KissMeData/083930/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	195300	484487710	15600	15600	15600	15600	1056
3	20240724	195200	484487710	15600	15600	15600	15600	0
4	20240724	195100	484487710	15600	15600	15600	15600	0
5	20240724	195000	484487710	15600	15600	15600	15600	0
6	20240724	194900	484487710	15600	15600	15600	15600	0
7	20240724	194800	484487710	15600	15600	15600	15600	0
8	20240724	194700	484487710	15600	15600	15600	15600	0
9	20240724	194600	484487710	15600	15600	15600	15600	0
10	20240724	194500	484487710	15600	15600	15600	15600	0
11	20240724	194400	484487710	15600	15600	15600	15600	0
12	20240724	194300	484487710	15600	15600	15600	15600	0
13	20240724	194200	484487710	15600	15600	15600	15600	0
14	20240724	194100	484487710	15600	15600	15600	15600	0
15	20240724	194000	484487710	15600	15600	15600	15600	0
16	20240724	193900	484487710	15600	15600	15600	15600	0
17	20240724	193800	484487710	15600	15600	15600	15600	0
18	20240724	193700	484487710	15600	15600	15600	15600	0
19	20240724	193600	484487710	15600	15600	15600	15600	0
20	20240724	193500	484487710	15600	15600	15600	15600	0
21	20240724	193400	484487710	15600	15600	15600	15600	0
22	20240724	193300	484487710	15600	15600	15600	15600	0
23	20240724	193200	484487710	15600	15600	15600	15600	0
24	20240724	193100	484487710	15600	15600	15600	15600	0
25	20240724	193000	484487710	15600	15600	15600	15600	0
26	20240724	192900	484487710	15600	15600	15600	15600	0
27	20240724	192800	484487710	15600	15600	15600	15600	0
28	20240724	192700	484487710	15600	15600	15600	15600	0
29	20240724	192600	484487710	15600	15600	15600	15600	0
30	20240724	192500	484487710	15600	15600	15600	15600	0
31	20240724	192400	484487710	15600	15600	15600	15600	0
32	20240724	192300	484487710	15600	15600	15600	15600	1056
33	20240724	192200	484487710	15600	15600	15600	15600	0
34	20240724	192100	484487710	15600	15600	15600	15600	0
35	20240724	192000	484487710	15600	15600	15600	15600	0
36	20240724	191900	484487710	15600	15600	15600	15600	0
37	20240724	191800	484487710	15600	15600	15600	15600	0
38	20240724	191700	484487710	15600	15600	15600	15600	0
39	20240724	191600	484487710	15600	15600	15600	15600	0
40	20240724	191500	484487710	15600	15600	15600	15600	0
41	20240724	191400	484487710	15600	15600	15600	15600	0
42	20240724	191300	484487710	15600	15600	15600	15600	0
43	20240724	191200	484487710	15600	15600	15600	15600	0
44	20240724	191100	484487710	15600	15600	15600	15600	0
45	20240724	191000	484487710	15600	15600	15600	15600	0
46	20240724	190900	484487710	15600	15600	15600	15600	0
47	20240724	190800	484487710	15600	15600	15600	15600	0
48	20240724	190700	484487710	15600	15600	15600	15600	0
49	20240724	190600	484487710	15600	15600	15600	15600	0
50	20240724	190500	484487710	15600	15600	15600	15600	0
51	20240724	190400	484487710	15600	15600	15600	15600	0
52	20240724	190300	484487710	15600	15600	15600	15600	0
53	20240724	190200	484487710	15600	15600	15600	15600	0
54	20240724	190100	484487710	15600	15600	15600	15600	0
55	20240724	190000	484487710	15600	15600	15600	15600	0
56	20240724	185900	484487710	15600	15600	15600	15600	0
57	20240724	185800	484487710	15600	15600	15600	15600	0
58	20240724	185700	484487710	15600	15600	15600	15600	0
59	20240724	185600	484487710	15600	15600	15600	15600	0
60	20240724	185500	484487710	15600	15600	15600	15600	0
61	20240724	185400	484487710	15600	15600	15600	15600	0
62	20240724	185300	484487710	15600	15600	15600	15600	1056
63	20240724	185200	484487710	15600	15600	15600	15600	0
64	20240724	185100	484487710	15600	15600	15600	15600	0
65	20240724	185000	484487710	15600	15600	15600	15600	0
66	20240724	184900	484487710	15600	15600	15600	15600	0
67	20240724	184800	484487710	15600	15600	15600	15600	0
68	20240724	184700	484487710	15600	15600	15600	15600	0
69	20240724	184600	484487710	15600	15600	15600	15600	0
70	20240724	184500	484487710	15600	15600	15600	15600	0
71	20240724	184400	484487710	15600	15600	15600	15600	0
72	20240724	184300	484487710	15600	15600	15600	15600	0
73	20240724	184200	484487710	15600	15600	15600	15600	0
74	20240724	184100	484487710	15600	15600	15600	15600	0
75	20240724	184000	484487710	15600	15600	15600	15600	0
76	20240724	183900	484487710	15600	15600	15600	15600	0
77	20240724	183800	484487710	15600	15600	15600	15600	0
78	20240724	183700	484487710	15600	15600	15600	15600	0
79	20240724	183600	484487710	15600	15600	15600	15600	0
80	20240724	183500	484487710	15600	15600	15600	15600	0
81	20240724	183400	484487710	15600	15600	15600	15600	0
82	20240724	183300	484487710	15600	15600	15600	15600	0
83	20240724	183200	484487710	15600	15600	15600	15600	0
