KissMeData/099750/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	200400	262451620	15990	15990	15990	15990	210
3	20240723	200300	262451620	15990	15990	15990	15990	0
4	20240723	200200	262451620	15990	15990	15990	15990	0
5	20240723	200100	262451620	15990	15990	15990	15990	0
6	20240723	200000	262451620	15990	15990	15990	15990	0
7	20240723	195900	262451620	15990	15990	15990	15990	0
8	20240723	195800	262451620	15990	15990	15990	15990	0
9	20240723	195700	262451620	15990	15990	15990	15990	0
10	20240723	195600	262451620	15990	15990	15990	15990	0
11	20240723	195500	262451620	15990	15990	15990	15990	0
12	20240723	195400	262451620	15990	15990	15990	15990	0
13	20240723	195300	262451620	15990	15990	15990	15990	0
14	20240723	195200	262451620	15990	15990	15990	15990	0
15	20240723	195100	262451620	15990	15990	15990	15990	0
16	20240723	195000	262451620	15990	15990	15990	15990	0
17	20240723	194900	262451620	15990	15990	15990	15990	0
18	20240723	194800	262451620	15990	15990	15990	15990	0
19	20240723	194700	262451620	15990	15990	15990	15990	0
20	20240723	194600	262451620	15990	15990	15990	15990	0
21	20240723	194500	262451620	15990	15990	15990	15990	0
22	20240723	194400	262451620	15990	15990	15990	15990	0
23	20240723	194300	262451620	15990	15990	15990	15990	0
24	20240723	194200	262451620	15990	15990	15990	15990	0
25	20240723	194100	262451620	15990	15990	15990	15990	0
26	20240723	194000	262451620	15990	15990	15990	15990	0
27	20240723	193900	262451620	15990	15990	15990	15990	0
28	20240723	193800	262451620	15990	15990	15990	15990	0
29	20240723	193700	262451620	15990	15990	15990	15990	0
30	20240723	193600	262451620	15990	15990	15990	15990	0
31	20240723	193500	262451620	15990	15990	15990	15990	0
32	20240723	193400	262451620	15990	15990	15990	15990	210
33	20240723	193300	262451620	15990	15990	15990	15990	0
34	20240723	193200	262451620	15990	15990	15990	15990	0
35	20240723	193100	262451620	15990	15990	15990	15990	0
36	20240723	193000	262451620	15990	15990	15990	15990	0
37	20240723	192900	262451620	15990	15990	15990	15990	0
38	20240723	192800	262451620	15990	15990	15990	15990	0
39	20240723	192700	262451620	15990	15990	15990	15990	0
40	20240723	192600	262451620	15990	15990	15990	15990	0
41	20240723	192500	262451620	15990	15990	15990	15990	0
42	20240723	192400	262451620	15990	15990	15990	15990	0
43	20240723	192300	262451620	15990	15990	15990	15990	0
44	20240723	192200	262451620	15990	15990	15990	15990	0
45	20240723	192100	262451620	15990	15990	15990	15990	0
46	20240723	192000	262451620	15990	15990	15990	15990	0
47	20240723	191900	262451620	15990	15990	15990	15990	0
48	20240723	191800	262451620	15990	15990	15990	15990	0
49	20240723	191700	262451620	15990	15990	15990	15990	0
50	20240723	191600	262451620	15990	15990	15990	15990	0
51	20240723	191500	262451620	15990	15990	15990	15990	0
52	20240723	191400	262451620	15990	15990	15990	15990	0
53	20240723	191300	262451620	15990	15990	15990	15990	0
54	20240723	191200	262451620	15990	15990	15990	15990	0
55	20240723	191100	262451620	15990	15990	15990	15990	0
56	20240723	191000	262451620	15990	15990	15990	15990	0
57	20240723	190900	262451620	15990	15990	15990	15990	0
58	20240723	190800	262451620	15990	15990	15990	15990	0
59	20240723	190700	262451620	15990	15990	15990	15990	0
60	20240723	190600	262451620	15990	15990	15990	15990	0
61	20240723	190500	262451620	15990	15990	15990	15990	0
62	20240723	190400	262451620	15990	15990	15990	15990	210
63	20240723	190300	262451620	15990	15990	15990	15990	0
64	20240723	190200	262451620	15990	15990	15990	15990	0
65	20240723	190100	262451620	15990	15990	15990	15990	0
66	20240723	190000	262451620	15990	15990	15990	15990	0
67	20240723	185900	262451620	15990	15990	15990	15990	0
68	20240723	185800	262451620	15990	15990	15990	15990	0
69	20240723	185700	262451620	15990	15990	15990	15990	0
70	20240723	185600	262451620	15990	15990	15990	15990	0
71	20240723	185500	262451620	15990	15990	15990	15990	0
72	20240723	185400	262451620	15990	15990	15990	15990	0
73	20240723	185300	262451620	15990	15990	15990	15990	0
74	20240723	185200	262451620	15990	15990	15990	15990	0
75	20240723	185100	262451620	15990	15990	15990	15990	0
76	20240723	185000	262451620	15990	15990	15990	15990	0
77	20240723	184900	262451620	15990	15990	15990	15990	0
78	20240723	184800	262451620	15990	15990	15990	15990	0
79	20240723	184700	262451620	15990	15990	15990	15990	0
80	20240723	184600	262451620	15990	15990	15990	15990	0
81	20240723	184500	262451620	15990	15990	15990	15990	0
82	20240723	184400	262451620	15990	15990	15990	15990	0
83	20240723	184300	262451620	15990	15990	15990	15990	0
84	20240723	184200	262451620	15990	15990	15990	15990	0
85	20240723	184100	262451620	15990	15990	15990	15990	0
