KissMeData/100030/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	200400	177279000	18700	18700	18700	18700	397
3	20240723	200300	177279000	18700	18700	18700	18700	0
4	20240723	200200	177279000	18700	18700	18700	18700	0
5	20240723	200100	177279000	18700	18700	18700	18700	0
6	20240723	200000	177279000	18700	18700	18700	18700	0
7	20240723	195900	177279000	18700	18700	18700	18700	0
8	20240723	195800	177279000	18700	18700	18700	18700	0
9	20240723	195700	177279000	18700	18700	18700	18700	0
10	20240723	195600	177279000	18700	18700	18700	18700	0
11	20240723	195500	177279000	18700	18700	18700	18700	0
12	20240723	195400	177279000	18700	18700	18700	18700	0
13	20240723	195300	177279000	18700	18700	18700	18700	0
14	20240723	195200	177279000	18700	18700	18700	18700	0
15	20240723	195100	177279000	18700	18700	18700	18700	0
16	20240723	195000	177279000	18700	18700	18700	18700	0
17	20240723	194900	177279000	18700	18700	18700	18700	0
18	20240723	194800	177279000	18700	18700	18700	18700	0
19	20240723	194700	177279000	18700	18700	18700	18700	0
20	20240723	194600	177279000	18700	18700	18700	18700	0
21	20240723	194500	177279000	18700	18700	18700	18700	0
22	20240723	194400	177279000	18700	18700	18700	18700	0
23	20240723	194300	177279000	18700	18700	18700	18700	0
24	20240723	194200	177279000	18700	18700	18700	18700	0
25	20240723	194100	177279000	18700	18700	18700	18700	0
26	20240723	194000	177279000	18700	18700	18700	18700	0
27	20240723	193900	177279000	18700	18700	18700	18700	0
28	20240723	193800	177279000	18700	18700	18700	18700	0
29	20240723	193700	177279000	18700	18700	18700	18700	0
30	20240723	193600	177279000	18700	18700	18700	18700	0
31	20240723	193500	177279000	18700	18700	18700	18700	0
32	20240723	193400	177279000	18700	18700	18700	18700	397
33	20240723	193300	177279000	18700	18700	18700	18700	0
34	20240723	193200	177279000	18700	18700	18700	18700	0
35	20240723	193100	177279000	18700	18700	18700	18700	0
36	20240723	193000	177279000	18700	18700	18700	18700	0
37	20240723	192900	177279000	18700	18700	18700	18700	0
38	20240723	192800	177279000	18700	18700	18700	18700	0
39	20240723	192700	177279000	18700	18700	18700	18700	0
40	20240723	192600	177279000	18700	18700	18700	18700	0
41	20240723	192500	177279000	18700	18700	18700	18700	0
42	20240723	192400	177279000	18700	18700	18700	18700	0
43	20240723	192300	177279000	18700	18700	18700	18700	0
44	20240723	192200	177279000	18700	18700	18700	18700	0
45	20240723	192100	177279000	18700	18700	18700	18700	0
46	20240723	192000	177279000	18700	18700	18700	18700	0
47	20240723	191900	177279000	18700	18700	18700	18700	0
48	20240723	191800	177279000	18700	18700	18700	18700	0
49	20240723	191700	177279000	18700	18700	18700	18700	0
50	20240723	191600	177279000	18700	18700	18700	18700	0
51	20240723	191500	177279000	18700	18700	18700	18700	0
52	20240723	191400	177279000	18700	18700	18700	18700	0
53	20240723	191300	177279000	18700	18700	18700	18700	0
54	20240723	191200	177279000	18700	18700	18700	18700	0
55	20240723	191100	177279000	18700	18700	18700	18700	0
56	20240723	191000	177279000	18700	18700	18700	18700	0
57	20240723	190900	177279000	18700	18700	18700	18700	0
58	20240723	190800	177279000	18700	18700	18700	18700	0
59	20240723	190700	177279000	18700	18700	18700	18700	0
60	20240723	190600	177279000	18700	18700	18700	18700	0
61	20240723	190500	177279000	18700	18700	18700	18700	0
62	20240723	190400	177279000	18700	18700	18700	18700	397
63	20240723	190300	177279000	18700	18700	18700	18700	0
64	20240723	190200	177279000	18700	18700	18700	18700	0
65	20240723	190100	177279000	18700	18700	18700	18700	0
66	20240723	190000	177279000	18700	18700	18700	18700	0
67	20240723	185900	177279000	18700	18700	18700	18700	0
68	20240723	185800	177279000	18700	18700	18700	18700	0
69	20240723	185700	177279000	18700	18700	18700	18700	0
70	20240723	185600	177279000	18700	18700	18700	18700	0
71	20240723	185500	177279000	18700	18700	18700	18700	0
72	20240723	185400	177279000	18700	18700	18700	18700	0
73	20240723	185300	177279000	18700	18700	18700	18700	0
74	20240723	185200	177279000	18700	18700	18700	18700	0
75	20240723	185100	177279000	18700	18700	18700	18700	0
76	20240723	185000	177279000	18700	18700	18700	18700	0
77	20240723	184900	177279000	18700	18700	18700	18700	0
78	20240723	184800	177279000	18700	18700	18700	18700	0
79	20240723	184700	177279000	18700	18700	18700	18700	0
80	20240723	184600	177279000	18700	18700	18700	18700	0
81	20240723	184500	177279000	18700	18700	18700	18700	0
82	20240723	184400	177279000	18700	18700	18700	18700	0
83	20240723	184300	177279000	18700	18700	18700	18700	0
84	20240723	184200	177279000	18700	18700	18700	18700	0
