KissMeData/000370/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	183100	798394600	5080	5080	5080	5080	4007
3	20240724	183000	798394600	5080	5080	5080	5080	0
4	20240724	182900	798394600	5080	5080	5080	5080	0
5	20240724	182800	798394600	5080	5080	5080	5080	0
6	20240724	182700	798394600	5080	5080	5080	5080	0
7	20240724	182600	798394600	5080	5080	5080	5080	0
8	20240724	182500	798394600	5080	5080	5080	5080	0
9	20240724	182400	798394600	5080	5080	5080	5080	0
10	20240724	182300	798394600	5080	5080	5080	5080	0
11	20240724	182200	798394600	5080	5080	5080	5080	0
12	20240724	182100	798394600	5080	5080	5080	5080	0
13	20240724	182000	798394600	5080	5080	5080	5080	0
14	20240724	181900	798394600	5080	5080	5080	5080	0
15	20240724	181800	798394600	5080	5080	5080	5080	0
16	20240724	181700	798394600	5080	5080	5080	5080	0
17	20240724	181600	798394600	5080	5080	5080	5080	0
18	20240724	181500	798394600	5080	5080	5080	5080	0
19	20240724	181400	798394600	5080	5080	5080	5080	0
20	20240724	181300	798394600	5080	5080	5080	5080	0
21	20240724	181200	798394600	5080	5080	5080	5080	0
22	20240724	181100	798394600	5080	5080	5080	5080	0
23	20240724	181000	798394600	5080	5080	5080	5080	0
24	20240724	180900	798394600	5080	5080	5080	5080	0
25	20240724	180800	798394600	5080	5080	5080	5080	0
26	20240724	180700	798394600	5080	5080	5080	5080	0
27	20240724	180600	798394600	5080	5080	5080	5080	0
28	20240724	180500	798394600	5080	5080	5080	5080	0
29	20240724	180400	798394600	5080	5080	5080	5080	0
30	20240724	180300	798394600	5080	5080	5080	5080	0
31	20240724	180200	798394600	5080	5080	5080	5080	0
32	20240724	180100	798394600	5080	5080	5080	5080	4007
33	20240724	180000	798394600	5080	5080	5080	5080	0
34	20240724	175900	798394600	5080	5080	5080	5080	0
35	20240724	175800	798394600	5080	5080	5080	5080	0
36	20240724	175700	798394600	5080	5080	5080	5080	0
37	20240724	175600	798394600	5080	5080	5080	5080	0
38	20240724	175500	798394600	5080	5080	5080	5080	0
39	20240724	175400	798394600	5080	5080	5080	5080	0
40	20240724	175300	798394600	5080	5080	5080	5080	0
41	20240724	175200	798394600	5080	5080	5080	5080	0
42	20240724	175100	798394600	5080	5080	5080	5080	0
43	20240724	175000	798394600	5080	5080	5080	5080	0
44	20240724	174900	798394600	5080	5080	5080	5080	0
45	20240724	174800	798394600	5080	5080	5080	5080	0
46	20240724	174700	798394600	5080	5080	5080	5080	0
47	20240724	174600	798394600	5080	5080	5080	5080	0
48	20240724	174500	798394600	5080	5080	5080	5080	0
49	20240724	174400	798394600	5080	5080	5080	5080	0
50	20240724	174300	798394600	5080	5080	5080	5080	0
51	20240724	174200	798394600	5080	5080	5080	5080	0
52	20240724	174100	798394600	5080	5080	5080	5080	0
53	20240724	174000	798394600	5080	5080	5080	5080	0
54	20240724	173900	798394600	5080	5080	5080	5080	0
55	20240724	173800	798394600	5080	5080	5080	5080	0
56	20240724	173700	798394600	5080	5080	5080	5080	0
57	20240724	173600	798394600	5080	5080	5080	5080	0
58	20240724	173500	798394600	5080	5080	5080	5080	0
59	20240724	173400	798394600	5080	5080	5080	5080	0
60	20240724	173300	798394600	5080	5080	5080	5080	0
61	20240724	173200	798394600	5080	5080	5080	5080	0
62	20240724	173100	798394600	5080	5080	5080	5080	4007
63	20240724	173000	798394600	5080	5080	5080	5080	0
64	20240724	172900	798394600	5080	5080	5080	5080	0
65	20240724	172800	798394600	5080	5080	5080	5080	0
66	20240724	172700	798394600	5080	5080	5080	5080	0
67	20240724	172600	798394600	5080	5080	5080	5080	0
68	20240724	172500	798394600	5080	5080	5080	5080	0
69	20240724	172400	798394600	5080	5080	5080	5080	0
70	20240724	172300	798394600	5080	5080	5080	5080	0
71	20240724	172200	798394600	5080	5080	5080	5080	0
72	20240724	172100	798394600	5080	5080	5080	5080	0
73	20240724	172000	798394600	5080	5080	5080	5080	0
74	20240724	171900	798394600	5080	5080	5080	5080	0