84	20240724	183100	484487710	15600	15600	15600	15600	0
85	20240724	183000	484487710	15600	15600	15600	15600	0
86	20240724	182900	484487710	15600	15600	15600	15600	0
87	20240724	182800	484487710	15600	15600	15600	15600	0
88	20240724	182700	484487710	15600	15600	15600	15600	0
89	20240724	182600	484487710	15600	15600	15600	15600	0
90	20240724	182500	484487710	15600	15600	15600	15600	0
91	20240724	182400	484487710	15600	15600	15600	15600	0
92	20240724	182300	484487710	15600	15600	15600	15600	1056
93	20240724	182200	484487710	15600	15600	15600	15600	0
94	20240724	182100	484487710	15600	15600	15600	15600	0
95	20240724	182000	484487710	15600	15600	15600	15600	0
96	20240724	181900	484487710	15600	15600	15600	15600	0
97	20240724	181800	484487710	15600	15600	15600	15600	0
98	20240724	181700	484487710	15600	15600	15600	15600	0
99	20240724	181600	484487710	15600	15600	15600	15600	0
100	20240724	181500	484487710	15600	15600	15600	15600	0
101	20240724	181400	484487710	15600	15600	15600	15600	0
102	20240724	181300	484487710	15600	15600	15600	15600	0
103	20240724	181200	484487710	15600	15600	15600	15600	0
104	20240724	181100	484487710	15600	15600	15600	15600	0
105	20240724	181000	484487710	15600	15600	15600	15600	0
106	20240724	180900	484487710	15600	15600	15600	15600	0
107	20240724	180800	484487710	15600	15600	15600	15600	0
108	20240724	180700	484487710	15600	15600	15600	15600	0
109	20240724	180600	484487710	15600	15600	15600	15600	0
110	20240724	180500	484487710	15600	15600	15600	15600	0
111	20240724	180400	484487710	15600	15600	15600	15600	0
112	20240724	180300	484487710	15600	15600	15600	15600	0
113	20240724	180200	484487710	15600	15600	15600	15600	0
114	20240724	180100	484487710	15600	15600	15600	15600	0
115	20240724	180000	484487710	15600	15600	15600	15600	0
116	20240724	175900	484487710	15600	15600	15600	15600	0
117	20240724	175800	484487710	15600	15600	15600	15600	0
118	20240724	175700	484487710	15600	15600	15600	15600	0
119	20240724	175600	484487710	15600	15600	15600	15600	0
120	20240724	175500	484487710	15600	15600	15600	15600	0
121	20240724	175400	484487710	15600	15600	15600	15600	0
122	20240724	175300	484487710	15600	15600	15600	15600	1056
123	20240724	175200	484487710	15600	15600	15600	15600	0
124	20240724	175100	484487710	15600	15600	15600	15600	0
125	20240724	175000	484487710	15600	15600	15600	15600	0
126	20240724	174900	484487710	15600	15600	15600	15600	0
127	20240724	174800	484487710	15600	15600	15600	15600	0
128	20240724	174700	484487710	15600	15600	15600	15600	0
129	20240724	174600	484487710	15600	15600	15600	15600	0
130	20240724	174500	484487710	15600	15600	15600	15600	0
131	20240724	174400	484487710	15600	15600	15600	15600	0
132	20240724	174300	484487710	15600	15600	15600	15600	0
133	20240724	174200	484487710	15600	15600	15600	15600	0
134	20240724	174100	484487710	15600	15600	15600	15600	0
135	20240724	174000	484487710	15600	15600	15600	15600	0
136	20240724	173900	484487710	15600	15600	15600	15600	0
137	20240724	173800	484487710	15600	15600	15600	15600	0
138	20240724	173700	484487710	15600	15600	15600	15600	0
139	20240724	173600	484487710	15600	15600	15600	15600	0
140	20240724	173500	484487710	15600	15600	15600	15600	0
141	20240724	173400	484487710	15600	15600	15600	15600	0
142	20240724	173300	484487710	15600	15600	15600	15600	0
143	20240724	173200	484487710	15600	15600	15600	15600	0
144	20240724	173100	484487710	15600	15600	15600	15600	0
145	20240724	173000	484487710	15600	15600	15600	15600	0
146	20240724	172900	484487710	15600	15600	15600	15600	0
147	20240724	172800	484487710	15600	15600	15600	15600	0
148	20240724	172700	484487710	15600	15600	15600	15600	0
149	20240724	172600	484487710	15600	15600	15600	15600	0
150	20240724	172500	484487710	15600	15600	15600	15600	0
151	20240724	172400	484487710	15600	15600	15600	15600	0
152	20240724	172300	484487710	15600	15600	15600	15600	1056
153	20240724	172200	484487710	15600	15600	15600	15600	0
154	20240724	172100	484487710	15600	15600	15600	15600	0
155	20240724	172000	484487710	15600	15600	15600	15600	0
156	20240724	171900	484487710	15600	15600	15600	15600	0
157	20240724	171800	484487710	15600	15600	15600	15600	0
158	20240724	171700	484487710	15600	15600	15600	15600	0
159	20240724	171600	484487710	15600	15600	15600	15600	0
160	20240724	171500	484487710	15600	15600	15600	15600	0
161	20240724	171400	484487710	15600	15600	15600	15600	0
162	20240724	171300	484487710	15600	15600	15600	15600	0
163	20240724	171200	484487710	15600	15600	15600	15600	0
164	20240724	171100	484487710	15600	15600	15600	15600	0
165	20240724	171000	484487710	15600	15600	15600	15600	0
166	20240724	170900	484487710	15600	15600	15600	15600	0
