470	7470	7470	7470	0
430	20240724	114000	180253740	7470	7470	7470	7470	100
431	20240724	113900	179506740	7470	7470	7470	7470	0
432	20240724	113800	179506740	7470	7470	7470	7470	0
433	20240724	113700	179506740	7470	7470	7470	7470	0
434	20240724	113600	179506740	7470	7470	7470	7470	0
435	20240724	113500	179506740	7470	7470	7470	7470	1
436	20240724	113400	179499270	7470	7470	7470	7470	70
437	20240724	113300	178976370	7450	7490	7490	7450	90
438	20240724	113200	178304270	7500	7440	7500	7440	1000
439	20240724	113100	170834240	7430	7430	7430	7430	36
440	20240724	113000	170566760	7430	7420	7430	7420	98
441	20240724	112900	169838630	7420	7420	7420	7420	0
442	20240724	112800	169838630	7420	7420	7420	7420	0
443	20240724	112700	169838630	7420	7420	7420	7420	0
444	20240724	112600	169838630	7420	7420	7420	7420	0
445	20240724	112500	169838630	7420	7420	7420	7420	0
446	20240724	112400	169838630	7420	7420	7420	7420	0
447	20240724	112300	169838630	7420	7390	7420	7390	2
448	20240724	112200	169823820	7390	7390	7390	7390	0
449	20240724	112100	169823820	7390	7390	7390	7390	150
450	20240724	112000	168715320	7390	7400	7400	7390	220
451	20240724	111900	167089110	7400	7400	7400	7400	0
452	20240724	111800	167089110	7400	7400	7400	7400	0
453	20240724	111700	167089110	7400	7400	7400	7400	6
454	20240724	111600	167044710	7400	7400	7400	7400	1500
455	20240724	111500	155944710	7400	7400	7400	7400	0
456	20240724	111400	155944710	7400	7400	7400	7400	68
457	20240724	111300	155441510	7390	7390	7390	7390	60
458	20240724	111200	154998110	7390	7390	7390	7390	0
459	20240724	111100	154998110	7390	7390	7390	7390	0
460	20240724	111000	154998110	7390	7390	7390	7390	0
461	20240724	110900	154998110	7390	7390	7390	7390	0
462	20240724	110800	154998110	7390	7390	7390	7390	0
463	20240724	110700	154998110	7390	7390	7390	7390	0
464	20240724	110600	154998110	7390	7390	7390	7390	0
465	20240724	110500	154998110	7390	7390	7390	7390	0
466	20240724	110400	154998110	7390	7390	7390	7390	0
467	20240724	110300	154998110	7390	7390	7390	7390	0
468	20240724	110200	154998110	7390	7390	7390	7390	0
469	20240724	110100	154998110	7390	7390	7390	7390	0
470	20240724	110000	154998110	7390	7390	7390	7390	10
471	20240724	105900	154924210	7390	7390	7390	7390	15
472	20240724	105800	154813360	7390	7390	7390	7390	0
473	20240724	105700	154813360	7390	7390	7390	7390	0
474	20240724	105600	154813360	7390	7390	7390	7390	41
475	20240724	105500	154510370	7400	7400	7400	7400	2
476	20240724	105400	154495570	7390	7400	7400	7390	401
477	20240724	105300	151532170	7400	7400	7400	7400	29
478	20240724	105200	151317570	7400	7400	7400	7400	0
479	20240724	105100	151317570	7400	7400	7400	7400	50
480	20240724	105000	150947570	7440	7440	7440	7440	0
481	20240724	104900	150947570	7440	7440	7440	7440	0
482	20240724	104800	150947570	7440	7440	7440	7440	0
483	20240724	104700	150947570	7440	7400	7440	7400	658
484	20240724	104600	146073010	7400	7400	7400	7400	100
485	20240724	104500	145333010	7400	7400	7400	7400	26
486	20240724	104400	145140610	7400	7400	7400	7400	1300
487	20240724	104300	135520610	7400	7410	7410	7400	163
488	20240724	104200	134313910	7410	7410	7410	7410	0
489	20240724	104100	134313910	7410	7410	7410	7410	290
490	20240724	104000	132165010	7410	7410	7410	7410	0
491	20240724	103900	132165010	7410	7410	7410	7410	0
492	20240724	103800	132165010	7410	7410	7410	7410	151
493	20240724	103700	131046100	7410	7420	7420	7410	351
494	20240724	103600	128445150	7420	7420	7420	7420	50
495	20240724	103500	128074150	7420	7420	7420	7420	182
496	20240724	103400	126723710	7430	7450	7450	7430	2075
497	20240724	103300	111287040	7450	7450	7450	7450	0
498	20240724	103200	111287040	7450	7450	7450	7450	2
499	20240724	103100	111272140	7450	7450	7460	7440	511
500	20240724	103000	107465690	7460	7460	7460	7460	10
501	20240724	102900	107391090	7460	7460	7460	7460	8
502	20240724	102800	107331410	7460	7470	7470	7460	204
503	20240724	102700	105809540	7470	7470	7470	7470	5
504	20240724	102600	105772190	7460	7460	7460	7460	67
505	20240724	102500	105272370	7460	7460	7460	7460	0
506	20240724	102400	105272370	7460	7460	7460	7460	149
507	20240724	102300	104160830	7460	7460	7460	7460	50
508	20240724	102200	103787830	7450	7450	7450	7450	0
509	20240724	102100	103787830	7450	7450	7450	7450	55