75	20240724	171800	798394600	5080	5080	5080	5080	0
76	20240724	171700	798394600	5080	5080	5080	5080	0
77	20240724	171600	798394600	5080	5080	5080	5080	0
78	20240724	171500	798394600	5080	5080	5080	5080	0
79	20240724	171400	798394600	5080	5080	5080	5080	0
80	20240724	171300	798394600	5080	5080	5080	5080	0
81	20240724	171200	798394600	5080	5080	5080	5080	0
82	20240724	171100	798394600	5080	5080	5080	5080	0
83	20240724	171000	798394600	5080	5080	5080	5080	0
84	20240724	170900	798394600	5080	5080	5080	5080	0
85	20240724	170800	798394600	5080	5080	5080	5080	0
86	20240724	170700	798394600	5080	5080	5080	5080	0
87	20240724	170600	798394600	5080	5080	5080	5080	0
88	20240724	170500	798394600	5080	5080	5080	5080	0
89	20240724	170400	798394600	5080	5080	5080	5080	0
90	20240724	170300	798394600	5080	5080	5080	5080	0
91	20240724	170200	798394600	5080	5080	5080	5080	0
92	20240724	170100	798394600	5080	5080	5080	5080	4007
93	20240724	170000	798394600	5080	5080	5080	5080	0
94	20240724	165900	798394600	5080	5080	5080	5080	0
95	20240724	165800	798394600	5080	5080	5080	5080	0
96	20240724	165700	798394600	5080	5080	5080	5080	0
97	20240724	165600	798394600	5080	5080	5080	5080	0
98	20240724	165500	798394600	5080	5080	5080	5080	0
99	20240724	165400	798394600	5080	5080	5080	5080	0
100	20240724	165300	798394600	5080	5080	5080	5080	0
101	20240724	165200	798394600	5080	5080	5080	5080	0
102	20240724	165100	798394600	5080	5080	5080	5080	0
103	20240724	165000	798394600	5080	5080	5080	5080	0
104	20240724	164900	798394600	5080	5080	5080	5080	0
105	20240724	164800	798394600	5080	5080	5080	5080	0
106	20240724	164700	798394600	5080	5080	5080	5080	0
107	20240724	164600	798394600	5080	5080	5080	5080	0
108	20240724	164500	798394600	5080	5080	5080	5080	0
109	20240724	164400	798394600	5080	5080	5080	5080	0
110	20240724	164300	798394600	5080	5080	5080	5080	0
111	20240724	164200	798394600	5080	5080	5080	5080	0
112	20240724	164100	798394600	5080	5080	5080	5080	0
113	20240724	164000	798394600	5080	5080	5080	5080	0
114	20240724	163900	798394600	5080	5080	5080	5080	0
115	20240724	163800	798394600	5080	5080	5080	5080	0
116	20240724	163700	798394600	5080	5080	5080	5080	0
117	20240724	163600	798394600	5080	5080	5080	5080	0
118	20240724	163500	798394600	5080	5080	5080	5080	0
119	20240724	163400	798394600	5080	5080	5080	5080	0
120	20240724	163300	798394600	5080	5080	5080	5080	0
121	20240724	163200	798394600	5080	5080	5080	5080	0
122	20240724	163100	798394600	5080	5080	5080	5080	4007
123	20240724	163000	798394600	5080	5080	5080	5080	0
124	20240724	162900	798394600	5080	5080	5080	5080	0
125	20240724	162800	798394600	5080	5080	5080	5080	0
126	20240724	162700	798394600	5080	5080	5080	5080	0
127	20240724	162600	798394600	5080	5080	5080	5080	0
128	20240724	162500	798394600	5080	5080	5080	5080	0
129	20240724	162400	798394600	5080	5080	5080	5080	0
130	20240724	162300	798394600	5080	5080	5080	5080	0
131	20240724	162200	798394600	5080	5080	5080	5080	0
132	20240724	162100	798394600	5080	5080	5080	5080	0
133	20240724	162000	798394600	5080	5080	5080	5080	0
134	20240724	161900	798394600	5080	5080	5080	5080	0
135	20240724	161800	798394600	5080	5080	5080	5080	0
136	20240724	161700	798394600	5080	5080	5080	5080	0
137	20240724	161600	798394600	5080	5080	5080	5080	0
138	20240724	161500	798394600	5080	5080	5080	5080	0
139	20240724	161400	798394600	5080	5080	5080	5080	0
140	20240724	161300	798394600	5080	5080	5080	5080	0
141	20240724	161200	798394600	5080	5080	5080	5080	0
142	20240724	161100	798394600	5080	5080	5080	5080	0
143	20240724	161000	798394600	5080	5080	5080	5080	0
144	20240724	160900	798394600	5080	5080	5080	5080	0
145	20240724	160800	798394600	5080	5080	5080	5080	0
146	20240724	160700	798394600	5080	5080	5080	5080	0
147	20240724	160600	798394600	5080	5080	5080	5080	0