86	20240723	184000	262451620	15990	15990	15990	15990	0
87	20240723	183900	262451620	15990	15990	15990	15990	0
88	20240723	183800	262451620	15990	15990	15990	15990	0
89	20240723	183700	262451620	15990	15990	15990	15990	0
90	20240723	183600	262451620	15990	15990	15990	15990	0
91	20240723	183500	262451620	15990	15990	15990	15990	0
92	20240723	183400	262451620	15990	15990	15990	15990	210
93	20240723	183300	262451620	15990	15990	15990	15990	0
94	20240723	183200	262451620	15990	15990	15990	15990	0
95	20240723	183100	262451620	15990	15990	15990	15990	0
96	20240723	183000	262451620	15990	15990	15990	15990	0
97	20240723	182900	262451620	15990	15990	15990	15990	0
98	20240723	182800	262451620	15990	15990	15990	15990	0
99	20240723	182700	262451620	15990	15990	15990	15990	0
100	20240723	182600	262451620	15990	15990	15990	15990	0
101	20240723	182500	262451620	15990	15990	15990	15990	0
102	20240723	182400	262451620	15990	15990	15990	15990	0
103	20240723	182300	262451620	15990	15990	15990	15990	0
104	20240723	182200	262451620	15990	15990	15990	15990	0
105	20240723	182100	262451620	15990	15990	15990	15990	0
106	20240723	182000	262451620	15990	15990	15990	15990	0
107	20240723	181900	262451620	15990	15990	15990	15990	0
108	20240723	181800	262451620	15990	15990	15990	15990	0
109	20240723	181700	262451620	15990	15990	15990	15990	0
110	20240723	181600	262451620	15990	15990	15990	15990	0
111	20240723	181500	262451620	15990	15990	15990	15990	0
112	20240723	181400	262451620	15990	15990	15990	15990	0
113	20240723	181300	262451620	15990	15990	15990	15990	0
114	20240723	181200	262451620	15990	15990	15990	15990	0
115	20240723	181100	262451620	15990	15990	15990	15990	0
116	20240723	181000	262451620	15990	15990	15990	15990	0
117	20240723	180900	262451620	15990	15990	15990	15990	0
118	20240723	180800	262451620	15990	15990	15990	15990	0
119	20240723	180700	262451620	15990	15990	15990	15990	0
120	20240723	180600	262451620	15990	15990	15990	15990	0
121	20240723	180500	262451620	15990	15990	15990	15990	0
122	20240723	180400	262451620	15990	15990	15990	15990	210
123	20240723	180300	262451620	15990	15990	15990	15990	0
124	20240723	180200	262451620	15990	15990	15990	15990	0
125	20240723	180100	262451620	15990	15990	15990	15990	0
126	20240723	180000	262451620	15990	15990	15990	15990	0
127	20240723	175900	262451620	15990	15990	15990	15990	0
128	20240723	175800	262451620	15990	15990	15990	15990	0
129	20240723	175700	262451620	15990	15990	15990	15990	0
130	20240723	175600	262451620	15990	15990	15990	15990	0
131	20240723	175500	262451620	15990	15990	15990	15990	0
132	20240723	175400	262451620	15990	15990	15990	15990	0
133	20240723	175300	262451620	15990	15990	15990	15990	0
134	20240723	175200	262451620	15990	15990	15990	15990	0
135	20240723	175100	262451620	15990	15990	15990	15990	0
136	20240723	175000	262451620	15990	15990	15990	15990	0
137	20240723	174900	262451620	15990	15990	15990	15990	0
138	20240723	174800	262451620	15990	15990	15990	15990	0
139	20240723	174700	262451620	15990	15990	15990	15990	0
140	20240723	174600	262451620	15990	15990	15990	15990	0
141	20240723	174500	262451620	15990	15990	15990	15990	0
142	20240723	174400	262451620	15990	15990	15990	15990	0
143	20240723	174300	262451620	15990	15990	15990	15990	0
144	20240723	174200	262451620	15990	15990	15990	15990	0
145	20240723	174100	262451620	15990	15990	15990	15990	0
146	20240723	174000	262451620	15990	15990	15990	15990	0
147	20240723	173900	262451620	15990	15990	15990	15990	0
148	20240723	173800	262451620	15990	15990	15990	15990	0
149	20240723	173700	262451620	15990	15990	15990	15990	0
150	20240723	173600	262451620	15990	15990	15990	15990	0
151	20240723	173500	262451620	15990	15990	15990	15990	0
152	20240723	173400	262451620	15990	15990	15990	15990	210
153	20240723	173300	262451620	15990	15990	15990	15990	0
154	20240723	173200	262451620	15990	15990	15990	15990	0
155	20240723	173100	262451620	15990	15990	15990	15990	0
156	20240723	173000	262451620	15990	15990	15990	15990	0
157	20240723	172900	262451620	15990	15990	15990	15990	0
158	20240723	172800	262451620	15990	15990	15990	15990	0
159	20240723	172700	262451620	15990	15990	15990	15990	0
160	20240723	172600	262451620	15990	15990	15990	15990	0
161	20240723	172500	262451620	15990	15990	15990	15990	0
162	20240723	172400	262451620	15990	15990	15990	15990	0
163	20240723	172300	262451620	15990	15990	15990	15990	0
164	20240723	172200	262451620	15990	15990	15990	15990	0
165	20240723	172100	262451620	15990	15990	15990	15990	0
166	20240723	172000	262451620	15990	15990	15990	15990	0
167	20240723	171900	262451620	15990	15990	15990	15990	0
168	20240723	171800	262451620	15990	15990	15990	15990	0
