KissMeData/039290/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	192100	186811720	7880	7880	7880	7880	305
3	20240723	192000	186811720	7880	7880	7880	7880	0
4	20240723	191900	186811720	7880	7880	7880	7880	0
5	20240723	191800	186811720	7880	7880	7880	7880	0
6	20240723	191700	186811720	7880	7880	7880	7880	0
7	20240723	191600	186811720	7880	7880	7880	7880	0
8	20240723	191500	186811720	7880	7880	7880	7880	0
9	20240723	191400	186811720	7880	7880	7880	7880	0
10	20240723	191300	186811720	7880	7880	7880	7880	0
11	20240723	191200	186811720	7880	7880	7880	7880	0
12	20240723	191100	186811720	7880	7880	7880	7880	0
13	20240723	191000	186811720	7880	7880	7880	7880	0
14	20240723	190900	186811720	7880	7880	7880	7880	0
15	20240723	190800	186811720	7880	7880	7880	7880	0
16	20240723	190700	186811720	7880	7880	7880	7880	0
17	20240723	190600	186811720	7880	7880	7880	7880	0
18	20240723	190500	186811720	7880	7880	7880	7880	0
19	20240723	190400	186811720	7880	7880	7880	7880	0
20	20240723	190300	186811720	7880	7880	7880	7880	0
21	20240723	190200	186811720	7880	7880	7880	7880	0
22	20240723	190100	186811720	7880	7880	7880	7880	0
23	20240723	190000	186811720	7880	7880	7880	7880	0
24	20240723	185900	186811720	7880	7880	7880	7880	0
25	20240723	185800	186811720	7880	7880	7880	7880	0
26	20240723	185700	186811720	7880	7880	7880	7880	0
27	20240723	185600	186811720	7880	7880	7880	7880	0
28	20240723	185500	186811720	7880	7880	7880	7880	0
29	20240723	185400	186811720	7880	7880	7880	7880	0
30	20240723	185300	186811720	7880	7880	7880	7880	0
31	20240723	185200	186811720	7880	7880	7880	7880	0
32	20240723	185100	186811720	7880	7880	7880	7880	305
33	20240723	185000	186811720	7880	7880	7880	7880	0
34	20240723	184900	186811720	7880	7880	7880	7880	0
35	20240723	184800	186811720	7880	7880	7880	7880	0
36	20240723	184700	186811720	7880	7880	7880	7880	0
37	20240723	184600	186811720	7880	7880	7880	7880	0
38	20240723	184500	186811720	7880	7880	7880	7880	0
39	20240723	184400	186811720	7880	7880	7880	7880	0
40	20240723	184300	186811720	7880	7880	7880	7880	0
41	20240723	184200	186811720	7880	7880	7880	7880	0
42	20240723	184100	186811720	7880	7880	7880	7880	0
43	20240723	184000	186811720	7880	7880	7880	7880	0
44	20240723	183900	186811720	7880	7880	7880	7880	0
45	20240723	183800	186811720	7880	7880	7880	7880	0
46	20240723	183700	186811720	7880	7880	7880	7880	0
47	20240723	183600	186811720	7880	7880	7880	7880	0
48	20240723	183500	186811720	7880	7880	7880	7880	0
49	20240723	183400	186811720	7880	7880	7880	7880	0
50	20240723	183300	186811720	7880	7880	7880	7880	0
51	20240723	183200	186811720	7880	7880	7880	7880	0
52	20240723	183100	186811720	7880	7880	7880	7880	0
53	20240723	183000	186811720	7880	7880	7880	7880	0
54	20240723	182900	186811720	7880	7880	7880	7880	0
55	20240723	182800	186811720	7880	7880	7880	7880	0
56	20240723	182700	186811720	7880	7880	7880	7880	0
57	20240723	182600	186811720	7880	7880	7880	7880	0
58	20240723	182500	186811720	7880	7880	7880	7880	0
59	20240723	182400	186811720	7880	7880	7880	7880	0
60	20240723	182300	186811720	7880	7880	7880	7880	0
61	20240723	182200	186811720	7880	7880	7880	7880	0
62	20240723	182100	186811720	7880	7880	7880	7880	305
63	20240723	182000	186811720	7880	7880	7880	7880	0