167	20240724	170800	484487710	15600	15600	15600	15600	0
168	20240724	170700	484487710	15600	15600	15600	15600	0
169	20240724	170600	484487710	15600	15600	15600	15600	0
170	20240724	170500	484487710	15600	15600	15600	15600	0
171	20240724	170400	484487710	15600	15600	15600	15600	0
172	20240724	170300	484487710	15600	15600	15600	15600	0
173	20240724	170200	484487710	15600	15600	15600	15600	0
174	20240724	170100	484487710	15600	15600	15600	15600	0
175	20240724	170000	484487710	15600	15600	15600	15600	0
176	20240724	165900	484487710	15600	15600	15600	15600	0
177	20240724	165800	484487710	15600	15600	15600	15600	0
178	20240724	165700	484487710	15600	15600	15600	15600	0
179	20240724	165600	484487710	15600	15600	15600	15600	0
180	20240724	165500	484487710	15600	15600	15600	15600	0
181	20240724	165400	484487710	15600	15600	15600	15600	0
182	20240724	165300	484487710	15600	15600	15600	15600	1056
183	20240724	165200	484487710	15600	15600	15600	15600	0
184	20240724	165100	484487710	15600	15600	15600	15600	0
185	20240724	165000	484487710	15600	15600	15600	15600	0
186	20240724	164900	484487710	15600	15600	15600	15600	0
187	20240724	164800	484487710	15600	15600	15600	15600	0
188	20240724	164700	484487710	15600	15600	15600	15600	0
189	20240724	164600	484487710	15600	15600	15600	15600	0
190	20240724	164500	484487710	15600	15600	15600	15600	0
191	20240724	164400	484487710	15600	15600	15600	15600	0
192	20240724	164300	484487710	15600	15600	15600	15600	0
193	20240724	164200	484487710	15600	15600	15600	15600	0
194	20240724	164100	484487710	15600	15600	15600	15600	0
195	20240724	164000	484487710	15600	15600	15600	15600	0
196	20240724	163900	484487710	15600	15600	15600	15600	0
197	20240724	163800	484487710	15600	15600	15600	15600	0
198	20240724	163700	484487710	15600	15600	15600	15600	0
199	20240724	163600	484487710	15600	15600	15600	15600	0
200	20240724	163500	484487710	15600	15600	15600	15600	0
201	20240724	163400	484487710	15600	15600	15600	15600	0
202	20240724	163300	484487710	15600	15600	15600	15600	0
203	20240724	163200	484487710	15600	15600	15600	15600	0
204	20240724	163100	484487710	15600	15600	15600	15600	0
205	20240724	163000	484487710	15600	15600	15600	15600	0
206	20240724	162900	484487710	15600	15600	15600	15600	0
207	20240724	162800	484487710	15600	15600	15600	15600	0
208	20240724	162700	484487710	15600	15600	15600	15600	0
209	20240724	162600	484487710	15600	15600	15600	15600	0
210	20240724	162500	484487710	15600	15600	15600	15600	0
211	20240724	162400	484487710	15600	15600	15600	15600	0
212	20240724	162300	484487710	15600	15600	15600	15600	1056
213	20240724	162200	484487710	15600	15600	15600	15600	0
214	20240724	162100	484487710	15600	15600	15600	15600	0
215	20240724	162000	484487710	15600	15600	15600	15600	0
216	20240724	161900	484487710	15600	15600	15600	15600	0
217	20240724	161800	484487710	15600	15600	15600	15600	0
218	20240724	161700	484487710	15600	15600	15600	15600	0
219	20240724	161600	484487710	15600	15600	15600	15600	0
220	20240724	161500	484487710	15600	15600	15600	15600	0
221	20240724	161400	484487710	15600	15600	15600	15600	0
222	20240724	161300	484487710	15600	15600	15600	15600	0
223	20240724	161200	484487710	15600	15600	15600	15600	0
224	20240724	161100	484487710	15600	15600	15600	15600	0
225	20240724	161000	484487710	15600	15600	15600	15600	0
226	20240724	160900	484487710	15600	15600	15600	15600	0
227	20240724	160800	484487710	15600	15600	15600	15600	0
228	20240724	160700	484487710	15600	15600	15600	15600	0
229	20240724	160600	484487710	15600	15600	15600	15600	0
230	20240724	160500	484487710	15600	15600	15600	15600	0
231	20240724	160400	484487710	15600	15600	15600	15600	0
232	20240724	160300	484487710	15600	15600	15600	15600	0
233	20240724	160200	484487710	15600	15600	15600	15600	0
234	20240724	160100	484487710	15600	15600	15600	15600	0
235	20240724	160000	484487710	15600	15600	15600	15600	0
236	20240724	155900	484487710	15600	15600	15600	15600	0
237	20240724	155800	484487710	15600	15600	15600	15600	0
238	20240724	155700	484487710	15600	15600	15600	15600	0
239	20240724	155600	484487710	15600	15600	15600	15600	0
240	20240724	155500	484487710	15600	15600	15600	15600	0
241	20240724	155400	484487710	15600	15600	15600	15600	0
242	20240724	155300	484487710	15600	15600	15600	15600	1056
243	20240724	155200	484487710	15600	15600	15600	15600	0
244	20240724	155100	484487710	15600	15600	15600	15600	0
245	20240724	155000	484487710	15600	15600	15600	15600	0
246	20240724	154900	484487710	15600	15600	15600	15600	0
247	20240724	154800	484487710	15600	15600	15600	15600	0
248	20240724	154700	484487710	15600	15600	15600	15600	0