169	20240723	171700	262451620	15990	15990	15990	15990	0
170	20240723	171600	262451620	15990	15990	15990	15990	0
171	20240723	171500	262451620	15990	15990	15990	15990	0
172	20240723	171400	262451620	15990	15990	15990	15990	0
173	20240723	171300	262451620	15990	15990	15990	15990	0
174	20240723	171200	262451620	15990	15990	15990	15990	0
175	20240723	171100	262451620	15990	15990	15990	15990	0
176	20240723	171000	262451620	15990	15990	15990	15990	0
177	20240723	170900	262451620	15990	15990	15990	15990	0
178	20240723	170800	262451620	15990	15990	15990	15990	0
179	20240723	170700	262451620	15990	15990	15990	15990	0
180	20240723	170600	262451620	15990	15990	15990	15990	0
181	20240723	170500	262451620	15990	15990	15990	15990	0
182	20240723	170400	262451620	15990	15990	15990	15990	210
183	20240723	170300	262451620	15990	15990	15990	15990	0
184	20240723	170200	262451620	15990	15990	15990	15990	0
185	20240723	170100	262451620	15990	15990	15990	15990	0
186	20240723	170000	262451620	15990	15990	15990	15990	0
187	20240723	165900	262451620	15990	15990	15990	15990	0
188	20240723	165800	262451620	15990	15990	15990	15990	0
189	20240723	165700	262451620	15990	15990	15990	15990	0
190	20240723	165600	262451620	15990	15990	15990	15990	0
191	20240723	165500	262451620	15990	15990	15990	15990	0
192	20240723	165400	262451620	15990	15990	15990	15990	0
193	20240723	165300	262451620	15990	15990	15990	15990	0
194	20240723	165200	262451620	15990	15990	15990	15990	0
195	20240723	165100	262451620	15990	15990	15990	15990	0
196	20240723	165000	262451620	15990	15990	15990	15990	0
197	20240723	164900	262451620	15990	15990	15990	15990	0
198	20240723	164800	262451620	15990	15990	15990	15990	0
199	20240723	164700	262451620	15990	15990	15990	15990	0
200	20240723	164600	262451620	15990	15990	15990	15990	0
201	20240723	164500	262451620	15990	15990	15990	15990	0
202	20240723	164400	262451620	15990	15990	15990	15990	0
203	20240723	164300	262451620	15990	15990	15990	15990	0
204	20240723	164200	262451620	15990	15990	15990	15990	0
205	20240723	164100	262451620	15990	15990	15990	15990	0
206	20240723	164000	262451620	15990	15990	15990	15990	0
207	20240723	163900	262451620	15990	15990	15990	15990	0
208	20240723	163800	262451620	15990	15990	15990	15990	0
209	20240723	163700	262451620	15990	15990	15990	15990	0
210	20240723	163600	262451620	15990	15990	15990	15990	0
211	20240723	163500	262451620	15990	15990	15990	15990	0
212	20240723	163400	262451620	15990	15990	15990	15990	210
213	20240723	163300	262451620	15990	15990	15990	15990	0
214	20240723	163200	262451620	15990	15990	15990	15990	0
215	20240723	163100	262451620	15990	15990	15990	15990	0
216	20240723	163000	262451620	15990	15990	15990	15990	0
217	20240723	162900	262451620	15990	15990	15990	15990	0
218	20240723	162800	262451620	15990	15990	15990	15990	0
219	20240723	162700	262451620	15990	15990	15990	15990	0
220	20240723	162600	262451620	15990	15990	15990	15990	0
221	20240723	162500	262451620	15990	15990	15990	15990	0
222	20240723	162400	262451620	15990	15990	15990	15990	0
223	20240723	162300	262451620	15990	15990	15990	15990	0
224	20240723	162200	262451620	15990	15990	15990	15990	0
225	20240723	162100	262451620	15990	15990	15990	15990	0
226	20240723	162000	262451620	15990	15990	15990	15990	0
227	20240723	161900	262451620	15990	15990	15990	15990	0
228	20240723	161800	262451620	15990	15990	15990	15990	0
229	20240723	161700	262451620	15990	15990	15990	15990	0
230	20240723	161600	262451620	15990	15990	15990	15990	0
231	20240723	161500	262451620	15990	15990	15990	15990	0
232	20240723	161400	262451620	15990	15990	15990	15990	0
233	20240723	161300	262451620	15990	15990	15990	15990	0
234	20240723	161200	262451620	15990	15990	15990	15990	0
235	20240723	161100	262451620	15990	15990	15990	15990	0
236	20240723	161000	262451620	15990	15990	15990	15990	0
237	20240723	160900	262451620	15990	15990	15990	15990	0
238	20240723	160800	262451620	15990	15990	15990	15990	0
239	20240723	160700	262451620	15990	15990	15990	15990	0
240	20240723	160600	262451620	15990	15990	15990	15990	0
241	20240723	160500	262451620	15990	15990	15990	15990	0
242	20240723	160400	262451620	15990	15990	15990	15990	210
243	20240723	160300	262451620	15990	15990	15990	15990	0
244	20240723	160200	262451620	15990	15990	15990	15990	0
245	20240723	160100	262451620	15990	15990	15990	15990	0
246	20240723	160000	262451620	15990	15990	15990	15990	0
247	20240723	155900	262451620	15990	15990	15990	15990	0
248	20240723	155800	262451620	15990	15990	15990	15990	0
249	20240723	155700	262451620	15990	15990	15990	15990	0
250	20240723	155600	262451620	15990	15990	15990	15990	0
251	20240723	155500	262451620	15990	15990	15990	15990	0