64	20240723	181900	186811720	7880	7880	7880	7880	0
65	20240723	181800	186811720	7880	7880	7880	7880	0
66	20240723	181700	186811720	7880	7880	7880	7880	0
67	20240723	181600	186811720	7880	7880	7880	7880	0
68	20240723	181500	186811720	7880	7880	7880	7880	0
69	20240723	181400	186811720	7880	7880	7880	7880	0
70	20240723	181300	186811720	7880	7880	7880	7880	0
71	20240723	181200	186811720	7880	7880	7880	7880	0
72	20240723	181100	186811720	7880	7880	7880	7880	0
73	20240723	181000	186811720	7880	7880	7880	7880	0
74	20240723	180900	186811720	7880	7880	7880	7880	0
75	20240723	180800	186811720	7880	7880	7880	7880	0
76	20240723	180700	186811720	7880	7880	7880	7880	0
77	20240723	180600	186811720	7880	7880	7880	7880	0
78	20240723	180500	186811720	7880	7880	7880	7880	0
79	20240723	180400	186811720	7880	7880	7880	7880	0
80	20240723	180300	186811720	7880	7880	7880	7880	0
81	20240723	180200	186811720	7880	7880	7880	7880	0
82	20240723	180100	186811720	7880	7880	7880	7880	0
83	20240723	180000	186811720	7880	7880	7880	7880	0
84	20240723	175900	186811720	7880	7880	7880	7880	0
85	20240723	175800	186811720	7880	7880	7880	7880	0
86	20240723	175700	186811720	7880	7880	7880	7880	0
87	20240723	175600	186811720	7880	7880	7880	7880	0
88	20240723	175500	186811720	7880	7880	7880	7880	0
89	20240723	175400	186811720	7880	7880	7880	7880	0
90	20240723	175300	186811720	7880	7880	7880	7880	0
91	20240723	175200	186811720	7880	7880	7880	7880	0
92	20240723	175100	186811720	7880	7880	7880	7880	305
93	20240723	175000	186811720	7880	7880	7880	7880	0
94	20240723	174900	186811720	7880	7880	7880	7880	0
95	20240723	174800	186811720	7880	7880	7880	7880	0
96	20240723	174700	186811720	7880	7880	7880	7880	0
97	20240723	174600	186811720	7880	7880	7880	7880	0
98	20240723	174500	186811720	7880	7880	7880	7880	0
99	20240723	174400	186811720	7880	7880	7880	7880	0
100	20240723	174300	186811720	7880	7880	7880	7880	0
101	20240723	174200	186811720	7880	7880	7880	7880	0
102	20240723	174100	186811720	7880	7880	7880	7880	0
103	20240723	174000	186811720	7880	7880	7880	7880	0
104	20240723	173900	186811720	7880	7880	7880	7880	0
105	20240723	173800	186811720	7880	7880	7880	7880	0
106	20240723	173700	186811720	7880	7880	7880	7880	0
107	20240723	173600	186811720	7880	7880	7880	7880	0
108	20240723	173500	186811720	7880	7880	7880	7880	0
109	20240723	173400	186811720	7880	7880	7880	7880	0
110	20240723	173300	186811720	7880	7880	7880	7880	0
111	20240723	173200	186811720	7880	7880	7880	7880	0
112	20240723	173100	186811720	7880	7880	7880	7880	0
113	20240723	173000	186811720	7880	7880	7880	7880	0
114	20240723	172900	186811720	7880	7880	7880	7880	0
115	20240723	172800	186811720	7880	7880	7880	7880	0
116	20240723	172700	186811720	7880	7880	7880	7880	0
117	20240723	172600	186811720	7880	7880	7880	7880	0
118	20240723	172500	186811720	7880	7880	7880	7880	0
119	20240723	172400	186811720	7880	7880	7880	7880	0
120	20240723	172300	186811720	7880	7880	7880	7880	0
121	20240723	172200	186811720	7880	7880	7880	7880	0
122	20240723	172100	186811720	7880	7880	7880	7880	305
123	20240723	172000	186811720	7880	7880	7880	7880	0
124	20240723	171900	186811720	7880	7880	7880	7880	0
125	20240723	171800	186811720	7880	7880	7880	7880	0
126	20240723	171700	186811720	7880	7880	7880	7880	0