249	20240724	154600	484487710	15600	15600	15600	15600	0
250	20240724	154500	484487710	15600	15600	15600	15600	0
251	20240724	154400	484487710	15600	15600	15600	15600	0
252	20240724	154300	484487710	15600	15600	15600	15600	0
253	20240724	154200	484487710	15600	15600	15600	15600	0
254	20240724	154100	484487710	15600	15600	15600	15600	0
255	20240724	154000	484487710	15600	15600	15600	15600	0
256	20240724	153900	484487710	15600	15600	15600	15600	0
257	20240724	153800	484487710	15600	15600	15600	15600	0
258	20240724	153700	484487710	15600	15600	15600	15600	0
259	20240724	153600	484487710	15600	15600	15600	15600	0
260	20240724	153500	484487710	15600	15600	15600	15600	0
261	20240724	153400	484487710	15600	15600	15600	15600	0
262	20240724	153300	484487710	15600	15600	15600	15600	0
263	20240724	153200	484487710	15600	15600	15600	15600	0
264	20240724	153100	484487710	15600	15600	15600	15600	0
265	20240724	153000	484487710	15600	15600	15600	15600	1056
266	20240724	152900	468014110	15640	15640	15640	15640	0
267	20240724	152800	468014110	15640	15640	15640	15640	0
268	20240724	152700	468014110	15640	15640	15640	15640	0
269	20240724	152600	468014110	15640	15640	15640	15640	0
270	20240724	152500	468014110	15640	15640	15640	15640	0
271	20240724	152400	468014110	15640	15640	15640	15640	0
272	20240724	152300	468014110	15640	15640	15640	15640	0
273	20240724	152200	468014110	15640	15640	15640	15640	0
274	20240724	152100	468014110	15640	15640	15640	15640	0
275	20240724	152000	468014110	15640	15640	15640	15640	0
276	20240724	151900	468014110	15640	15610	15640	15610	840
277	20240724	151800	454891930	15610	15610	15620	15610	25
278	20240724	151700	454501640	15610	15610	15620	15610	22
279	20240724	151600	454158190	15610	15610	15620	15610	17
280	20240724	151500	453892780	15610	15610	15620	15610	27
281	20240724	151400	453471270	15610	15610	15610	15580	351
282	20240724	151300	447992590	15610	15610	15610	15560	3
283	20240724	151200	447945810	15610	15600	15610	15560	7
284	20240724	151100	447836620	15610	15600	15610	15560	186
285	20240724	151000	444935330	15560	15550	15590	15550	181
286	20240724	150900	442118870	15610	15600	15610	15550	10
287	20240724	150800	441962960	15600	15560	15600	15550	25
288	20240724	150700	441573930	15610	15610	15610	15610	0
289	20240724	150600	441573930	15610	15590	15610	15560	98
290	20240724	150500	440046600	15610	15600	15610	15560	408
291	20240724	150400	433684830	15600	15580	15600	15560	138
292	20240724	150300	431534570	15580	15580	15580	15580	1
293	20240724	150200	431518990	15560	15560	15560	15560	1
294	20240724	150100	431503430	15590	15560	15590	15560	35
295	20240724	150000	430958770	15590	15560	15590	15560	25
296	20240724	145900	430569740	15600	15600	15600	15600	1
297	20240724	145800	430554140	15570	15570	15570	15570	0
298	20240724	145700	430554140	15570	15570	15570	15570	0
299	20240724	145600	430554140	15570	15570	15570	15570	0
300	20240724	145500	430554140	15570	15610	15610	15570	47
301	20240724	145400	429822270	15570	15580	15580	15570	26
302	20240724	145300	429417240	15610	15590	15610	15580	15
303	20240724	145200	429183500	15610	15610	15610	15610	64
304	20240724	145100	428184460	15610	15610	15610	15610	0
305	20240724	145000	428184460	15610	15580	15610	15580	18
306	20240724	144900	427903970	15580	15580	15580	15580	3
307	20240724	144800	427857230	15620	15620	15620	15620	0
308	20240724	144700	427857230	15620	15620	15620	15620	1
309	20240724	144600	427841610	15610	15610	15610	15610	0
310	20240724	144500	427841610	15610	15610	15610	15560	19
311	20240724	144400	427545170	15620	15620	15620	15620	0
312	20240724	144300	427545170	15620	15620	15620	15620	0
313	20240724	144200	427545170	15620	15620	15620	15620	0
314	20240724	144100	427545170	15620	15620	15620	15620	0
315	20240724	144000	427545170	15620	15570	15620	15560	23
316	20240724	143900	427187000	15570	15570	15570	15570	19
317	20240724	143800	426891170	15570	15570	15570	15570	0
318	20240724	143700	426891170	15570	15570	15570	15570	4
319	20240724	143600	426828890	15620	15620	15620	15570	8
320	20240724	143500	426704180	15570	15610	15620	15570	11
321	20240724	143400	426532530	15550	15600	15620	15550	582
322	20240724	143300	417444640	15590	15590	15590	15590	1
323	20240724	143200	417429050	15610	15610	15610	15610	0
324	20240724	143100	417429050	15610	15610	15610	15610	1
325	20240724	143000	417413440	15610	15610	15610	15610	1
326	20240724	142900	417397830	15620	15620	15620	15620	0
327	20240724	142800	417397830	15620	15620	15620	15620	0
328	20240724	142700	417397830	15620	15540	15620	15530	1341
329	20240724	142600	396535930	15540	15600	15620	15540	138