85	20240723	184100	177279000	18700	18700	18700	18700	0
86	20240723	184000	177279000	18700	18700	18700	18700	0
87	20240723	183900	177279000	18700	18700	18700	18700	0
88	20240723	183800	177279000	18700	18700	18700	18700	0
89	20240723	183700	177279000	18700	18700	18700	18700	0
90	20240723	183600	177279000	18700	18700	18700	18700	0
91	20240723	183500	177279000	18700	18700	18700	18700	0
92	20240723	183400	177279000	18700	18700	18700	18700	397
93	20240723	183300	177279000	18700	18700	18700	18700	0
94	20240723	183200	177279000	18700	18700	18700	18700	0
95	20240723	183100	177279000	18700	18700	18700	18700	0
96	20240723	183000	177279000	18700	18700	18700	18700	0
97	20240723	182900	177279000	18700	18700	18700	18700	0
98	20240723	182800	177279000	18700	18700	18700	18700	0
99	20240723	182700	177279000	18700	18700	18700	18700	0
100	20240723	182600	177279000	18700	18700	18700	18700	0
101	20240723	182500	177279000	18700	18700	18700	18700	0
102	20240723	182400	177279000	18700	18700	18700	18700	0
103	20240723	182300	177279000	18700	18700	18700	18700	0
104	20240723	182200	177279000	18700	18700	18700	18700	0
105	20240723	182100	177279000	18700	18700	18700	18700	0
106	20240723	182000	177279000	18700	18700	18700	18700	0
107	20240723	181900	177279000	18700	18700	18700	18700	0
108	20240723	181800	177279000	18700	18700	18700	18700	0
109	20240723	181700	177279000	18700	18700	18700	18700	0
110	20240723	181600	177279000	18700	18700	18700	18700	0
111	20240723	181500	177279000	18700	18700	18700	18700	0
112	20240723	181400	177279000	18700	18700	18700	18700	0
113	20240723	181300	177279000	18700	18700	18700	18700	0
114	20240723	181200	177279000	18700	18700	18700	18700	0
115	20240723	181100	177279000	18700	18700	18700	18700	0
116	20240723	181000	177279000	18700	18700	18700	18700	0
117	20240723	180900	177279000	18700	18700	18700	18700	0
118	20240723	180800	177279000	18700	18700	18700	18700	0
119	20240723	180700	177279000	18700	18700	18700	18700	0
120	20240723	180600	177279000	18700	18700	18700	18700	0
121	20240723	180500	177279000	18700	18700	18700	18700	0
122	20240723	180400	177279000	18700	18700	18700	18700	397
123	20240723	180300	177279000	18700	18700	18700	18700	0
124	20240723	180200	177279000	18700	18700	18700	18700	0
125	20240723	180100	177279000	18700	18700	18700	18700	0
126	20240723	180000	177279000	18700	18700	18700	18700	0
127	20240723	175900	177279000	18700	18700	18700	18700	0
128	20240723	175800	177279000	18700	18700	18700	18700	0
129	20240723	175700	177279000	18700	18700	18700	18700	0
130	20240723	175600	177279000	18700	18700	18700	18700	0
131	20240723	175500	177279000	18700	18700	18700	18700	0
132	20240723	175400	177279000	18700	18700	18700	18700	0
133	20240723	175300	177279000	18700	18700	18700	18700	0
134	20240723	175200	177279000	18700	18700	18700	18700	0
135	20240723	175100	177279000	18700	18700	18700	18700	0
136	20240723	175000	177279000	18700	18700	18700	18700	0
137	20240723	174900	177279000	18700	18700	18700	18700	0
138	20240723	174800	177279000	18700	18700	18700	18700	0
139	20240723	174700	177279000	18700	18700	18700	18700	0
140	20240723	174600	177279000	18700	18700	18700	18700	0
141	20240723	174500	177279000	18700	18700	18700	18700	0
142	20240723	174400	177279000	18700	18700	18700	18700	0
143	20240723	174300	177279000	18700	18700	18700	18700	0
144	20240723	174200	177279000	18700	18700	18700	18700	0
145	20240723	174100	177279000	18700	18700	18700	18700	0
146	20240723	174000	177279000	18700	18700	18700	18700	0
147	20240723	173900	177279000	18700	18700	18700	18700	0
148	20240723	173800	177279000	18700	18700	18700	18700	0
149	20240723	173700	177279000	18700	18700	18700	18700	0
150	20240723	173600	177279000	18700	18700	18700	18700	0
151	20240723	173500	177279000	18700	18700	18700	18700	0
152	20240723	173400	177279000	18700	18700	18700	18700	397
153	20240723	173300	177279000	18700	18700	18700	18700	0
154	20240723	173200	177279000	18700	18700	18700	18700	0
155	20240723	173100	177279000	18700	18700	18700	18700	0
156	20240723	173000	177279000	18700	18700	18700	18700	0
157	20240723	172900	177279000	18700	18700	18700	18700	0
158	20240723	172800	177279000	18700	18700	18700	18700	0
159	20240723	172700	177279000	18700	18700	18700	18700	0
160	20240723	172600	177279000	18700	18700	18700	18700	0
161	20240723	172500	177279000	18700	18700	18700	18700	0
162	20240723	172400	177279000	18700	18700	18700	18700	0
163	20240723	172300	177279000	18700	18700	18700	18700	0
164	20240723	172200	177279000	18700	18700	18700	18700	0
165	20240723	172100	177279000	18700	18700	18700	18700	0
166	20240723	172000	177279000	18700	18700	18700	18700	0
167	20240723	171900	177279000	18700	18700	18700	18700	0