252	20240723	155400	262451620	15990	15990	15990	15990	0
253	20240723	155300	262451620	15990	15990	15990	15990	0
254	20240723	155200	262451620	15990	15990	15990	15990	0
255	20240723	155100	262451620	15990	15990	15990	15990	0
256	20240723	155000	262451620	15990	15990	15990	15990	0
257	20240723	154900	262451620	15990	15990	15990	15990	0
258	20240723	154800	262451620	15990	15990	15990	15990	0
259	20240723	154700	262451620	15990	15990	15990	15990	0
260	20240723	154600	262451620	15990	15990	15990	15990	0
261	20240723	154500	262451620	15990	15990	15990	15990	0
262	20240723	154400	262451620	15990	15990	15990	15990	0
263	20240723	154300	262451620	15990	15990	15990	15990	0
264	20240723	154200	262451620	15990	15990	15990	15990	0
265	20240723	154100	262451620	15990	15990	15990	15990	0
266	20240723	154000	262451620	15990	15990	15990	15990	0
267	20240723	153900	262451620	15990	15990	15990	15990	0
268	20240723	153800	262451620	15990	15990	15990	15990	0
269	20240723	153700	262451620	15990	15990	15990	15990	0
270	20240723	153600	262451620	15990	15990	15990	15990	0
271	20240723	153500	262451620	15990	15990	15990	15990	0
272	20240723	153400	262451620	15990	15990	15990	15990	210
273	20240723	153300	262451620	15990	15990	15990	15990	0
274	20240723	153200	262451620	15990	15990	15990	15990	0
275	20240723	153100	262451620	15990	15990	15990	15990	0
276	20240723	153000	262451620	15990	15990	15990	15990	210
277	20240723	152900	259093720	16060	16060	16060	16060	0
278	20240723	152800	259093720	16060	16060	16060	16060	0
279	20240723	152700	259093720	16060	16060	16060	16060	0
280	20240723	152600	259093720	16060	16060	16060	16060	0
281	20240723	152500	259093720	16060	16060	16060	16060	0
282	20240723	152400	259093720	16060	16060	16060	16060	0
283	20240723	152300	259093720	16060	16060	16060	16060	0
284	20240723	152200	259093720	16060	16060	16060	16060	0
285	20240723	152100	259093720	16060	16060	16060	16060	0
286	20240723	152000	259093720	16060	16060	16060	16060	0
287	20240723	151900	259093720	16060	16060	16060	15920	533
288	20240723	151800	250601330	16070	16070	16070	16070	1
289	20240723	151700	250585260	15930	15990	15990	15930	325
290	20240723	151600	245405630	15990	15990	15990	15990	210
291	20240723	151500	242047730	15930	15930	15930	15930	0
292	20240723	151400	242047730	15930	15930	15930	15930	0
293	20240723	151300	242047730	15930	15930	15930	15930	0
294	20240723	151200	242047730	15930	15990	15990	15930	612
295	20240723	151100	232284530	16000	16000	16000	16000	0
296	20240723	151000	232284530	16000	16000	16000	16000	0
297	20240723	150900	232284530	16000	16000	16000	16000	1
298	20240723	150800	232268530	16000	16000	16000	16000	5
299	20240723	150700	232188530	16000	16020	16020	16000	313
300	20240723	150600	227180500	16020	16020	16020	16020	0
301	20240723	150500	227180500	16020	16030	16030	16020	2
302	20240723	150400	227148450	15980	16010	16020	15980	548
303	20240723	150300	218391180	16020	16020	16020	16020	0
304	20240723	150200	218391180	16020	16020	16020	16020	1
305	20240723	150100	218375160	16030	16030	16030	16030	0
306	20240723	150000	218375160	16030	16030	16030	16030	0
307	20240723	145900	218375160	16030	16030	16030	16030	2
308	20240723	145800	218343100	16030	16030	16030	16030	3
309	20240723	145700	218295010	16030	16030	16030	16030	1
310	20240723	145600	218278980	15990	16080	16080	15990	305
311	20240723	145500	213395790	16080	16080	16080	16080	4
312	20240723	145400	213331470	16080	16080	16080	16080	0
313	20240723	145300	213331470	16080	16080	16080	16080	0
314	20240723	145200	213331470	16080	16060	16080	16060	3
315	20240723	145100	213283250	16000	16000	16000	16000	0
316	20240723	145000	213283250	16000	16070	16070	16000	600
317	20240723	144900	203679960	16090	16090	16090	16090	0
318	20240723	144800	203679960	16090	16090	16090	16090	0
319	20240723	144700	203679960	16090	16090	16090	16090	0
320	20240723	144600	203679960	16090	16090	16090	16090	0
321	20240723	144500	203679960	16090	16090	16090	16090	0
322	20240723	144400	203679960	16090	16090	16090	16090	26
323	20240723	144300	203261620	16080	16080	16080	16080	0
324	20240723	144200	203261620	16080	16080	16080	16080	0
325	20240723	144100	203261620	16080	16080	16080	16080	0
326	20240723	144000	203261620	16080	16080	16080	16080	0
327	20240723	143900	203261620	16080	16080	16080	16080	0
328	20240723	143800	203261620	16080	16080	16080	16080	0
329	20240723	143700	203261620	16080	16010	16080	16010	20
330	20240723	143600	202941350	16010	16010	16010	16010	0
331	20240723	143500	202941350	16010	16010	16010	16010	0
332	20240723	143400	202941350	16010	16060	16060	16010	1050
333	20240723	143300	186114690	16060	16060	16060	16060	0
334	20240723	143200	186114690	16060	16060	16060	16060	0