330	20240724	142500	394382290	15600	15600	15600	15540	465
331	20240724	142400	387130030	15540	15590	15590	15540	264
332	20240724	142300	383015720	15590	15590	15590	15590	1
333	20240724	142200	383000130	15540	15590	15590	15540	4
334	20240724	142100	382937820	15540	15580	15580	15540	111
335	20240724	142000	381208880	15580	15580	15580	15580	0
336	20240724	141900	381208880	15580	15580	15580	15580	3
337	20240724	141800	381162140	15580	15570	15580	15540	9
338	20240724	141700	381022050	15580	15580	15580	15580	0
339	20240724	141600	381022050	15580	15580	15580	15580	2
340	20240724	141500	380990890	15540	15570	15570	15540	118
341	20240724	141400	379154130	15590	15590	15590	15590	0
342	20240724	141300	379154130	15590	15590	15590	15590	0
343	20240724	141200	379154130	15590	15590	15590	15590	0
344	20240724	141100	379154130	15590	15590	15590	15590	0
345	20240724	141000	379154130	15590	15590	15590	15590	0
346	20240724	140900	379154130	15590	15590	15590	15590	0
347	20240724	140800	379154130	15590	15590	15590	15590	1
348	20240724	140700	379138540	15590	15590	15590	15590	0
349	20240724	140600	379138540	15590	15590	15590	15590	2
350	20240724	140500	379107360	15510	15590	15590	15510	2
351	20240724	140400	379076260	15600	15600	15600	15600	0
352	20240724	140300	379076260	15600	15530	15600	15510	146
353	20240724	140200	376810420	15610	15610	15610	15610	0
354	20240724	140100	376810420	15610	15610	15610	15610	0
355	20240724	140000	376810420	15610	15610	15610	15610	1
356	20240724	135900	376794810	15540	15540	15540	15540	1
357	20240724	135800	376779270	15610	15610	15610	15610	0
358	20240724	135700	376779270	15610	15610	15610	15530	14
359	20240724	135600	376561530	15620	15620	15620	15620	0
360	20240724	135500	376561530	15620	15620	15620	15620	0
361	20240724	135400	376561530	15620	15620	15620	15620	0
362	20240724	135300	376561530	15620	15620	15620	15620	0
363	20240724	135200	376561530	15620	15610	15620	15610	15
364	20240724	135100	376327340	15620	15560	15620	15530	230
365	20240724	135000	372748280	15560	15560	15560	15560	0
366	20240724	134900	372748280	15560	15560	15560	15560	1
367	20240724	134800	372732720	15530	15530	15530	15530	38
368	20240724	134700	372142580	15560	15560	15560	15560	0
369	20240724	134600	372142580	15560	15550	15560	15550	20
370	20240724	134500	371831550	15550	15550	15550	15550	1
371	20240724	134400	371816000	15520	15520	15520	15520	0
372	20240724	134300	371816000	15520	15520	15520	15520	0
373	20240724	134200	371816000	15520	15540	15540	15520	102
374	20240724	134100	370231100	15520	15520	15520	15520	0
375	20240724	134000	370231100	15520	15520	15520	15520	0
376	20240724	133900	370231100	15520	15520	15520	15520	0
377	20240724	133800	370231100	15520	15520	15520	15520	0
378	20240724	133700	370231100	15520	15520	15520	15520	44
379	20240724	133600	369548220	15520	15520	15520	15520	0
380	20240724	133500	369548220	15520	15520	15520	15520	0
381	20240724	133400	369548220	15520	15550	15560	15520	13
382	20240724	133300	369346120	15540	15540	15540	15540	35
383	20240724	133200	368802220	15540	15540	15540	15540	3
384	20240724	133100	368755600	15550	15550	15550	15550	0
385	20240724	133000	368755600	15550	15550	15550	15550	1
386	20240724	132900	368740050	15560	15560	15560	15560	0
387	20240724	132800	368740050	15560	15560	15560	15560	0
388	20240724	132700	368740050	15560	15560	15560	15560	0
389	20240724	132600	368740050	15560	15560	15560	15560	0
390	20240724	132500	368740050	15560	15540	15560	15520	184
391	20240724	132400	365882440	15540	15560	15560	15540	1239
392	20240724	132300	346606990	15560	15560	15560	15560	287
393	20240724	132200	342141270	15570	15570	15570	15570	0
394	20240724	132100	342141270	15570	15570	15570	15570	0
395	20240724	132000	342141270	15570	15570	15570	15570	0
396	20240724	131900	342141270	15570	15570	15570	15570	49
397	20240724	131800	341378340	15560	15560	15560	15560	0
398	20240724	131700	341378340	15560	15560	15560	15560	0
399	20240724	131600	341378340	15560	15560	15560	15560	0
400	20240724	131500	341378340	15560	15580	15580	15560	12
401	20240724	131400	341191420	15630	15630	15630	15630	0
402	20240724	131300	341191420	15630	15630	15630	15630	0
403	20240724	131200	341191420	15630	15630	15630	15630	0
404	20240724	131100	341191420	15630	15630	15630	15630	0
405	20240724	131000	341191420	15630	15590	15630	15590	30
406	20240724	130900	340723480	15580	15580	15580	15580	0
407	20240724	130800	340723480	15580	15580	15580	15580	0
408	20240724	130700	340723480	15580	15580	15580	15580	0
409	20240724	130600	340723480	15580	15580	15580	15580	0
410	20240724	130500	340723480	15580	15580	15580	15580	86