168	20240723	171800	177279000	18700	18700	18700	18700	0
169	20240723	171700	177279000	18700	18700	18700	18700	0
170	20240723	171600	177279000	18700	18700	18700	18700	0
171	20240723	171500	177279000	18700	18700	18700	18700	0
172	20240723	171400	177279000	18700	18700	18700	18700	0
173	20240723	171300	177279000	18700	18700	18700	18700	0
174	20240723	171200	177279000	18700	18700	18700	18700	0
175	20240723	171100	177279000	18700	18700	18700	18700	0
176	20240723	171000	177279000	18700	18700	18700	18700	0
177	20240723	170900	177279000	18700	18700	18700	18700	0
178	20240723	170800	177279000	18700	18700	18700	18700	0
179	20240723	170700	177279000	18700	18700	18700	18700	0
180	20240723	170600	177279000	18700	18700	18700	18700	0
181	20240723	170500	177279000	18700	18700	18700	18700	0
182	20240723	170400	177279000	18700	18700	18700	18700	397
183	20240723	170300	177279000	18700	18700	18700	18700	0
184	20240723	170200	177279000	18700	18700	18700	18700	0
185	20240723	170100	177279000	18700	18700	18700	18700	0
186	20240723	170000	177279000	18700	18700	18700	18700	0
187	20240723	165900	177279000	18700	18700	18700	18700	0
188	20240723	165800	177279000	18700	18700	18700	18700	0
189	20240723	165700	177279000	18700	18700	18700	18700	0
190	20240723	165600	177279000	18700	18700	18700	18700	0
191	20240723	165500	177279000	18700	18700	18700	18700	0
192	20240723	165400	177279000	18700	18700	18700	18700	0
193	20240723	165300	177279000	18700	18700	18700	18700	0
194	20240723	165200	177279000	18700	18700	18700	18700	0
195	20240723	165100	177279000	18700	18700	18700	18700	0
196	20240723	165000	177279000	18700	18700	18700	18700	0
197	20240723	164900	177279000	18700	18700	18700	18700	0
198	20240723	164800	177279000	18700	18700	18700	18700	0
199	20240723	164700	177279000	18700	18700	18700	18700	0
200	20240723	164600	177279000	18700	18700	18700	18700	0
201	20240723	164500	177279000	18700	18700	18700	18700	0
202	20240723	164400	177279000	18700	18700	18700	18700	0
203	20240723	164300	177279000	18700	18700	18700	18700	0
204	20240723	164200	177279000	18700	18700	18700	18700	0
205	20240723	164100	177279000	18700	18700	18700	18700	0
206	20240723	164000	177279000	18700	18700	18700	18700	0
207	20240723	163900	177279000	18700	18700	18700	18700	0
208	20240723	163800	177279000	18700	18700	18700	18700	0
209	20240723	163700	177279000	18700	18700	18700	18700	0
210	20240723	163600	177279000	18700	18700	18700	18700	0
211	20240723	163500	177279000	18700	18700	18700	18700	0
212	20240723	163400	177279000	18700	18700	18700	18700	397
213	20240723	163300	177279000	18700	18700	18700	18700	0
214	20240723	163200	177279000	18700	18700	18700	18700	0
215	20240723	163100	177279000	18700	18700	18700	18700	0
216	20240723	163000	177279000	18700	18700	18700	18700	0
217	20240723	162900	177279000	18700	18700	18700	18700	0
218	20240723	162800	177279000	18700	18700	18700	18700	0
219	20240723	162700	177279000	18700	18700	18700	18700	0
220	20240723	162600	177279000	18700	18700	18700	18700	0
221	20240723	162500	177279000	18700	18700	18700	18700	0
222	20240723	162400	177279000	18700	18700	18700	18700	0
223	20240723	162300	177279000	18700	18700	18700	18700	0
224	20240723	162200	177279000	18700	18700	18700	18700	0
225	20240723	162100	177279000	18700	18700	18700	18700	0
226	20240723	162000	177279000	18700	18700	18700	18700	0
227	20240723	161900	177279000	18700	18700	18700	18700	0
228	20240723	161800	177279000	18700	18700	18700	18700	0
229	20240723	161700	177279000	18700	18700	18700	18700	0
230	20240723	161600	177279000	18700	18700	18700	18700	0
231	20240723	161500	177279000	18700	18700	18700	18700	0
232	20240723	161400	177279000	18700	18700	18700	18700	0
233	20240723	161300	177279000	18700	18700	18700	18700	0
234	20240723	161200	177279000	18700	18700	18700	18700	0
235	20240723	161100	177279000	18700	18700	18700	18700	0
236	20240723	161000	177279000	18700	18700	18700	18700	0
237	20240723	160900	177279000	18700	18700	18700	18700	0
238	20240723	160800	177279000	18700	18700	18700	18700	0
239	20240723	160700	177279000	18700	18700	18700	18700	0
240	20240723	160600	177279000	18700	18700	18700	18700	0
241	20240723	160500	177279000	18700	18700	18700	18700	0
242	20240723	160400	177279000	18700	18700	18700	18700	397
243	20240723	160300	177279000	18700	18700	18700	18700	0
244	20240723	160200	177279000	18700	18700	18700	18700	0
245	20240723	160100	177279000	18700	18700	18700	18700	0
246	20240723	160000	177279000	18700	18700	18700	18700	0
247	20240723	155900	177279000	18700	18700	18700	18700	0
248	20240723	155800	177279000	18700	18700	18700	18700	0
249	20240723	155700	177279000	18700	18700	18700	18700	0
250	20240723	155600	177279000	18700	18700	18700	18700	0