335	20240723	143100	186114690	16060	16060	16060	16060	0
336	20240723	143000	186114690	16060	16060	16060	16060	0
337	20240723	142900	186114690	16060	16060	16060	16060	0
338	20240723	142800	186114690	16060	16060	16060	16060	0
339	20240723	142700	186114690	16060	16060	16060	16060	0
340	20240723	142600	186114690	16060	16060	16060	16060	0
341	20240723	142500	186114690	16060	16060	16060	16060	0
342	20240723	142400	186114690	16060	16060	16060	16060	0
343	20240723	142300	186114690	16060	16060	16060	16060	0
344	20240723	142200	186114690	16060	16060	16060	16060	100
345	20240723	142100	184508690	16060	16060	16060	16060	95
346	20240723	142000	182982990	16060	16060	16060	16060	0
347	20240723	141900	182982990	16060	16060	16060	16060	0
348	20240723	141800	182982990	16060	16060	16060	16060	0
349	20240723	141700	182982990	16060	16060	16060	16060	70
350	20240723	141600	181858790	16100	16100	16100	16100	0
351	20240723	141500	181858790	16100	16100	16100	16100	1
352	20240723	141400	181842690	16100	16100	16100	16100	0
353	20240723	141300	181842690	16100	16100	16100	16100	0
354	20240723	141200	181842690	16100	16100	16100	16100	0
355	20240723	141100	181842690	16100	16100	16100	16100	0
356	20240723	141000	181842690	16100	16100	16100	16100	0
357	20240723	140900	181842690	16100	16100	16100	16100	0
358	20240723	140800	181842690	16100	16100	16100	16100	0
359	20240723	140700	181842690	16100	16100	16100	16100	0
360	20240723	140600	181842690	16100	16100	16100	16100	0
361	20240723	140500	181842690	16100	16100	16100	16100	0
362	20240723	140400	181842690	16100	16100	16100	16100	0
363	20240723	140300	181842690	16100	16100	16100	16100	0
364	20240723	140200	181842690	16100	16100	16100	16100	0
365	20240723	140100	181842690	16100	16100	16100	16100	0
366	20240723	140000	181842690	16100	16100	16100	16100	0
367	20240723	135900	181842690	16100	16100	16100	16100	0
368	20240723	135800	181842690	16100	16100	16100	16100	0
369	20240723	135700	181842690	16100	16100	16100	16100	0
370	20240723	135600	181842690	16100	16090	16100	16090	239
371	20240723	135500	177995240	16100	16100	16100	16100	0
372	20240723	135400	177995240	16100	16100	16100	16100	0
373	20240723	135300	177995240	16100	16100	16100	16100	2
374	20240723	135200	177963040	16060	16060	16060	16060	0
375	20240723	135100	177963040	16060	16060	16060	16060	0
376	20240723	135000	177963040	16060	16060	16060	16060	0
377	20240723	134900	177963040	16060	16060	16060	16060	0
378	20240723	134800	177963040	16060	16060	16060	16060	5
379	20240723	134700	177882740	16070	16070	16070	16070	0
380	20240723	134600	177882740	16070	16070	16070	16070	0
381	20240723	134500	177882740	16070	16070	16070	16070	0
382	20240723	134400	177882740	16070	16070	16070	16070	30
383	20240723	134300	177400640	16050	16050	16050	16050	0
384	20240723	134200	177400640	16050	16050	16050	16050	0
385	20240723	134100	177400640	16050	16050	16050	16050	0
386	20240723	134000	177400640	16050	16050	16050	16050	0
387	20240723	133900	177400640	16050	16050	16050	16050	0
388	20240723	133800	177400640	16050	16050	16050	16050	0
389	20240723	133700	177400640	16050	16050	16050	16050	213
390	20240723	133600	173981990	16050	16050	16050	16050	27
391	20240723	133500	173548640	16040	16040	16040	16040	0
392	20240723	133400	173548640	16040	16040	16040	16040	3
393	20240723	133300	173500520	16100	16100	16100	16100	0
394	20240723	133200	173500520	16100	16100	16100	16100	0
395	20240723	133100	173500520	16100	16100	16100	16100	0
396	20240723	133000	173500520	16100	16100	16100	16100	0
397	20240723	132900	173500520	16100	16100	16100	16100	0
398	20240723	132800	173500520	16100	16100	16100	16100	0
399	20240723	132700	173500520	16100	16100	16100	16100	1
400	20240723	132600	173484420	16030	16030	16030	16030	0
401	20240723	132500	173484420	16030	16030	16030	16030	0
402	20240723	132400	173484420	16030	16030	16030	16030	0
403	20240723	132300	173484420	16030	16030	16030	16030	35
404	20240723	132200	172923370	16030	16030	16030	16030	0
405	20240723	132100	172923370	16030	16090	16090	16020	283
406	20240723	132000	168384220	16110	16110	16110	16110	0
407	20240723	131900	168384220	16110	16110	16110	16110	6
408	20240723	131800	168287560	16110	16110	16110	16110	0
409	20240723	131700	168287560	16110	16110	16110	16110	0
410	20240723	131600	168287560	16110	16110	16110	16110	0
411	20240723	131500	168287560	16110	16110	16110	16110	0
412	20240723	131400	168287560	16110	16110	16110	16110	0
413	20240723	131300	168287560	16110	16110	16110	16110	4
414	20240723	131200	168223120	16110	16110	16110	16110	0
415	20240723	131100	168223120	16110	16110	16110	16110	0
416	20240723	131000	168223120	16110	16110	16110	16110	1