411	20240724	130400	339383600	15580	15580	15580	15580	0
412	20240724	130300	339383600	15580	15580	15580	15580	0
413	20240724	130200	339383600	15580	15580	15580	15580	23
414	20240724	130100	339025260	15550	15550	15550	15550	60
415	20240724	130000	338092260	15550	15600	15600	15550	97
416	20240724	125900	336579460	15600	15600	15600	15600	21
417	20240724	125800	336251860	15600	15600	15600	15600	0
418	20240724	125700	336251860	15600	15600	15600	15600	0
419	20240724	125600	336251860	15600	15600	15600	15600	0
420	20240724	125500	336251860	15600	15600	15600	15600	1
421	20240724	125400	336236260	15590	15590	15590	15590	0
422	20240724	125300	336236260	15590	15590	15590	15590	0
423	20240724	125200	336236260	15590	15590	15590	15590	0
424	20240724	125100	336236260	15590	15590	15590	15590	0
425	20240724	125000	336236260	15590	15590	15590	15590	104
426	20240724	124900	334614900	15580	15580	15580	15580	0
427	20240724	124800	334614900	15580	15580	15580	15580	47
428	20240724	124700	333882640	15550	15550	15550	15550	0
429	20240724	124600	333882640	15550	15550	15550	15550	0
430	20240724	124500	333882640	15550	15580	15580	15550	44
431	20240724	124400	333198260	15560	15570	15570	15560	303
432	20240724	124300	328481310	15570	15570	15570	15570	24
433	20240724	124200	328107630	15610	15610	15610	15610	0
434	20240724	124100	328107630	15610	15610	15610	15610	0
435	20240724	124000	328107630	15610	15610	15610	15610	0
436	20240724	123900	328107630	15610	15610	15610	15610	0
437	20240724	123800	328107630	15610	15610	15610	15610	0
438	20240724	123700	328107630	15610	15610	15610	15610	1
439	20240724	123600	328092020	15570	15570	15570	15570	0
440	20240724	123500	328092020	15570	15570	15570	15570	0
441	20240724	123400	328092020	15570	15600	15610	15570	145
442	20240724	123300	325829920	15630	15630	15630	15630	0
443	20240724	123200	325829920	15630	15630	15630	15630	0
444	20240724	123100	325829920	15630	15630	15630	15630	0
445	20240724	123000	325829920	15630	15630	15630	15630	0
446	20240724	122900	325829920	15630	15630	15630	15630	0
447	20240724	122800	325829920	15630	15630	15630	15630	0
448	20240724	122700	325829920	15630	15630	15630	15630	0
449	20240724	122600	325829920	15630	15630	15630	15630	0
450	20240724	122500	325829920	15630	15630	15630	15630	0
451	20240724	122400	325829920	15630	15630	15630	15630	0
452	20240724	122300	325829920	15630	15630	15630	15630	0
453	20240724	122200	325829920	15630	15620	15630	15570	563
454	20240724	122100	317039350	15620	15610	15620	15610	47
455	20240724	122000	316305670	15610	15610	15610	15610	1
456	20240724	121900	316290060	15600	15600	15600	15600	0
457	20240724	121800	316290060	15600	15600	15600	15600	0
458	20240724	121700	316290060	15600	15600	15600	15600	8
459	20240724	121600	316165260	15610	15610	15610	15610	0
460	20240724	121500	316165260	15610	15610	15610	15610	1
461	20240724	121400	316149650	15570	15600	15600	15570	59
462	20240724	121300	315229520	15600	15580	15600	15580	3
463	20240724	121200	315182760	15600	15600	15600	15600	0
464	20240724	121100	315182760	15600	15600	15600	15600	1
465	20240724	121000	315167160	15590	15590	15590	15590	0
466	20240724	120900	315167160	15590	15590	15590	15590	0
467	20240724	120800	315167160	15590	15590	15590	15590	28
468	20240724	120700	314730640	15590	15590	15590	15590	0
469	20240724	120600	314730640	15590	15590	15590	15590	0
470	20240724	120500	314730640	15590	15590	15590	15590	1
471	20240724	120400	314715050	15580	15580	15580	15580	20
472	20240724	120300	314403450	15570	15570	15570	15570	4
473	20240724	120200	314341170	15580	15580	15580	15580	0
474	20240724	120100	314341170	15580	15580	15580	15580	0
475	20240724	120000	314341170	15580	15580	15580	15580	0
476	20240724	115900	314341170	15580	15580	15580	15580	3
477	20240724	115800	314294430	15580	15570	15580	15570	5
478	20240724	115700	314216550	15580	15580	15580	15580	0
479	20240724	115600	314216550	15580	15570	15580	15570	17
480	20240724	115500	313951850	15580	15580	15580	15580	0
481	20240724	115400	313951850	15580	15580	15580	15580	0
482	20240724	115300	313951850	15580	15580	15580	15580	1
483	20240724	115200	313936270	15570	15570	15570	15570	0
484	20240724	115100	313936270	15570	15570	15570	15560	140
485	20240724	115000	311756580	15570	15570	15570	15570	0
486	20240724	114900	311756580	15570	15600	15600	15570	332
487	20240724	114800	306581520	15620	15620	15620	15620	0
488	20240724	114700	306581520	15620	15620	15620	15620	0
489	20240724	114600	306581520	15620	15620	15620	15620	0
490	20240724	114500	306581520	15620	15620	15620	15620	0
491	20240724	114400	306581520	15620	15620	15620	15620	0
492	20240724	114300	306581520	15620	15620	15620	15620	0