148	20240724	160500	798394600	5080	5080	5080	5080	0
149	20240724	160400	798394600	5080	5080	5080	5080	0
150	20240724	160300	798394600	5080	5080	5080	5080	0
151	20240724	160200	798394600	5080	5080	5080	5080	0
152	20240724	160100	798394600	5080	5080	5080	5080	4007
153	20240724	160000	798394600	5080	5080	5080	5080	0
154	20240724	155900	798394600	5080	5080	5080	5080	0
155	20240724	155800	798394600	5080	5080	5080	5080	0
156	20240724	155700	798394600	5080	5080	5080	5080	0
157	20240724	155600	798394600	5080	5080	5080	5080	0
158	20240724	155500	798394600	5080	5080	5080	5080	0
159	20240724	155400	798394600	5080	5080	5080	5080	0
160	20240724	155300	798394600	5080	5080	5080	5080	0
161	20240724	155200	798394600	5080	5080	5080	5080	0
162	20240724	155100	798394600	5080	5080	5080	5080	0
163	20240724	155000	798394600	5080	5080	5080	5080	0
164	20240724	154900	798394600	5080	5080	5080	5080	0
165	20240724	154800	798394600	5080	5080	5080	5080	0
166	20240724	154700	798394600	5080	5080	5080	5080	0
167	20240724	154600	798394600	5080	5080	5080	5080	0
168	20240724	154500	798394600	5080	5080	5080	5080	0
169	20240724	154400	798394600	5080	5080	5080	5080	0
170	20240724	154300	798394600	5080	5080	5080	5080	0
171	20240724	154200	798394600	5080	5080	5080	5080	0
172	20240724	154100	798394600	5080	5080	5080	5080	0
173	20240724	154000	798394600	5080	5080	5080	5080	0
174	20240724	153900	798394600	5080	5080	5080	5080	0
175	20240724	153800	798394600	5080	5080	5080	5080	0
176	20240724	153700	798394600	5080	5080	5080	5080	0
177	20240724	153600	798394600	5080	5080	5080	5080	0
178	20240724	153500	798394600	5080	5080	5080	5080	0
179	20240724	153400	798394600	5080	5080	5080	5080	0
180	20240724	153300	798394600	5080	5080	5080	5080	0
181	20240724	153200	798394600	5080	5080	5080	5080	0
182	20240724	153100	798394600	5080	5080	5080	5080	4007
183	20240724	153000	798394600	5080	5080	5080	5080	4007
184	20240724	152900	778039040	5100	5100	5100	5100	0
185	20240724	152800	778039040	5100	5100	5100	5100	0
186	20240724	152700	778039040	5100	5100	5100	5100	0
187	20240724	152600	778039040	5100	5100	5100	5100	0
188	20240724	152500	778039040	5100	5100	5100	5100	0
189	20240724	152400	778039040	5100	5100	5100	5100	0
190	20240724	152300	778039040	5100	5100	5100	5100	0
191	20240724	152200	778039040	5100	5100	5100	5100	0
192	20240724	152100	778039040	5100	5100	5100	5100	0
193	20240724	152000	778039040	5100	5100	5100	5100	0
194	20240724	151900	778039040	5100	5080	5100	5080	637
195	20240724	151800	774799020	5090	5090	5090	5080	609
196	20240724	151700	771702180	5090	5090	5090	5090	1
197	20240724	151600	771697090	5090	5090	5090	5090	17
198	20240724	151500	771610560	5090	5090	5090	5090	72
199	20240724	151400	771244080	5090	5090	5090	5080	2907
200	20240724	151300	756469010	5090	5090	5090	5080	170
201	20240724	151200	755605350	5090	5090	5090	5080	240
202	20240724	151100	754385370	5080	5080	5080	5080	390
203	20240724	151000	752404170	5080	5080	5080	5080	0
204	20240724	150900	752404170	5080	5090	5090	5080	400
205	20240724	150800	750368970	5090	5090	5090	5090	208
206	20240724	150700	749310250	5090	5080	5090	5080	187
207	20240724	150600	748359770	5080	5080	5080	5080	196
208	20240724	150500	747364090	5090	5090	5090	5090	647
209	20240724	150400	744070860	5090	5090	5090	5090	0
210	20240724	150300	744070860	5090	5080	5090	5080	304
211	20240724	150200	742526030	5080	5090	5090	5080	97
212	20240724	150100	742032400	5080	5080	5090	5080	479
213	20240724	150000	739596450	5090	5080	5090	5080	247
214	20240724	145900	738340840	5080	5080	5080	5080	178
215	20240724	145800	737436600	5090	5090	5090	5090	55
216	20240724	145700	737156650	5090	5080	5090	5080	424
217	20240724	145600	735001260	5080	5090	5090	5080	217
218	20240724	145500	733897230	5090	5080	5090	5080	216
219	20240724	145400	732799850	5080	5080	5080	5080	92