251	20240723	155500	177279000	18700	18700	18700	18700	0
252	20240723	155400	177279000	18700	18700	18700	18700	0
253	20240723	155300	177279000	18700	18700	18700	18700	0
254	20240723	155200	177279000	18700	18700	18700	18700	0
255	20240723	155100	177279000	18700	18700	18700	18700	0
256	20240723	155000	177279000	18700	18700	18700	18700	0
257	20240723	154900	177279000	18700	18700	18700	18700	0
258	20240723	154800	177279000	18700	18700	18700	18700	0
259	20240723	154700	177279000	18700	18700	18700	18700	0
260	20240723	154600	177279000	18700	18700	18700	18700	0
261	20240723	154500	177279000	18700	18700	18700	18700	0
262	20240723	154400	177279000	18700	18700	18700	18700	0
263	20240723	154300	177279000	18700	18700	18700	18700	0
264	20240723	154200	177279000	18700	18700	18700	18700	0
265	20240723	154100	177279000	18700	18700	18700	18700	0
266	20240723	154000	177279000	18700	18700	18700	18700	0
267	20240723	153900	177279000	18700	18700	18700	18700	0
268	20240723	153800	177279000	18700	18700	18700	18700	0
269	20240723	153700	177279000	18700	18700	18700	18700	0
270	20240723	153600	177279000	18700	18700	18700	18700	0
271	20240723	153500	177279000	18700	18700	18700	18700	0
272	20240723	153400	177279000	18700	18700	18700	18700	397
273	20240723	153300	177279000	18700	18700	18700	18700	0
274	20240723	153200	177279000	18700	18700	18700	18700	0
275	20240723	153100	177279000	18700	18700	18700	18700	0
276	20240723	153000	177279000	18700	18700	18700	18700	397
277	20240723	152900	169855100	18700	18700	18700	18700	0
278	20240723	152800	169855100	18700	18700	18700	18700	0
279	20240723	152700	169855100	18700	18700	18700	18700	0
280	20240723	152600	169855100	18700	18700	18700	18700	0
281	20240723	152500	169855100	18700	18700	18700	18700	0
282	20240723	152400	169855100	18700	18700	18700	18700	0
283	20240723	152300	169855100	18700	18700	18700	18700	0
284	20240723	152200	169855100	18700	18700	18700	18700	0
285	20240723	152100	169855100	18700	18700	18700	18700	0
286	20240723	152000	169855100	18700	18700	18700	18700	0
287	20240723	151900	169855100	18700	18460	18710	18460	555
288	20240723	151800	159566500	18470	18470	18470	18470	0
289	20240723	151700	159566500	18470	18400	18470	18390	31
290	20240723	151600	158996060	18480	18480	18480	18480	10
291	20240723	151500	158811260	18480	18480	18480	18480	0
292	20240723	151400	158811260	18480	18480	18480	18480	0
293	20240723	151300	158811260	18480	18480	18480	18480	0
294	20240723	151200	158811260	18480	18480	18480	18480	0
295	20240723	151100	158811260	18480	18480	18480	18480	0
296	20240723	151000	158811260	18480	18480	18480	18480	0
297	20240723	150900	158811260	18480	18480	18480	18480	1
298	20240723	150800	158792780	18410	18410	18410	18410	0
299	20240723	150700	158792780	18410	18410	18410	18410	50
300	20240723	150600	157872280	18500	18500	18500	18500	0
301	20240723	150500	157872280	18500	18500	18500	18500	0
302	20240723	150400	157872280	18500	18490	18500	18490	15
303	20240723	150300	157594920	18510	18510	18510	18510	0
304	20240723	150200	157594920	18510	18510	18510	18510	0
305	20240723	150100	157594920	18510	18510	18510	18510	0
306	20240723	150000	157594920	18510	18510	18510	18510	0
307	20240723	145900	157594920	18510	18510	18510	18510	0
308	20240723	145800	157594920	18510	18510	18510	18510	0
309	20240723	145700	157594920	18510	18450	18510	18390	481
310	20240723	145600	148743640	18520	18520	18520	18520	0
311	20240723	145500	148743640	18520	18520	18520	18520	0
312	20240723	145400	148743640	18520	18520	18520	18520	1
313	20240723	145300	148725120	18520	18520	18520	18520	0
314	20240723	145200	148725120	18520	18520	18520	18520	0
315	20240723	145100	148725120	18520	18520	18520	18520	0
316	20240723	145000	148725120	18520	18520	18520	18520	0
317	20240723	144900	148725120	18520	18520	18520	18520	0
318	20240723	144800	148725120	18520	18520	18520	18520	1
319	20240723	144700	148706600	18400	18440	18440	18400	99
320	20240723	144600	146883590	18450	18450	18450	18450	1
321	20240723	144500	146865140	18540	18540	18540	18540	0
322	20240723	144400	146865140	18540	18540	18540	18540	0
323	20240723	144300	146865140	18540	18540	18540	18540	0
324	20240723	144200	146865140	18540	18540	18540	18540	0
325	20240723	144100	146865140	18540	18540	18540	18540	0
326	20240723	144000	146865140	18540	18540	18540	18540	0
327	20240723	143900	146865140	18540	18540	18540	18540	0
328	20240723	143800	146865140	18540	18540	18540	18540	0
329	20240723	143700	146865140	18540	18540	18540	18540	0
330	20240723	143600	146865140	18540	18540	18540	18540	0
331	20240723	143500	146865140	18540	18540	18540	18540	0
332	20240723	143400	146865140	18540	18540	18540	18540	0