493	20240724	114200	306581520	15620	15620	15620	15620	1
494	20240724	114100	306565900	15620	15620	15620	15620	9
495	20240724	114000	306425320	15620	15620	15620	15620	0
496	20240724	113900	306425320	15620	15620	15620	15620	1
497	20240724	113800	306409700	15620	15620	15620	15620	0
498	20240724	113700	306409700	15620	15620	15620	15620	4
499	20240724	113600	306347220	15620	15620	15620	15620	6
500	20240724	113500	306253500	15620	15620	15620	15620	0
501	20240724	113400	306253500	15620	15620	15620	15620	0
502	20240724	113300	306253500	15620	15620	15620	15620	0
503	20240724	113200	306253500	15620	15620	15620	15620	0
504	20240724	113100	306253500	15620	15620	15620	15620	1
505	20240724	113000	306237880	15590	15630	15630	15590	366
506	20240724	112900	300522300	15640	15640	15640	15640	0
507	20240724	112800	300522300	15640	15640	15640	15640	2
508	20240724	112700	300491020	15640	15630	15640	15630	107
509	20240724	112600	298818590	15610	15610	15610	15610	1
510	20240724	112500	298802980	15610	15610	15610	15610	1
511	20240724	112400	298787370	15610	15640	15640	15610	32
512	20240724	112300	298287820	15680	15680	15680	15680	0
513	20240724	112200	298287820	15680	15680	15680	15680	0
514	20240724	112100	298287820	15680	15680	15680	15680	0
515	20240724	112000	298287820	15680	15680	15680	15680	0
516	20240724	111900	298287820	15680	15680	15680	15680	1
517	20240724	111800	298272140	15680	15680	15680	15680	0
518	20240724	111700	298272140	15680	15680	15680	15680	0
519	20240724	111600	298272140	15680	15680	15680	15680	0
520	20240724	111500	298272140	15680	15680	15680	15680	0
521	20240724	111400	298272140	15680	15680	15680	15680	10
522	20240724	111300	298115340	15690	15690	15690	15690	0
523	20240724	111200	298115340	15690	15690	15690	15690	0
524	20240724	111100	298115340	15690	15690	15690	15690	0
525	20240724	111000	298115340	15690	15690	15690	15690	0
526	20240724	110900	298115340	15690	15660	15690	15660	15
527	20240724	110800	297880320	15670	15670	15670	15670	0
528	20240724	110700	297880320	15670	15670	15670	15670	1
529	20240724	110600	297864650	15570	15570	15570	15570	10
530	20240724	110500	297708950	15690	15660	15690	15660	50
531	20240724	110400	296924630	15690	15650	15690	15650	25
532	20240724	110300	296532990	15700	15700	15700	15700	0
533	20240724	110200	296532990	15700	15700	15700	15700	0
534	20240724	110100	296532990	15700	15700	15700	15700	0
535	20240724	110000	296532990	15700	15590	15700	15530	44
536	20240724	105900	295845980	15530	15530	15530	15530	0
537	20240724	105800	295845980	15530	15530	15530	15530	0
538	20240724	105700	295845980	15530	15610	15610	15530	50
539	20240724	105600	295066210	15530	15620	15620	15530	697
540	20240724	105500	284199040	15700	15700	15700	15700	0
541	20240724	105400	284199040	15700	15630	15700	15630	50
542	20240724	105300	283415820	15620	15620	15620	15620	3
543	20240724	105200	283368960	15620	15640	15640	15620	11
544	20240724	105100	283197120	15620	15620	15620	15620	4
545	20240724	105000	283134640	15620	15620	15620	15620	8
546	20240724	104900	283009680	15620	15650	15650	15620	3
547	20240724	104800	282962790	15620	15670	15670	15620	5
548	20240724	104700	282884640	15700	15700	15700	15700	0
549	20240724	104600	282884640	15700	15700	15700	15700	0
550	20240724	104500	282884640	15700	15700	15700	15700	0
551	20240724	104400	282884640	15700	15700	15700	15700	0
552	20240724	104300	282884640	15700	15700	15700	15700	0
553	20240724	104200	282884640	15700	15690	15700	15610	82
554	20240724	104100	281598380	15690	15650	15700	15610	99
555	20240724	104000	280047430	15610	15620	15640	15610	167
556	20240724	103900	277438540	15620	15620	15620	15620	6
557	20240724	103800	277344820	15620	15620	15620	15620	1
558	20240724	103700	277329200	15640	15640	15640	15640	0
559	20240724	103600	277329200	15640	15640	15640	15620	33
560	20240724	103500	276813330	15630	15630	15630	15630	0
561	20240724	103400	276813330	15630	15630	15630	15630	32
562	20240724	103300	276313170	15630	15630	15630	15630	0
563	20240724	103200	276313170	15630	15620	15630	15620	15
564	20240724	103100	276078770	15630	15630	15630	15630	1
565	20240724	103000	276063140	15640	15640	15640	15640	1
566	20240724	102900	276047500	15650	15650	15650	15650	0
567	20240724	102800	276047500	15650	15650	15650	15650	0
568	20240724	102700	276047500	15650	15650	15650	15650	0
569	20240724	102600	276047500	15650	15640	15650	15640	20
570	20240724	102500	275734640	15650	15650	15650	15650	0
571	20240724	102400	275734640	15650	15650	15650	15650	0
572	20240724	102300	275734640	15650	15650	15650	15650	0
573	20240724	102200	275734640	15650	15650	15650	15650	0
574	20240724	102100	275734640	15650	15600	15650	15600	268