220	20240724	145300	732332490	5080	5080	5090	5080	122
221	20240724	145200	731712200	5090	5090	5090	5090	196
222	20240724	145100	730714560	5080	5080	5080	5080	136
223	20240724	145000	730023680	5080	5080	5080	5080	0
224	20240724	144900	730023680	5080	5080	5090	5080	439
225	20240724	144800	727791990	5080	5080	5080	5080	136
226	20240724	144700	727101110	5080	5080	5080	5080	80
227	20240724	144600	726694710	5080	5080	5080	5080	196
228	20240724	144500	725699030	5070	5070	5070	5070	148
229	20240724	144400	724948670	5070	5080	5080	5070	189
230	20240724	144300	723989260	5080	5070	5080	5070	164
231	20240724	144200	723156340	5070	5070	5080	5070	286
232	20240724	144100	721704780	5080	5080	5080	5080	0
233	20240724	144000	721704780	5080	5080	5080	5080	4
234	20240724	143900	721684460	5080	5080	5080	5070	645
235	20240724	143800	718408990	5070	5080	5080	5070	276
236	20240724	143700	717007400	5080	5080	5080	5080	0
237	20240724	143600	717007400	5080	5080	5080	5070	1801
238	20240724	143500	707864050	5080	5070	5080	5060	3824
239	20240724	143400	688475830	5070	5070	5070	5060	202
240	20240724	143300	687451810	5060	5060	5060	5060	138
241	20240724	143200	686753530	5060	5060	5060	5060	19
242	20240724	143100	686657390	5060	5070	5070	5060	51
243	20240724	143000	686399320	5070	5060	5070	5060	320
244	20240724	142900	684778300	5070	5060	5070	5060	77
245	20240724	142800	684388040	5060	5050	5060	5050	4183
246	20240724	142700	663262790	5040	5030	5050	5030	2166
247	20240724	142600	652346410	5040	5040	5040	5040	0
248	20240724	142500	652346410	5040	5030	5040	5030	123
249	20240724	142400	651727690	5040	5030	5040	5030	294
250	20240724	142300	650247560	5030	5030	5030	5030	56
251	20240724	142200	649965880	5030	5030	5030	5030	174
252	20240724	142100	649090660	5040	5030	5040	5030	148
253	20240724	142000	648345760	5040	5040	5040	5030	226
254	20240724	141900	647207210	5040	5040	5040	5040	1
255	20240724	141800	647202170	5030	5030	5030	5030	95
256	20240724	141700	646724320	5040	5040	5040	5040	191
257	20240724	141600	645761680	5040	5030	5040	5030	208
258	20240724	141500	644714620	5030	5030	5030	5030	82
259	20240724	141400	644302160	5040	5030	5040	5030	59
260	20240724	141300	644005000	5040	5040	5040	5030	202
261	20240724	141200	642987560	5040	5030	5040	5030	225
262	20240724	141100	641854940	5040	5040	5040	5040	0
263	20240724	141000	641854940	5040	5040	5040	5040	131
264	20240724	140900	641194700	5030	5030	5030	5030	150
265	20240724	140800	640440200	5030	5030	5030	5030	71
266	20240724	140700	640083070	5040	5040	5040	5040	421
267	20240724	140600	637961230	5040	5030	5040	5030	550
268	20240724	140500	635190740	5030	5030	5040	5030	585
269	20240724	140400	632246410	5030	5030	5030	5030	0
270	20240724	140300	632246410	5030	5020	5030	5020	164
271	20240724	140200	631422310	5040	5040	5040	5040	0
272	20240724	140100	631422310	5040	5040	5040	5040	94
273	20240724	140000	630948550	5020	5030	5040	5020	210
274	20240724	135900	629891780	5040	5030	5040	5030	280
275	20240724	135800	628482780	5030	5020	5030	5020	76
276	20240724	135700	628101060	5020	5020	5020	5020	82
277	20240724	135600	627689420	5040	5040	5040	5040	91
278	20240724	135500	627230780	5040	5020	5040	5020	441
279	20240724	135400	625009520	5020	5020	5020	5020	139
280	20240724	135300	624311740	5030	5020	5030	5020	1063
281	20240724	135200	618973930	5040	5040	5040	5040	0
282	20240724	135100	618973930	5040	5030	5040	5020	246
283	20240724	135000	617736910	5020	5020	5040	5020	361
284	20240724	134900	615919370	5020	5020	5020	5020	0
285	20240724	134800	615919370	5020	5020	5040	5020	275
286	20240724	134700	614536370	5020	5020	5030	5020	768
287	20240724	134600	610679630	5020	5020	5020	5020	0
288	20240724	134500	610679630	5020	5020	5020	5020	256
289	20240724	134400	609394510	5020	5020	5020	5020	50
290	20240724	134300	609143510	5030	5030	5030	5030	20