417	20240723	130900	168207010	16030	16030	16030	16030	0
418	20240723	130800	168207010	16030	16030	16030	16030	0
419	20240723	130700	168207010	16030	16100	16100	16030	20
420	20240723	130600	167885850	16110	16110	16110	16110	0
421	20240723	130500	167885850	16110	16110	16110	16110	0
422	20240723	130400	167885850	16110	16110	16110	16110	0
423	20240723	130300	167885850	16110	16110	16110	16110	0
424	20240723	130200	167885850	16110	16110	16110	16110	0
425	20240723	130100	167885850	16110	16110	16110	16110	0
426	20240723	130000	167885850	16110	16110	16110	16110	0
427	20240723	125900	167885850	16110	16110	16110	16110	0
428	20240723	125800	167885850	16110	16110	16110	16110	0
429	20240723	125700	167885850	16110	16110	16110	16110	0
430	20240723	125600	167885850	16110	16110	16110	16110	0
431	20240723	125500	167885850	16110	16110	16110	16110	0
432	20240723	125400	167885850	16110	16110	16110	16110	0
433	20240723	125300	167885850	16110	16100	16110	16100	3
434	20240723	125200	167837530	16030	16090	16090	16030	194
435	20240723	125100	164726270	16110	16110	16110	16110	0
436	20240723	125000	164726270	16110	16110	16110	16110	0
437	20240723	124900	164726270	16110	16110	16110	16110	0
438	20240723	124800	164726270	16110	16110	16110	16110	0
439	20240723	124700	164726270	16110	16110	16110	16110	0
440	20240723	124600	164726270	16110	16110	16110	16110	0
441	20240723	124500	164726270	16110	16110	16110	16110	0
442	20240723	124400	164726270	16110	16110	16110	16110	0
443	20240723	124300	164726270	16110	16110	16110	16110	0
444	20240723	124200	164726270	16110	16110	16110	16110	0
445	20240723	124100	164726270	16110	16110	16110	16110	0
446	20240723	124000	164726270	16110	16110	16110	16110	0
447	20240723	123900	164726270	16110	16110	16110	16110	0
448	20240723	123800	164726270	16110	16110	16110	16110	0
449	20240723	123700	164726270	16110	16110	16110	16110	0
450	20240723	123600	164726270	16110	16110	16110	16110	0
451	20240723	123500	164726270	16110	16110	16110	16110	0
452	20240723	123400	164726270	16110	16110	16110	16110	0
453	20240723	123300	164726270	16110	16110	16110	16110	0
454	20240723	123200	164726270	16110	16110	16110	16110	0
455	20240723	123100	164726270	16110	16110	16110	16110	0
456	20240723	123000	164726270	16110	16110	16110	16110	0
457	20240723	122900	164726270	16110	16110	16110	16110	0
458	20240723	122800	164726270	16110	16110	16110	16110	0
459	20240723	122700	164726270	16110	16110	16110	16110	0
460	20240723	122600	164726270	16110	16110	16110	16110	0
461	20240723	122500	164726270	16110	16110	16110	16110	0
462	20240723	122400	164726270	16110	16110	16110	16110	0
463	20240723	122300	164726270	16110	16100	16110	16090	33
464	20240723	122200	164194670	16070	16070	16070	16070	0
465	20240723	122100	164194670	16070	16070	16070	16070	5
466	20240723	122000	164114320	16110	16110	16110	16110	0
467	20240723	121900	164114320	16110	16110	16110	16110	0
468	20240723	121800	164114320	16110	16110	16110	16110	0
469	20240723	121700	164114320	16110	16110	16110	16110	0
470	20240723	121600	164114320	16110	16110	16110	16110	0
471	20240723	121500	164114320	16110	16110	16110	16110	0
472	20240723	121400	164114320	16110	16110	16110	16110	0
473	20240723	121300	164114320	16110	16110	16110	16110	0
474	20240723	121200	164114320	16110	16110	16110	16110	0
475	20240723	121100	164114320	16110	16110	16110	16110	0
476	20240723	121000	164114320	16110	16110	16110	16110	0
477	20240723	120900	164114320	16110	16110	16110	16110	1
478	20240723	120800	164098210	16110	16110	16110	16110	0
479	20240723	120700	164098210	16110	16110	16110	16110	0
480	20240723	120600	164098210	16110	16110	16110	16110	0
481	20240723	120500	164098210	16110	16110	16110	16110	0
482	20240723	120400	164098210	16110	16100	16110	16100	368
483	20240723	120300	158173400	16100	16100	16100	16100	0
484	20240723	120200	158173400	16100	16100	16100	16100	0
485	20240723	120100	158173400	16100	16100	16100	16100	0
486	20240723	120000	158173400	16100	16100	16100	16100	0
487	20240723	115900	158173400	16100	16100	16100	16100	0
488	20240723	115800	158173400	16100	16100	16100	16100	0
489	20240723	115700	158173400	16100	16100	16100	16100	0
490	20240723	115600	158173400	16100	16100	16100	16100	0
491	20240723	115500	158173400	16100	16100	16100	16100	0
492	20240723	115400	158173400	16100	16100	16100	16100	0
493	20240723	115300	158173400	16100	16100	16100	16100	0
494	20240723	115200	158173400	16100	16100	16100	16100	1
495	20240723	115100	158157300	16030	16030	16030	16030	0
496	20240723	115000	158157300	16030	16030	16030	16030	0
497	20240723	114900	158157300	16030	16030	16030	16030	0
498	20240723	114800	158157300	16030	16030	16030	16030	0
499	20240723	114700	158157300	16030	16030	16030	16030	0