510	20240724	102000	103378080	7470	7470	7470	7470	0
511	20240724	101900	103378080	7470	7470	7470	7470	12
512	20240724	101800	103288440	7450	7450	7450	7450	0
513	20240724	101700	103288440	7450	7450	7450	7450	432
514	20240724	101600	100070040	7450	7450	7450	7450	0
515	20240724	101500	100070040	7450	7450	7450	7450	0
516	20240724	101400	100070040	7450	7450	7450	7450	15
517	20240724	101300	99958290	7450	7450	7450	7450	26
518	20240724	101200	99764590	7450	7450	7450	7450	0
519	20240724	101100	99764590	7450	7450	7450	7450	7
520	20240724	101000	99712440	7460	7470	7470	7460	216
521	20240724	100900	98101050	7480	7480	7480	7480	0
522	20240724	100800	98101050	7480	7480	7480	7480	1
523	20240724	100700	98093570	7480	7480	7480	7480	1
524	20240724	100600	98086090	7450	7450	7450	7450	0
525	20240724	100500	98086090	7450	7450	7450	7450	0
526	20240724	100400	98086090	7450	7450	7450	7450	0
527	20240724	100300	98086090	7450	7450	7450	7450	386
528	20240724	100200	95210390	7460	7460	7460	7460	172
529	20240724	100100	93927270	7470	7470	7470	7470	122
530	20240724	100000	93015930	7470	7470	7470	7470	1
531	20240724	095900	93008460	7470	7470	7470	7470	2
532	20240724	095800	92993520	7460	7460	7460	7460	0
533	20240724	095700	92993520	7460	7460	7460	7460	72
534	20240724	095600	92456400	7460	7460	7460	7460	100
535	20240724	095500	91710400	7470	7470	7470	7470	0
536	20240724	095400	91710400	7470	7470	7470	7470	5
537	20240724	095300	91673050	7470	7470	7470	7470	10
538	20240724	095200	91598350	7460	7460	7460	7460	1
539	20240724	095100	91590890	7470	7460	7470	7460	227
540	20240724	095000	89896460	7460	7460	7460	7460	0
541	20240724	094900	89896460	7460	7450	7460	7450	50
542	20240724	094800	89523860	7460	7460	7460	7460	0
543	20240724	094700	89523860	7460	7460	7460	7460	204
544	20240724	094600	88002020	7470	7480	7480	7470	58
545	20240724	094500	87568640	7480	7480	7480	7480	0
546	20240724	094400	87568640	7480	7480	7480	7480	0
547	20240724	094300	87568640	7480	7480	7480	7480	1
548	20240724	094200	87561160	7470	7470	7470	7470	108
549	20240724	094100	86754400	7460	7460	7460	7460	1
550	20240724	094000	86746940	7470	7470	7470	7470	0
551	20240724	093900	86746940	7470	7470	7470	7470	350
552	20240724	093800	84132440	7470	7490	7490	7470	203
553	20240724	093700	82615970	7470	7470	7470	7470	0
554	20240724	093600	82615970	7470	7490	7490	7470	21
555	20240724	093500	82459080	7480	7480	7480	7480	19
556	20240724	093400	82316960	7480	7470	7480	7470	46
557	20240724	093300	81973320	7470	7470	7470	7470	90
558	20240724	093200	81301020	7470	7470	7470	7470	62
559	20240724	093100	80837880	7470	7470	7470	7470	150
560	20240724	093000	79717380	7450	7450	7450	7450	50
561	20240724	092900	79344880	7450	7450	7450	7450	2
562	20240724	092800	79329980	7440	7440	7440	7440	0
563	20240724	092700	79329980	7440	7440	7440	7440	0
564	20240724	092600	79329980	7440	7440	7440	7440	0
565	20240724	092500	79329980	7440	7500	7500	7440	1607
566	20240724	092400	67336500	7490	7490	7490	7490	127
567	20240724	092300	66385270	7490	7490	7490	7490	11
568	20240724	092200	66302880	7490	7500	7500	7480	989
569	20240724	092100	58886680	7510	7510	7510	7510	500
570	20240724	092000	55131680	7520	7520	7520	7520	133
571	20240724	091900	54131520	7520	7520	7520	7520	5
572	20240724	091800	54093920	7520	7550	7550	7510	411
573	20240724	091700	51003600	7550	7550	7550	7550	1
574	20240724	091600	50996050	7550	7510	7550	7500	309
575	20240724	091500	48663510	7490	7480	7560	7480	352
576	20240724	091400	46007920	7480	7480	7480	7480	1
577	20240724	091300	46000440	7470	7470	7470	7470	1
578	20240724	091200	45992970	7470	7540	7540	7470	2081
579	20240724	091100	30379580	7530	7550	7550	7530	394
580	20240724	091000	27405000	7550	7530	7550	7530	812
581	20240724	090900	21282870	7530	7520	7530	7520	36
582	20240724	090800	21012100	7530	7540	7540	7530	50
583	20240724	090700	20635510	7530	7530	7530	7530	567
584	20240724	090600	16366000	7530	7480	7530	7480	930
585	20240724	090500	9385650	7440	7440	7440	7440	0
586	20240724	090400	9385650	7440	7440	7440	7440	1
587	20240724	090300	9378210	7430	7470	7470	7430	551
588	20240724	090200	5266040	7430	7440	7440	7430	100
589	20240724	090100	4522830	7430	7430	7470	7430	375
590	20240724	090000	1733510	7430	7440	7440	7430	233