291	20240724	134200	609042910	5020	5020	5030	5020	137
292	20240724	134100	608354770	5020	5040	5040	5020	265
293	20240724	134000	607020500	5040	5020	5040	5020	1399
294	20240724	133900	599993160	5020	5030	5040	5020	499
295	20240724	133800	597484640	5030	5030	5030	5030	61
296	20240724	133700	597177810	5030	5030	5030	5030	82
297	20240724	133600	596765350	5030	5030	5030	5030	138
298	20240724	133500	596071210	5030	5030	5030	5030	0
299	20240724	133400	596071210	5030	5030	5030	5030	1000
300	20240724	133300	591041210	5030	5030	5040	5030	458
301	20240724	133200	588735540	5030	5030	5030	5030	776
302	20240724	133100	584832260	5040	5040	5040	5040	637
303	20240724	133000	581621780	5050	5040	5050	5040	219
304	20240724	132900	580517150	5040	5040	5040	5040	56
305	20240724	132800	580234910	5040	5040	5040	5040	0
306	20240724	132700	580234910	5040	5040	5040	5040	95
307	20240724	132600	579756110	5040	5040	5040	5040	2069
308	20240724	132500	569328350	5040	5040	5040	5040	212
309	20240724	132400	568259870	5050	5050	5060	5050	3285
310	20240724	132300	551669470	5050	5050	5050	5050	70
311	20240724	132200	551315970	5060	5050	5060	5050	486
312	20240724	132100	548856940	5060	5050	5060	5050	335
313	20240724	132000	547164570	5050	5060	5060	5050	29
314	20240724	131900	547018020	5050	5050	5050	5050	50
315	20240724	131800	546765520	5060	5050	5060	5050	143
316	20240724	131700	546042770	5050	5050	5060	5050	694
317	20240724	131600	542538030	5050	5050	5050	5050	69
318	20240724	131500	542189580	5060	5060	5070	5060	214
319	20240724	131400	541106140	5060	5060	5060	5060	0
320	20240724	131300	541106140	5060	5060	5060	5060	68
321	20240724	131200	540762060	5050	5060	5060	5050	340
322	20240724	131100	539043180	5050	5050	5050	5050	125
323	20240724	131000	538411930	5060	5060	5060	5060	378
324	20240724	130900	536499250	5050	5060	5060	5050	89
325	20240724	130800	536049750	5050	5050	5060	5050	142
326	20240724	130700	535331920	5050	5050	5050	5050	56
327	20240724	130600	535049120	5050	5050	5060	5050	1908
328	20240724	130500	525413530	5060	5050	5060	5050	49
329	20240724	130400	525165600	5070	5050	5070	5050	187
330	20240724	130300	524219190	5060	5060	5060	5060	388
331	20240724	130200	522255910	5060	5060	5060	5060	1
332	20240724	130100	522250850	5060	5060	5060	5060	83
333	20240724	130000	521830870	5060	5060	5060	5060	245
334	20240724	125900	520591170	5070	5060	5070	5060	314
335	20240724	125800	519001210	5060	5070	5070	5060	222
336	20240724	125700	517875860	5070	5060	5070	5060	310
337	20240724	125600	516306550	5060	5060	5060	5060	16
338	20240724	125500	516225590	5060	5060	5060	5060	19
339	20240724	125400	516129450	5060	5060	5070	5060	388
340	20240724	125300	514165120	5070	5070	5070	5070	0
341	20240724	125200	514165120	5070	5070	5070	5070	0
342	20240724	125100	514165120	5070	5060	5070	5060	222
343	20240724	125000	513040590	5070	5060	5070	5060	180
344	20240724	124900	512129220	5060	5060	5060	5060	0
345	20240724	124800	512129220	5060	5060	5060	5060	113
346	20240724	124700	511557440	5060	5070	5070	5060	85
347	20240724	124600	511126990	5070	5060	5070	5060	127
348	20240724	124500	510483790	5070	5060	5070	5060	261
349	20240724	124400	509161360	5070	5070	5070	5070	0
350	20240724	124300	509161360	5070	5060	5070	5060	454
351	20240724	124200	506863270	5060	5060	5070	5060	257
352	20240724	124100	505562270	5070	5060	5070	5060	174
353	20240724	124000	504680220	5060	5070	5070	5060	71
354	20240724	123900	504320940	5070	5060	5070	5060	1360
355	20240724	123800	497437250	5070	5060	5070	5060	22
356	20240724	123700	497325720	5070	5070	5070	5070	1
357	20240724	123600	497320650	5060	5060	5060	5060	1154
358	20240724	123500	491481410	5060	5060	5060	5060	70
359	20240724	123400	491127210	5060	5060	5060	5060	0
360	20240724	123300	491127210	5060	5060	5060	5060	152