333	20240723	143300	146865140	18540	18540	18540	18540	0
334	20240723	143200	146865140	18540	18540	18540	18540	0
335	20240723	143100	146865140	18540	18540	18540	18540	0
336	20240723	143000	146865140	18540	18540	18540	18540	0
337	20240723	142900	146865140	18540	18540	18540	18540	0
338	20240723	142800	146865140	18540	18540	18540	18540	0
339	20240723	142700	146865140	18540	18540	18540	18540	0
340	20240723	142600	146865140	18540	18540	18540	18540	0
341	20240723	142500	146865140	18540	18540	18540	18540	0
342	20240723	142400	146865140	18540	18540	18540	18540	0
343	20240723	142300	146865140	18540	18450	18540	18450	58
344	20240723	142200	145794800	18450	18450	18450	18450	0
345	20240723	142100	145794800	18450	18450	18450	18450	416
346	20240723	142000	138119600	18450	18450	18450	18450	0
347	20240723	141900	138119600	18450	18450	18450	18450	0
348	20240723	141800	138119600	18450	18450	18450	18450	101
349	20240723	141700	136256150	18550	18550	18550	18550	0
350	20240723	141600	136256150	18550	18550	18550	18550	0
351	20240723	141500	136256150	18550	18550	18550	18550	0
352	20240723	141400	136256150	18550	18550	18550	18550	0
353	20240723	141300	136256150	18550	18550	18550	18550	0
354	20240723	141200	136256150	18550	18550	18550	18550	0
355	20240723	141100	136256150	18550	18550	18550	18550	0
356	20240723	141000	136256150	18550	18550	18550	18550	0
357	20240723	140900	136256150	18550	18550	18550	18550	0
358	20240723	140800	136256150	18550	18550	18550	18550	0
359	20240723	140700	136256150	18550	18550	18550	18550	0
360	20240723	140600	136256150	18550	18550	18550	18550	0
361	20240723	140500	136256150	18550	18550	18550	18550	5
362	20240723	140400	136163400	18560	18560	18560	18560	5
363	20240723	140300	136070600	18570	18570	18570	18570	80
364	20240723	140200	134585000	18570	18570	18570	18570	15
365	20240723	140100	134306450	18580	18580	18580	18580	0
366	20240723	140000	134306450	18580	18580	18580	18580	0
367	20240723	135900	134306450	18580	18580	18580	18580	0
368	20240723	135800	134306450	18580	18580	18580	18580	0
369	20240723	135700	134306450	18580	18580	18580	18580	0
370	20240723	135600	134306450	18580	18580	18580	18580	0
371	20240723	135500	134306450	18580	18580	18580	18580	0
372	20240723	135400	134306450	18580	18580	18580	18580	0
373	20240723	135300	134306450	18580	18580	18580	18580	0
374	20240723	135200	134306450	18580	18580	18580	18580	0
375	20240723	135100	134306450	18580	18580	18580	18580	0
376	20240723	135000	134306450	18580	18580	18580	18580	0
377	20240723	134900	134306450	18580	18580	18580	18580	0
378	20240723	134800	134306450	18580	18580	18580	18580	0
379	20240723	134700	134306450	18580	18580	18580	18580	0
380	20240723	134600	134306450	18580	18580	18580	18580	1
381	20240723	134500	134287870	18640	18640	18640	18640	0
382	20240723	134400	134287870	18640	18640	18640	18640	0
383	20240723	134300	134287870	18640	18640	18640	18640	0
384	20240723	134200	134287870	18640	18640	18640	18640	0
385	20240723	134100	134287870	18640	18640	18640	18640	0
386	20240723	134000	134287870	18640	18640	18640	18640	0
387	20240723	133900	134287870	18640	18540	18640	18540	25
388	20240723	133800	133824170	18540	18540	18540	18540	0
389	20240723	133700	133824170	18540	18540	18540	18540	0
390	20240723	133600	133824170	18540	18540	18540	18540	0
391	20240723	133500	133824170	18540	18540	18540	18540	0
392	20240723	133400	133824170	18540	18540	18540	18540	0
393	20240723	133300	133824170	18540	18540	18540	18540	0
394	20240723	133200	133824170	18540	18540	18540	18540	0
395	20240723	133100	133824170	18540	18540	18540	18540	0
396	20240723	133000	133824170	18540	18540	18540	18540	0
397	20240723	132900	133824170	18540	18540	18540	18540	0
398	20240723	132800	133824170	18540	18540	18540	18540	0
399	20240723	132700	133824170	18540	18540	18540	18540	1
400	20240723	132600	133805630	18530	18530	18530	18530	11
401	20240723	132500	133601800	18500	18500	18500	18500	12
402	20240723	132400	133379800	18520	18400	18520	18400	70
403	20240723	132300	132091680	18540	18540	18540	18540	0
404	20240723	132200	132091680	18540	18530	18540	18400	86
405	20240723	132100	130508880	18400	18400	18400	18400	82
406	20240723	132000	129000080	18560	18560	18560	18560	0
407	20240723	131900	129000080	18560	18560	18560	18560	0
408	20240723	131800	129000080	18560	18420	18560	18400	483
409	20240723	131700	120112550	18580	18580	18580	18580	0
410	20240723	131600	120112550	18580	18580	18580	18580	0
411	20240723	131500	120112550	18580	18580	18580	18580	0
412	20240723	131400	120112550	18580	18580	18580	18580	0
413	20240723	131300	120112550	18580	18580	18580	18580	2
414	20240723	131200	120075390	18590	18590	18590	18590	0