575	20240724	102000	271549150	15600	15600	15600	15600	1
576	20240724	101900	271533550	15610	15610	15610	15610	1
577	20240724	101800	271517940	15570	15580	15580	15570	43
578	20240724	101700	270848380	15580	15580	15580	15580	0
579	20240724	101600	270848380	15580	15630	15630	15580	436
580	20240724	101500	264035480	15600	15630	15630	15600	420
581	20240724	101400	257473180	15650	15650	15650	15650	1
582	20240724	101300	257457530	15650	15650	15650	15650	1
583	20240724	101200	257441880	15640	15650	15650	15630	75
584	20240724	101100	256268860	15640	15640	15650	15640	100
585	20240724	101000	254704850	15640	15630	15640	15630	2
586	20240724	100900	254673580	15630	15630	15630	15630	0
587	20240724	100800	254673580	15630	15630	15630	15630	0
588	20240724	100700	254673580	15630	15630	15630	15630	0
589	20240724	100600	254673580	15630	15610	15630	15610	4
590	20240724	100500	254611090	15610	15600	15610	15600	4
591	20240724	100400	254548660	15600	15600	15600	15600	2
592	20240724	100300	254517460	15600	15510	15600	15510	4
593	20240724	100200	254455240	15510	15530	15630	15510	266
594	20240724	100100	250302160	15540	15610	15610	15540	3568
595	20240724	100000	194641550	15640	15640	15640	15640	1
596	20240724	095900	194625910	15610	15610	15610	15610	9
597	20240724	095800	194485420	15610	15610	15610	15610	23
598	20240724	095700	194126390	15610	15670	15670	15610	7
599	20240724	095600	194017020	15670	15670	15670	15670	0
600	20240724	095500	194017020	15670	15620	15670	15620	8
601	20240724	095400	193892010	15670	15670	15670	15670	0
602	20240724	095300	193892010	15670	15670	15670	15670	10
603	20240724	095200	193735310	15670	15670	15670	15670	2
604	20240724	095100	193703970	15700	15670	15710	15670	1367
605	20240724	095000	172242680	15600	15600	15600	15600	1
606	20240724	094900	172227080	15670	15670	15680	15670	557
607	20240724	094800	163495590	15610	15650	15670	15600	1401
608	20240724	094700	141575550	15670	15670	15670	15670	1
609	20240724	094600	141559880	15660	15650	15670	15650	576
610	20240724	094500	132541080	15650	15650	15650	15650	0
611	20240724	094400	132541080	15650	15650	15650	15650	0
612	20240724	094300	132541080	15650	15650	15650	15650	4
613	20240724	094200	132478480	15650	15600	15660	15520	333
614	20240724	094100	127285020	15600	15520	15600	15520	13
615	20240724	094000	127083020	15510	15610	15610	15510	38
616	20240724	093900	126490640	15600	15600	15600	15600	0
617	20240724	093800	126490640	15600	15590	15600	15590	14
618	20240724	093700	126272310	15610	15610	15610	15610	0
619	20240724	093600	126272310	15610	15610	15610	15610	1
620	20240724	093500	126256700	15590	15590	15590	15590	0
621	20240724	093400	126256700	15590	15600	15600	15590	132
622	20240724	093300	124197610	15600	15600	15600	15600	1
623	20240724	093200	124182010	15560	15560	15560	15560	0
624	20240724	093100	124182010	15560	15550	15560	15550	16
625	20240724	093000	123933060	15550	15520	15550	15440	209
626	20240724	092900	120690400	15510	15510	15510	15510	9
627	20240724	092800	120550810	15510	15510	15510	15510	0
628	20240724	092700	120550810	15510	15530	15530	15430	77
629	20240724	092600	119357220	15540	15540	15540	15540	0
630	20240724	092500	119357220	15540	15540	15540	15540	0
631	20240724	092400	119357220	15540	15460	15540	15420	157
632	20240724	092300	116931210	15540	15530	15540	15460	13
633	20240724	092200	116729590	15530	15460	15530	15460	118
634	20240724	092100	114902420	15460	15460	15460	15460	20
635	20240724	092000	114593220	15550	15530	15550	15470	1330
636	20240724	091900	93973030	15550	15560	15560	15550	41
637	20240724	091800	93335380	15600	15600	15600	15600	4
638	20240724	091700	93272980	15600	15600	15600	15600	9
639	20240724	091600	93132580	15670	15670	15670	15670	0
640	20240724	091500	93132580	15670	15560	15670	15550	1350
641	20240724	091400	72087860	15610	15600	15610	15600	105
642	20240724	091300	70449450	15600	15580	15610	15550	674
643	20240724	091200	59939400	15580	15580	15580	15580	0
644	20240724	091100	59939400	15580	15580	15580	15580	1
645	20240724	091000	59923820	15670	15670	15670	15670	100
646	20240724	090900	58356820	15670	15590	15690	15590	714
647	20240724	090800	47218510	15590	15500	15590	15500	10
648	20240724	090700	47063420	15590	15590	15590	15590	3
649	20240724	090600	47016650	15590	15560	15590	15490	289
650	20240724	090500	42521590	15570	15560	15570	15560	9
651	20240724	090400	42381540	15560	15490	15560	15490	20
652	20240724	090300	42070970	15580	15600	15600	15490	396
653	20240724	090200	35934680	15660	15580	15660	15580	21
654	20240724	090100	35607420	15570	15570	15570	15570	104
655	20240724	090000	33988140	15740	15400	15740	15400	2207