361	20240724	123200	490358090	5070	5070	5070	5070	0
362	20240724	123100	490358090	5070	5070	5070	5070	18
363	20240724	123000	490266830	5060	5070	5070	5060	724
364	20240724	122900	486597650	5070	5070	5070	5070	49
365	20240724	122800	486349220	5080	5070	5080	5070	1928
366	20240724	122700	476568480	5060	5070	5070	5060	86
367	20240724	122600	476133300	5070	5070	5070	5070	0
368	20240724	122500	476133300	5070	5060	5070	5060	415
369	20240724	122400	474030070	5060	5070	5070	5060	1066
370	20240724	122300	468632390	5070	5070	5070	5070	19
371	20240724	122200	468536060	5070	5070	5070	5070	50
372	20240724	122100	468282560	5080	5080	5080	5080	948
373	20240724	122000	463466720	5090	5090	5090	5080	43
374	20240724	121900	463247990	5090	5090	5090	5090	422
375	20240724	121800	461100010	5090	5080	5090	5080	439
376	20240724	121700	458867040	5090	5090	5090	5090	121
377	20240724	121600	458251150	5090	5090	5090	5090	32
378	20240724	121500	458088270	5080	5080	5090	5080	214
379	20240724	121400	457000690	5090	5090	5090	5090	127
380	20240724	121300	456354260	5090	5090	5090	5090	250
381	20240724	121200	455081760	5090	5080	5090	5080	301
382	20240724	121100	453550510	5080	5080	5080	5080	49
383	20240724	121000	453301590	5090	5070	5110	5070	4158
384	20240724	120900	432160610	5060	5060	5060	5060	85
385	20240724	120800	431730510	5070	5070	5070	5070	2
386	20240724	120700	431720370	5070	5060	5070	5060	145
387	20240724	120600	430986450	5070	5060	5070	5060	1276
388	20240724	120500	424527980	5070	5070	5070	5070	53
389	20240724	120400	424259270	5060	5060	5060	5060	80
390	20240724	120300	423854470	5060	5060	5080	5060	1207
391	20240724	120200	417734390	5060	5060	5060	5060	253
392	20240724	120100	416454210	5070	5060	5070	5060	586
393	20240724	120000	413488170	5060	5060	5060	5060	2495
394	20240724	115900	400863470	5060	5060	5070	5060	172
395	20240724	115800	399992680	5060	5060	5060	5060	19
396	20240724	115700	399896540	5070	5060	5070	5060	135
397	20240724	115600	399213430	5080	5060	5080	5060	552
398	20240724	115500	396418630	5060	5050	5060	5040	1835
399	20240724	115400	387159150	5050	5060	5060	5050	704
400	20240724	115300	383597050	5060	5060	5060	5060	78
401	20240724	115200	383202370	5060	5060	5060	5060	1112
402	20240724	115100	377575650	5060	5070	5080	5060	2491
403	20240724	115000	364947100	5070	5070	5070	5070	0
404	20240724	114900	364947100	5070	5070	5070	5070	81
405	20240724	114800	364536430	5080	5070	5080	5070	219
406	20240724	114700	363425770	5080	5080	5080	5080	0
407	20240724	114600	363425770	5080	5070	5080	5070	319
408	20240724	114500	361807660	5070	5070	5070	5070	2178
409	20240724	114400	350765200	5070	5080	5080	5070	23
410	20240724	114300	350648500	5070	5070	5070	5070	0
411	20240724	114200	350648500	5070	5070	5070	5070	155
412	20240724	114100	349862650	5080	5080	5080	5080	0
413	20240724	114000	349862650	5080	5080	5080	5080	1
414	20240724	113900	349857570	5080	5070	5080	5070	445
415	20240724	113800	347597950	5080	5080	5080	5080	848
416	20240724	113700	343290110	5080	5080	5080	5080	1000
417	20240724	113600	338210110	5080	5070	5080	5070	670
418	20240724	113500	334807560	5070	5070	5070	5070	49
419	20240724	113400	334559130	5080	5080	5080	5080	14
420	20240724	113300	334488010	5090	5080	5090	5080	327
421	20240724	113200	332824430	5090	5080	5090	5080	1184
422	20240724	113100	326808550	5090	5090	5090	5090	0
423	20240724	113000	326808550	5090	5070	5090	5070	517
424	20240724	112900	324182460	5070	5080	5080	5070	95
425	20240724	112800	323700470	5080	5070	5080	5070	60
426	20240724	112700	323396170	5080	5070	5080	5070	494
427	20240724	112600	320889010	5070	5070	5070	5070	0
428	20240724	112500	320889010	5070	5070	5070	5070	69
429	20240724	112400	320539180	5080	5070	5080	5070	281
430	20240724	112300	319112560	5080	5070	5080	5070	62
431	20240724	112200	318797810	5070	5070	5070	5070	1