415	20240723	131100	120075390	18590	18590	18590	18590	0
416	20240723	131000	120075390	18590	18590	18590	18590	0
417	20240723	130900	120075390	18590	18480	18590	18380	839
418	20240723	130800	104619030	18590	18590	18590	18590	0
419	20240723	130700	104619030	18590	18590	18590	18590	0
420	20240723	130600	104619030	18590	18590	18590	18590	0
421	20240723	130500	104619030	18590	18590	18590	18590	0
422	20240723	130400	104619030	18590	18580	18590	18580	4
423	20240723	130300	104544690	18610	18610	18610	18610	0
424	20240723	130200	104544690	18610	18610	18610	18610	0
425	20240723	130100	104544690	18610	18610	18610	18610	0
426	20240723	130000	104544690	18610	18610	18610	18610	0
427	20240723	125900	104544690	18610	18480	18610	18480	337
428	20240723	125800	98316800	18620	18620	18620	18620	0
429	20240723	125700	98316800	18620	18620	18620	18620	1
430	20240723	125600	98298180	18550	18550	18550	18550	153
431	20240723	125500	95460030	18640	18470	18640	18470	31
432	20240723	125400	94886190	18600	18520	18600	18480	549
433	20240723	125300	84733650	18660	18650	18660	18650	2
434	20240723	125200	84696340	18520	18540	18540	18520	30
435	20240723	125100	84140680	18670	18670	18670	18670	0
436	20240723	125000	84140680	18670	18670	18670	18670	0
437	20240723	124900	84140680	18670	18670	18670	18670	0
438	20240723	124800	84140680	18670	18670	18670	18670	0
439	20240723	124700	84140680	18670	18670	18670	18670	0
440	20240723	124600	84140680	18670	18670	18670	18670	0
441	20240723	124500	84140680	18670	18670	18670	18670	0
442	20240723	124400	84140680	18670	18670	18670	18670	0
443	20240723	124300	84140680	18670	18670	18670	18670	0
444	20240723	124200	84140680	18670	18670	18670	18670	0
445	20240723	124100	84140680	18670	18670	18670	18670	0
446	20240723	124000	84140680	18670	18670	18670	18670	0
447	20240723	123900	84140680	18670	18670	18670	18670	0
448	20240723	123800	84140680	18670	18670	18670	18670	0
449	20240723	123700	84140680	18670	18670	18670	18670	0
450	20240723	123600	84140680	18670	18670	18670	18670	0
451	20240723	123500	84140680	18670	18670	18670	18670	0
452	20240723	123400	84140680	18670	18670	18670	18670	0
453	20240723	123300	84140680	18670	18670	18670	18670	0
454	20240723	123200	84140680	18670	18670	18670	18670	0
455	20240723	123100	84140680	18670	18670	18670	18670	1
456	20240723	123000	84122010	18500	18500	18500	18500	0
457	20240723	122900	84122010	18500	18500	18500	18500	0
458	20240723	122800	84122010	18500	18500	18500	18500	0
459	20240723	122700	84122010	18500	18660	18660	18500	284
460	20240723	122600	78858800	18710	18710	18710	18710	0
461	20240723	122500	78858800	18710	18710	18710	18710	0
462	20240723	122400	78858800	18710	18710	18710	18710	0
463	20240723	122300	78858800	18710	18710	18710	18710	0
464	20240723	122200	78858800	18710	18710	18710	18710	0
465	20240723	122100	78858800	18710	18710	18710	18710	0
466	20240723	122000	78858800	18710	18710	18710	18710	0
467	20240723	121900	78858800	18710	18710	18710	18710	0
468	20240723	121800	78858800	18710	18710	18710	18710	0
469	20240723	121700	78858800	18710	18710	18710	18710	0
470	20240723	121600	78858800	18710	18710	18710	18710	0
471	20240723	121500	78858800	18710	18710	18710	18710	0
472	20240723	121400	78858800	18710	18710	18710	18710	0
473	20240723	121300	78858800	18710	18710	18710	18710	0
474	20240723	121200	78858800	18710	18710	18710	18710	0
475	20240723	121100	78858800	18710	18710	18710	18710	0
476	20240723	121000	78858800	18710	18710	18710	18710	0
477	20240723	120900	78858800	18710	18710	18710	18710	0
478	20240723	120800	78858800	18710	18710	18710	18710	0
479	20240723	120700	78858800	18710	18710	18710	18710	0
480	20240723	120600	78858800	18710	18710	18710	18710	0
481	20240723	120500	78858800	18710	18710	18710	18710	0
482	20240723	120400	78858800	18710	18710	18710	18710	0
483	20240723	120300	78858800	18710	18710	18710	18710	100
484	20240723	120200	76987800	18710	18710	18710	18710	0
485	20240723	120100	76987800	18710	18710	18710	18710	0
486	20240723	120000	76987800	18710	18710	18710	18710	0
487	20240723	115900	76987800	18710	18710	18710	18710	0
488	20240723	115800	76987800	18710	18710	18710	18710	0
489	20240723	115700	76987800	18710	18710	18710	18710	0
490	20240723	115600	76987800	18710	18710	18710	18710	0
491	20240723	115500	76987800	18710	18710	18710	18710	0
492	20240723	115400	76987800	18710	18710	18710	18710	0
493	20240723	115300	76987800	18710	18710	18710	18710	0
494	20240723	115200	76987800	18710	18710	18710	18710	0
495	20240723	115100	76987800	18710	18710	18710	18710	1
496	20240723	115000	76969090	18660	18660	18660	18660	0
497	20240723	114900	76969090	18660	18660	18660	18660	0
498	20240723	114800	76969090	18660	18660	18660	18660	0