500	20240723	114600	158157300	16030	16030	16030	16030	0
501	20240723	114500	158157300	16030	16030	16030	16030	3
502	20240723	114400	158109210	16100	16100	16100	16100	0
503	20240723	114300	158109210	16100	16100	16100	16100	0
504	20240723	114200	158109210	16100	16100	16100	16100	0
505	20240723	114100	158109210	16100	16100	16100	16100	0
506	20240723	114000	158109210	16100	16100	16100	16100	0
507	20240723	113900	158109210	16100	16100	16100	16100	0
508	20240723	113800	158109210	16100	16100	16100	16100	0
509	20240723	113700	158109210	16100	16100	16100	16100	0
510	20240723	113600	158109210	16100	16100	16100	16100	0
511	20240723	113500	158109210	16100	16100	16100	16100	0
512	20240723	113400	158109210	16100	16100	16100	16100	0
513	20240723	113300	158109210	16100	16100	16100	16100	2
514	20240723	113200	158077010	16100	16100	16100	16100	2
515	20240723	113100	158044810	16100	16100	16100	16100	0
516	20240723	113000	158044810	16100	16100	16100	16100	0
517	20240723	112900	158044810	16100	16100	16100	16100	0
518	20240723	112800	158044810	16100	16100	16100	16100	0
519	20240723	112700	158044810	16100	16100	16100	16100	0
520	20240723	112600	158044810	16100	16100	16100	16100	0
521	20240723	112500	158044810	16100	16100	16100	16100	0
522	20240723	112400	158044810	16100	16100	16100	16100	0
523	20240723	112300	158044810	16100	16100	16100	16100	0
524	20240723	112200	158044810	16100	16100	16100	16100	0
525	20240723	112100	158044810	16100	16100	16100	16100	1
526	20240723	112000	158028710	16030	16030	16030	16030	0
527	20240723	111900	158028710	16030	16030	16030	16030	222
528	20240723	111800	154470050	16030	16030	16030	16030	0
529	20240723	111700	154470050	16030	16030	16030	16030	0
530	20240723	111600	154470050	16030	16030	16030	16030	0
531	20240723	111500	154470050	16030	16100	16100	16030	277
532	20240723	111400	150023680	16190	16190	16190	16190	41
533	20240723	111300	149359890	16100	16190	16190	16100	6
534	20240723	111200	149263200	16050	16060	16060	16050	150
535	20240723	111100	146855530	16050	16120	16120	16050	1610
536	20240723	111000	121008890	16200	16200	16200	16200	0
537	20240723	110900	121008890	16200	16200	16200	16200	0
538	20240723	110800	121008890	16200	16200	16200	16200	0
539	20240723	110700	121008890	16200	16200	16200	16200	0
540	20240723	110600	121008890	16200	16200	16200	16200	0
541	20240723	110500	121008890	16200	16200	16200	16200	0
542	20240723	110400	121008890	16200	16200	16200	16200	0
543	20240723	110300	121008890	16200	16200	16200	16200	0
544	20240723	110200	121008890	16200	16200	16200	16200	0
545	20240723	110100	121008890	16200	16200	16200	16200	0
546	20240723	110000	121008890	16200	16200	16200	16200	0
547	20240723	105900	121008890	16200	16200	16200	16200	0
548	20240723	105800	121008890	16200	16200	16200	16200	0
549	20240723	105700	121008890	16200	16200	16200	16200	0
550	20240723	105600	121008890	16200	16120	16200	16120	104
551	20240723	105500	119332330	16120	16120	16120	16120	0
552	20240723	105400	119332330	16120	16120	16120	16120	8
553	20240723	105300	119203370	16120	16120	16120	16120	7
554	20240723	105200	119090530	16120	16120	16120	16120	7
555	20240723	105100	118977690	16110	16110	16110	16110	0
556	20240723	105000	118977690	16110	16110	16110	16110	114
557	20240723	104900	117141150	16110	16110	16110	16110	0
558	20240723	104800	117141150	16110	16110	16110	16110	0
559	20240723	104700	117141150	16110	16110	16110	16110	0
560	20240723	104600	117141150	16110	16110	16110	16110	0
561	20240723	104500	117141150	16110	16110	16110	16110	0
562	20240723	104400	117141150	16110	16110	16110	16110	5
563	20240723	104300	117060600	16120	16120	16120	16120	0
564	20240723	104200	117060600	16120	16120	16120	16120	0
565	20240723	104100	117060600	16120	16120	16120	16120	0
566	20240723	104000	117060600	16120	16120	16120	16120	0
567	20240723	103900	117060600	16120	16120	16120	16120	0
568	20240723	103800	117060600	16120	16120	16120	16120	0
569	20240723	103700	117060600	16120	16120	16120	16120	0
570	20240723	103600	117060600	16120	16120	16120	16120	0
571	20240723	103500	117060600	16120	16120	16120	16120	0
572	20240723	103400	117060600	16120	16120	16120	16120	0
573	20240723	103300	117060600	16120	16120	16120	16120	0
574	20240723	103200	117060600	16120	16120	16120	16120	100
575	20240723	103100	115448600	16120	16120	16120	16120	0
576	20240723	103000	115448600	16120	16120	16120	16120	0
577	20240723	102900	115448600	16120	16120	16120	16120	0
578	20240723	102800	115448600	16120	16120	16120	16120	0
579	20240723	102700	115448600	16120	16120	16120	16120	0
580	20240723	102600	115448600	16120	16120	16120	16120	10
581	20240723	102500	115287400	16120	16120	16120	16120	0
582	20240723	102400	115287400	16120	16120	16120	16120	0