432	20240724	112100	318792740	5090	5070	5090	5070	469
433	20240724	112000	316408250	5090	5090	5090	5090	0
434	20240724	111900	316408250	5090	5070	5090	5070	204
435	20240724	111800	315370470	5070	5070	5080	5070	147
436	20240724	111700	314624720	5090	5090	5090	5090	0
437	20240724	111600	314624720	5090	5090	5090	5090	1
438	20240724	111500	314619630	5090	5080	5090	5070	150
439	20240724	111400	313857770	5080	5080	5080	5080	0
440	20240724	111300	313857770	5080	5090	5090	5080	279
441	20240724	111200	312438480	5090	5070	5090	5070	660
442	20240724	111100	309080800	5090	5090	5090	5090	258
443	20240724	111000	307767580	5090	5070	5090	5070	232
444	20240724	110900	306588080	5090	5070	5090	5070	430
445	20240724	110800	304404630	5070	5070	5070	5070	500
446	20240724	110700	301869630	5070	5080	5090	5070	300
447	20240724	110600	300342970	5080	5070	5080	5070	354
448	20240724	110500	298546180	5090	5090	5090	5090	0
449	20240724	110400	298546180	5090	5070	5090	5070	580
450	20240724	110300	295600410	5070	5070	5080	5070	3872
451	20240724	110200	275934140	5080	5080	5090	5060	1407
452	20240724	110100	268790240	5070	5070	5070	5070	0
453	20240724	110000	268790240	5070	5050	5070	5050	246
454	20240724	105900	267545880	5070	5070	5070	5070	168
455	20240724	105800	266694120	5070	5060	5070	5050	91
456	20240724	105700	266233110	5050	5050	5080	5050	467
457	20240724	105600	263867400	5070	5060	5070	5060	331
458	20240724	105500	262190560	5060	5040	5060	5040	205
459	20240724	105400	261154620	5060	5040	5060	5040	312
460	20240724	105300	259577790	5060	5060	5060	5060	1
461	20240724	105200	259572730	5040	5030	5040	5030	162
462	20240724	105100	258756740	5040	5030	5040	5020	365
463	20240724	105000	256918660	5030	5030	5030	5030	85
464	20240724	104900	256491110	5030	5030	5030	5030	19
465	20240724	104800	256395540	5040	5020	5040	5020	367
466	20240724	104700	254549400	5030	5040	5050	5020	8552
467	20240724	104600	211499510	5040	5040	5040	5040	0
468	20240724	104500	211499510	5040	5050	5060	5040	1286
469	20240724	104400	205004640	5060	5050	5060	5050	217
470	20240724	104300	203908670	5050	5050	5050	5050	0
471	20240724	104200	203908670	5050	5060	5060	5050	119
472	20240724	104100	203307520	5050	5060	5060	5050	155
473	20240724	104000	202524590	5050	5050	5050	5050	19
474	20240724	103900	202428640	5070	5050	5070	5050	160
475	20240724	103800	201620230	5070	5070	5070	5070	0
476	20240724	103700	201620230	5070	5050	5070	5050	106
477	20240724	103600	201084230	5050	5050	5050	5050	86
478	20240724	103500	200649930	5070	5070	5070	5070	0
479	20240724	103400	200649930	5070	5060	5070	5060	290
480	20240724	103300	199180800	5060	5060	5060	5060	106
481	20240724	103200	198644440	5080	5070	5080	5070	57
482	20240724	103100	198355200	5070	5070	5070	5070	81
483	20240724	103000	197944530	5080	5070	5080	5060	112
484	20240724	102900	197377180	5080	5080	5080	5080	65
485	20240724	102800	197046980	5070	5070	5070	5060	386
486	20240724	102700	195091650	5060	5060	5070	5060	256
487	20240724	102600	193795980	5070	5060	5070	5060	32
488	20240724	102500	193633800	5050	5050	5050	5050	2
489	20240724	102400	193623700	5050	5060	5060	5050	155
490	20240724	102300	192839800	5070	5060	5070	5060	323
491	20240724	102200	191204520	5050	5050	5050	5050	132
492	20240724	102100	190537920	5050	5050	5060	5050	148
493	20240724	102000	189790120	5050	5050	5050	5050	50
494	20240724	101900	189537620	5060	5060	5060	5060	4
495	20240724	101800	189517380	5050	5050	5050	5040	87
496	20240724	101700	189078310	5060	5040	5060	5040	486
497	20240724	101600	186623090	5040	5050	5050	5040	681
498	20240724	101500	183184330	5050	5050	5060	5050	699
499	20240724	101400	179653560	5050	5050	5060	5050	247
500	20240724	101300	178405570	5050	5050	5050	5050	210
501	20240724	101200	177345070	5050	5050	5060	5050	271
502	20240724	101100	175976510	5070	5060	5070	5060	152