499	20240723	114700	76969090	18660	18660	18660	18660	0
500	20240723	114600	76969090	18660	18660	18660	18660	0
501	20240723	114500	76969090	18660	18660	18660	18660	0
502	20240723	114400	76969090	18660	18660	18660	18660	0
503	20240723	114300	76969090	18660	18660	18660	18660	0
504	20240723	114200	76969090	18660	18660	18660	18660	0
505	20240723	114100	76969090	18660	18660	18660	18660	0
506	20240723	114000	76969090	18660	18660	18660	18660	3
507	20240723	113900	76913110	18730	18730	18730	18730	0
508	20240723	113800	76913110	18730	18730	18730	18730	0
509	20240723	113700	76913110	18730	18730	18730	18730	0
510	20240723	113600	76913110	18730	18730	18730	18730	0
511	20240723	113500	76913110	18730	18730	18730	18730	0
512	20240723	113400	76913110	18730	18730	18730	18730	0
513	20240723	113300	76913110	18730	18730	18730	18730	0
514	20240723	113200	76913110	18730	18730	18730	18730	0
515	20240723	113100	76913110	18730	18730	18730	18730	0
516	20240723	113000	76913110	18730	18730	18730	18730	0
517	20240723	112900	76913110	18730	18730	18730	18730	0
518	20240723	112800	76913110	18730	18730	18730	18730	0
519	20240723	112700	76913110	18730	18730	18730	18730	0
520	20240723	112600	76913110	18730	18730	18730	18730	0
521	20240723	112500	76913110	18730	18730	18730	18730	0
522	20240723	112400	76913110	18730	18730	18730	18730	0
523	20240723	112300	76913110	18730	18730	18730	18730	0
524	20240723	112200	76913110	18730	18730	18730	18730	0
525	20240723	112100	76913110	18730	18730	18730	18730	0
526	20240723	112000	76913110	18730	18670	18730	18670	100
527	20240723	111900	75044590	18670	18670	18670	18670	0
528	20240723	111800	75044590	18670	18670	18670	18670	0
529	20240723	111700	75044590	18670	18670	18670	18670	0
530	20240723	111600	75044590	18670	18670	18670	18670	0
531	20240723	111500	75044590	18670	18670	18670	18670	0
532	20240723	111400	75044590	18670	18670	18670	18670	0
533	20240723	111300	75044590	18670	18670	18670	18670	0
534	20240723	111200	75044590	18670	18670	18670	18670	0
535	20240723	111100	75044590	18670	18670	18670	18670	0
536	20240723	111000	75044590	18670	18670	18670	18670	0
537	20240723	110900	75044590	18670	18670	18670	18670	0
538	20240723	110800	75044590	18670	18670	18670	18670	0
539	20240723	110700	75044590	18670	18670	18670	18670	0
540	20240723	110600	75044590	18670	18670	18670	18670	0
541	20240723	110500	75044590	18670	18670	18670	18670	0
542	20240723	110400	75044590	18670	18670	18670	18670	0
543	20240723	110300	75044590	18670	18670	18670	18670	0
544	20240723	110200	75044590	18670	18670	18670	18670	0
545	20240723	110100	75044590	18670	18670	18670	18670	0
546	20240723	110000	75044590	18670	18670	18670	18670	2
547	20240723	105900	75007250	18680	18680	18680	18680	0
548	20240723	105800	75007250	18680	18540	18680	18540	12
549	20240723	105700	74784490	18550	18550	18550	18550	0
550	20240723	105600	74784490	18550	18530	18550	18500	125
551	20240723	105500	72470800	18550	18530	18550	18530	22
552	20240723	105400	72063100	18550	18570	18570	18550	7
553	20240723	105300	71933150	18700	18690	18700	18690	2
554	20240723	105200	71895760	18710	18710	18710	18710	0
555	20240723	105100	71895760	18710	18710	18710	18710	1
556	20240723	105000	71877050	18720	18720	18720	18720	0
557	20240723	104900	71877050	18720	18570	18740	18570	905
558	20240723	104800	55069690	18570	18630	18630	18550	125
559	20240723	104700	52746520	18740	18740	18740	18740	0
560	20240723	104600	52746520	18740	18740	18740	18740	0
561	20240723	104500	52746520	18740	18740	18740	18740	0
562	20240723	104400	52746520	18740	18740	18740	18740	0
563	20240723	104300	52746520	18740	18740	18740	18740	0
564	20240723	104200	52746520	18740	18740	18740	18740	0
565	20240723	104100	52746520	18740	18740	18740	18740	0
566	20240723	104000	52746520	18740	18740	18740	18740	0
567	20240723	103900	52746520	18740	18740	18740	18740	0
568	20240723	103800	52746520	18740	18740	18740	18740	0
569	20240723	103700	52746520	18740	18740	18740	18740	0
570	20240723	103600	52746520	18740	18740	18740	18740	0
571	20240723	103500	52746520	18740	18740	18740	18740	2
572	20240723	103400	52709040	18790	18790	18790	18790	0
573	20240723	103300	52709040	18790	18790	18790	18790	0
574	20240723	103200	52709040	18790	18790	18790	18790	0
575	20240723	103100	52709040	18790	18790	18790	18790	0
576	20240723	103000	52709040	18790	18790	18790	18790	0
577	20240723	102900	52709040	18790	18790	18790	18790	0
578	20240723	102800	52709040	18790	18790	18790	18790	0
579	20240723	102700	52709040	18790	18790	18790	18790	0
580	20240723	102600	52709040	18790	18790	18790	18790	0
581	20240723	102500	52709040	18790	18790	18790	18790	0
582	20240723	102400	52709040	18790	18570	18790	18570	440