583	20240723	102300	115287400	16120	16120	16120	16120	0
584	20240723	102200	115287400	16120	16120	16120	16120	879
585	20240723	102100	101117920	16120	16120	16120	16120	0
586	20240723	102000	101117920	16120	16120	16120	16120	0
587	20240723	101900	101117920	16120	16120	16120	16120	0
588	20240723	101800	101117920	16120	16120	16120	16120	0
589	20240723	101700	101117920	16120	16120	16120	16120	0
590	20240723	101600	101117920	16120	16120	16120	16120	0
591	20240723	101500	101117920	16120	16120	16120	16120	0
592	20240723	101400	101117920	16120	16120	16120	16120	0
593	20240723	101300	101117920	16120	16120	16120	16120	0
594	20240723	101200	101117920	16120	16120	16120	16120	0
595	20240723	101100	101117920	16120	16120	16120	16120	0
596	20240723	101000	101117920	16120	16120	16120	16120	0
597	20240723	100900	101117920	16120	16120	16120	16120	0
598	20240723	100800	101117920	16120	16120	16120	16120	0
599	20240723	100700	101117920	16120	16120	16120	16120	65
600	20240723	100600	100070120	16120	16120	16120	16120	0
601	20240723	100500	100070120	16120	16120	16120	16120	0
602	20240723	100400	100070120	16120	16120	16120	16120	0
603	20240723	100300	100070120	16120	16120	16120	16120	95
604	20240723	100200	98538720	16120	16130	16130	16120	55
605	20240723	100100	97651660	16140	16140	16140	16140	0
606	20240723	100000	97651660	16140	16180	16180	16140	245
607	20240723	095900	93695530	16190	16200	16200	16190	200
608	20240723	095800	90456570	16210	16210	16210	16210	0
609	20240723	095700	90456570	16210	16210	16210	16210	0
610	20240723	095600	90456570	16210	16210	16210	16210	0
611	20240723	095500	90456570	16210	16230	16230	16210	71
612	20240723	095400	89305340	16290	16290	16290	16290	0
613	20240723	095300	89305340	16290	16290	16290	16290	0
614	20240723	095200	89305340	16290	16290	16290	16290	0
615	20240723	095100	89305340	16290	16290	16290	16290	0
616	20240723	095000	89305340	16290	16290	16290	16290	0
617	20240723	094900	89305340	16290	16290	16290	16290	0
618	20240723	094800	89305340	16290	16290	16290	16290	3
619	20240723	094700	89256470	16230	16230	16230	16230	4
620	20240723	094600	89191550	16290	16290	16290	16290	0
621	20240723	094500	89191550	16290	16290	16290	16290	0
622	20240723	094400	89191550	16290	16290	16290	16290	0
623	20240723	094300	89191550	16290	16290	16290	16290	0
624	20240723	094200	89191550	16290	16290	16290	16290	0
625	20240723	094100	89191550	16290	16290	16290	16290	0
626	20240723	094000	89191550	16290	16290	16290	16290	0
627	20240723	093900	89191550	16290	16290	16290	16290	0
628	20240723	093800	89191550	16290	16290	16290	16290	2
629	20240723	093700	89158970	16210	16210	16210	16210	0
630	20240723	093600	89158970	16210	16210	16210	16210	10
631	20240723	093500	88996870	16300	16280	16300	16280	402
632	20240723	093400	82445570	16290	16290	16290	16290	0
633	20240723	093300	82445570	16290	16270	16290	16270	553
634	20240723	093200	73442940	16270	16270	16270	16270	0
635	20240723	093100	73442940	16270	16270	16270	16270	0
636	20240723	093000	73442940	16270	16270	16270	16270	1
637	20240723	092900	73426670	16280	16280	16280	16280	0
638	20240723	092800	73426670	16280	16280	16280	16280	0
639	20240723	092700	73426670	16280	16280	16280	16280	0
640	20240723	092600	73426670	16280	16280	16280	16280	2
641	20240723	092500	73394110	16190	16190	16190	16190	0
642	20240723	092400	73394110	16190	16190	16190	16190	0
643	20240723	092300	73394110	16190	16280	16280	16190	3
644	20240723	092200	73345450	16190	16250	16250	16190	57
645	20240723	092100	72419260	16300	16300	16300	16300	1
646	20240723	092000	72402960	16250	16250	16250	16250	150
647	20240723	091900	69965460	16360	16360	16360	16360	0
648	20240723	091800	69965460	16360	16250	16360	16250	5
649	20240723	091700	69883990	16250	16250	16250	16250	0
650	20240723	091600	69883990	16250	16260	16260	16250	30
651	20240723	091500	69396240	16400	16300	16400	16300	1088
652	20240723	091400	51661740	16300	16300	16300	16300	0
653	20240723	091300	51661740	16300	16300	16300	16300	0
654	20240723	091200	51661740	16300	16250	16300	16250	1174
655	20240723	091100	32539660	16270	16260	16270	16260	113
656	20240723	091000	30701260	16170	16170	16170	16170	1
657	20240723	090900	30685090	16170	16170	16170	16170	2
658	20240723	090800	30652750	16260	16240	16260	16240	648
659	20240723	090700	20124190	16250	16250	16250	16250	0
660	20240723	090600	20124190	16250	16250	16250	16250	0
661	20240723	090500	20124190	16250	16210	16250	16210	509
662	20240723	090400	11853100	16210	16190	16210	16190	516
663	20240723	090300	3498900	16190	16190	16190	16190	2
664	20240723	090200	3466520	16180	16130	16180	16130	4
665	20240723	090100	3401860	16120	16130	16130	16120	125
666	20240723	090000	1386760	16120	16120	16160	16120	86