503	20240724	101000	175207240	5060	5050	5060	5050	625
504	20240724	100900	172050080	5050	5060	5060	5050	138
505	20240724	100800	171353160	5070	5060	5070	5060	105
506	20240724	100700	170821030	5060	5050	5060	5050	320
507	20240724	100600	169202030	5050	5050	5050	5050	0
508	20240724	100500	169202030	5050	5050	5050	5050	125
509	20240724	100400	168570780	5070	5070	5070	5070	0
510	20240724	100300	168570780	5070	5050	5070	5050	676
511	20240724	100200	165146560	5050	5050	5050	5040	883
512	20240724	100100	160688250	5050	5050	5050	5050	56
513	20240724	100000	160405450	5060	5060	5060	5060	5
514	20240724	095900	160380150	5060	5050	5060	5050	76
515	20240724	095800	159996280	5060	5050	5060	5050	2456
516	20240724	095700	147591070	5050	5050	5050	5050	0
517	20240724	095600	147591070	5050	5060	5060	5050	1502
518	20240724	095500	139991940	5070	5070	5070	5060	78
519	20240724	095400	139596980	5070	5060	5070	5060	44
520	20240724	095300	139373910	5070	5070	5070	5070	223
521	20240724	095200	138243300	5070	5060	5070	5060	32
522	20240724	095100	138081250	5060	5060	5060	5060	51
523	20240724	095000	137823190	5080	5080	5080	5080	0
524	20240724	094900	137823190	5080	5060	5080	5060	252
525	20240724	094800	136545260	5060	5060	5070	5060	97
526	20240724	094700	136054410	5070	5070	5070	5060	539
527	20240724	094600	133325900	5060	5080	5080	5060	49
528	20240724	094500	133077180	5060	5060	5080	5060	380
529	20240724	094400	131151650	5060	5070	5070	5060	264
530	20240724	094300	129813690	5070	5070	5070	5070	36
531	20240724	094200	129631170	5070	5060	5070	5060	48
532	20240724	094100	129388040	5060	5050	5070	5050	226
533	20240724	094000	128243840	5070	5070	5070	5070	0
534	20240724	093900	128243840	5070	5070	5070	5060	386
535	20240724	093800	126289490	5050	5060	5080	5050	359
536	20240724	093700	124471920	5060	5060	5060	5060	138
537	20240724	093600	123773640	5060	5060	5060	5060	23
538	20240724	093500	123657260	5070	5060	5070	5050	2751
539	20240724	093400	109756450	5070	5060	5070	5060	251
540	20240724	093300	108485880	5070	5060	5080	5050	1812
541	20240724	093200	99317280	5080	5070	5080	5060	591
542	20240724	093100	96321050	5070	5070	5080	5070	736
543	20240724	093000	92588090	5070	5070	5070	5070	133
544	20240724	092900	91913780	5070	5070	5070	5070	8
545	20240724	092800	91873220	5070	5060	5070	5060	23
546	20240724	092700	91756620	5060	5070	5080	5060	1189
547	20240724	092600	85729100	5080	5070	5080	5070	228
548	20240724	092500	84571920	5080	5070	5090	5070	314
549	20240724	092400	82978910	5060	5060	5070	5060	251
550	20240724	092300	81708090	5060	5060	5070	5060	103
551	20240724	092200	81186560	5070	5070	5070	5070	60
552	20240724	092100	80882360	5070	5070	5080	5070	238
553	20240724	092000	79675350	5070	5070	5070	5070	581
554	20240724	091900	76729680	5070	5080	5090	5070	557
555	20240724	091800	73901240	5080	5100	5100	5080	1049
556	20240724	091700	68570420	5070	5080	5080	5070	500
557	20240724	091600	66031120	5090	5080	5100	5080	857
558	20240724	091500	61674480	5110	5110	5110	5090	2827
559	20240724	091400	47257230	5110	5120	5120	5110	197
560	20240724	091300	46250040	5120	5120	5120	5120	134
561	20240724	091200	45563960	5110	5100	5110	5080	3568
562	20240724	091100	27386110	5110	5120	5120	5110	38
563	20240724	091000	27191570	5100	5120	5120	5100	112
564	20240724	090900	26620240	5120	5100	5120	5100	360
565	20240724	090800	24780810	5080	5090	5110	5080	566
566	20240724	090700	21901630	5090	5090	5100	5090	67
567	20240724	090600	21560270	5090	5080	5090	5080	572
568	20240724	090500	18651790	5080	5070	5080	5060	824
569	20240724	090400	14476860	5060	5060	5060	5060	88
570	20240724	090300	14031580	5090	5090	5090	5090	0
571	20240724	090200	14031580	5090	5070	5090	5060	805
572	20240724	090100	9942350	5060	5070	5070	5060	484
573	20240724	090000	7493260	5070	5070	5070	5060	1478