583	20240723	102300	44536900	18570	18670	18670	18570	646
584	20240723	102200	32513910	18670	18730	18730	18670	129
585	20240723	102100	30102180	18790	18790	18790	18790	0
586	20240723	102000	30102180	18790	18790	18790	18790	0
587	20240723	101900	30102180	18790	18790	18790	18790	0
588	20240723	101800	30102180	18790	18790	18790	18790	1
589	20240723	101700	30083390	18790	18790	18790	18790	0
590	20240723	101600	30083390	18790	18790	18790	18790	1
591	20240723	101500	30064600	18790	18790	18790	18790	0
592	20240723	101400	30064600	18790	18790	18790	18790	0
593	20240723	101300	30064600	18790	18790	18790	18790	0
594	20240723	101200	30064600	18790	18790	18790	18790	0
595	20240723	101100	30064600	18790	18790	18790	18790	2
596	20240723	101000	30027020	18860	18860	18860	18860	0
597	20240723	100900	30027020	18860	18860	18860	18860	0
598	20240723	100800	30027020	18860	18860	18860	18860	0
599	20240723	100700	30027020	18860	18860	18860	18860	112
600	20240723	100600	27914700	18870	18870	18870	18870	1
601	20240723	100500	27895830	18710	18710	18710	18710	15
602	20240723	100400	27615180	18880	18880	18880	18880	0
603	20240723	100300	27615180	18880	18880	18880	18880	0
604	20240723	100200	27615180	18880	18790	18880	18790	7
605	20240723	100100	27483470	18780	18730	18780	18730	101
606	20240723	100000	25589140	18730	18730	18730	18730	0
607	20240723	095900	25589140	18730	18730	18730	18730	0
608	20240723	095800	25589140	18730	18730	18730	18730	0
609	20240723	095700	25589140	18730	18660	18730	18650	11
610	20240723	095600	25383860	18730	18730	18730	18730	2
611	20240723	095500	25346400	18730	18730	18730	18730	0
612	20240723	095400	25346400	18730	18730	18730	18730	1
613	20240723	095300	25327670	18650	18830	18830	18650	716
614	20240723	095200	11895500	18940	18940	18940	18940	0
615	20240723	095100	11895500	18940	18940	18940	18940	0
616	20240723	095000	11895500	18940	18940	18940	18940	0
617	20240723	094900	11895500	18940	18940	18940	18940	0
618	20240723	094800	11895500	18940	18940	18940	18940	0
619	20240723	094700	11895500	18940	18940	18940	18940	0
620	20240723	094600	11895500	18940	18940	18940	18940	0
621	20240723	094500	11895500	18940	18940	18940	18940	0
622	20240723	094400	11895500	18940	18940	18940	18940	0
623	20240723	094300	11895500	18940	18940	18940	18940	0
624	20240723	094200	11895500	18940	18940	18940	18940	0
625	20240723	094100	11895500	18940	18940	18940	18940	0
626	20240723	094000	11895500	18940	18940	18940	18940	0
627	20240723	093900	11895500	18940	18940	18940	18940	0
628	20240723	093800	11895500	18940	18940	18940	18940	0
629	20240723	093700	11895500	18940	18940	18940	18940	0
630	20240723	093600	11895500	18940	18940	18940	18940	0
631	20240723	093500	11895500	18940	18940	18940	18940	0
632	20240723	093400	11895500	18940	18940	18940	18940	1
633	20240723	093300	11876560	18940	18940	18940	18940	0
634	20240723	093200	11876560	18940	18940	18940	18940	0
635	20240723	093100	11876560	18940	18830	18940	18830	11
636	20240723	093000	11669320	18960	18960	18960	18960	0
637	20240723	092900	11669320	18960	18960	18960	18960	0
638	20240723	092800	11669320	18960	18960	18960	18960	0
639	20240723	092700	11669320	18960	18960	18960	18960	0
640	20240723	092600	11669320	18960	18960	18960	18960	3
641	20240723	092500	11612440	18970	18970	18970	18970	15
642	20240723	092400	11327890	19060	19060	19060	19060	0
643	20240723	092300	11327890	19060	19060	19060	19060	0
644	20240723	092200	11327890	19060	19060	19060	19060	0
645	20240723	092100	11327890	19060	19060	19060	19060	0
646	20240723	092000	11327890	19060	19060	19060	19060	0
647	20240723	091900	11327890	19060	19060	19060	19060	0
648	20240723	091800	11327890	19060	19060	19060	19060	0
649	20240723	091700	11327890	19060	19060	19060	19060	0
650	20240723	091600	11327890	19060	19060	19060	19060	0
651	20240723	091500	11327890	19060	19060	19060	19060	0
652	20240723	091400	11327890	19060	19060	19060	19060	1
653	20240723	091300	11308830	19180	19180	19180	19180	0
654	20240723	091200	11308830	19180	19180	19180	19180	0
655	20240723	091100	11308830	19180	19180	19180	19180	0
656	20240723	091000	11308830	19180	19180	19180	19180	0
657	20240723	090900	11308830	19180	19180	19180	19180	0
658	20240723	090800	11308830	19180	19180	19180	19180	0
659	20240723	090700	11308830	19180	19180	19180	19180	0
660	20240723	090600	11308830	19180	19180	19180	19180	0
661	20240723	090500	11308830	19180	19180	19180	19180	0
662	20240723	090400	11308830	19180	19180	19180	19180	0
663	20240723	090300	11308830	19180	19180	19180	19180	0
664	20240723	090200	11308830	19180	19180	19180	19180	0
665	20240723	090100	11308830	19180	19180	19180	19180	0
666	20240723	090000	11308830	19180	18750	19180	18750	603