127	20240723	171600	186811720	7880	7880	7880	7880	0
128	20240723	171500	186811720	7880	7880	7880	7880	0
129	20240723	171400	186811720	7880	7880	7880	7880	0
130	20240723	171300	186811720	7880	7880	7880	7880	0
131	20240723	171200	186811720	7880	7880	7880	7880	0
132	20240723	171100	186811720	7880	7880	7880	7880	0
133	20240723	171000	186811720	7880	7880	7880	7880	0
134	20240723	170900	186811720	7880	7880	7880	7880	0
135	20240723	170800	186811720	7880	7880	7880	7880	0
136	20240723	170700	186811720	7880	7880	7880	7880	0
137	20240723	170600	186811720	7880	7880	7880	7880	0
138	20240723	170500	186811720	7880	7880	7880	7880	0
139	20240723	170400	186811720	7880	7880	7880	7880	0
140	20240723	170300	186811720	7880	7880	7880	7880	0
141	20240723	170200	186811720	7880	7880	7880	7880	0
142	20240723	170100	186811720	7880	7880	7880	7880	0
143	20240723	170000	186811720	7880	7880	7880	7880	0
144	20240723	165900	186811720	7880	7880	7880	7880	0
145	20240723	165800	186811720	7880	7880	7880	7880	0
146	20240723	165700	186811720	7880	7880	7880	7880	0
147	20240723	165600	186811720	7880	7880	7880	7880	0
148	20240723	165500	186811720	7880	7880	7880	7880	0
149	20240723	165400	186811720	7880	7880	7880	7880	0
150	20240723	165300	186811720	7880	7880	7880	7880	0
151	20240723	165200	186811720	7880	7880	7880	7880	0
152	20240723	165100	186811720	7880	7880	7880	7880	305
153	20240723	165000	186811720	7880	7880	7880	7880	0
154	20240723	164900	186811720	7880	7880	7880	7880	0
155	20240723	164800	186811720	7880	7880	7880	7880	0
156	20240723	164700	186811720	7880	7880	7880	7880	0
157	20240723	164600	186811720	7880	7880	7880	7880	0
158	20240723	164500	186811720	7880	7880	7880	7880	0
159	20240723	164400	186811720	7880	7880	7880	7880	0
160	20240723	164300	186811720	7880	7880	7880	7880	0
161	20240723	164200	186811720	7880	7880	7880	7880	0
162	20240723	164100	186811720	7880	7880	7880	7880	0
163	20240723	164000	186811720	7880	7880	7880	7880	0
164	20240723	163900	186811720	7880	7880	7880	7880	0
165	20240723	163800	186811720	7880	7880	7880	7880	0
166	20240723	163700	186811720	7880	7880	7880	7880	0
167	20240723	163600	186811720	7880	7880	7880	7880	0
168	20240723	163500	186811720	7880	7880	7880	7880	0
169	20240723	163400	186811720	7880	7880	7880	7880	0
170	20240723	163300	186811720	7880	7880	7880	7880	0
171	20240723	163200	186811720	7880	7880	7880	7880	0
172	20240723	163100	186811720	7880	7880	7880	7880	0
173	20240723	163000	186811720	7880	7880	7880	7880	0
174	20240723	162900	186811720	7880	7880	7880	7880	0
175	20240723	162800	186811720	7880	7880	7880	7880	0
176	20240723	162700	186811720	7880	7880	7880	7880	0
177	20240723	162600	186811720	7880	7880	7880	7880	0
178	20240723	162500	186811720	7880	7880	7880	7880	0
179	20240723	162400	186811720	7880	7880	7880	7880	0
180	20240723	162300	186811720	7880	7880	7880	7880	0
181	20240723	162200	186811720	7880	7880	7880	7880	0
182	20240723	162100	186811720	7880	7880	7880	7880	305
183	20240723	162000	186811720	7880	7880	7880	7880	0
184	20240723	161900	186811720	7880	7880	7880	7880	0
185	20240723	161800	186811720	7880	7880	7880	7880	0
186	20240723	161700	186811720	7880	7880	7880	7880	0
187	20240723	161600	186811720	7880	7880	7880	7880	0
188	20240723	161500	186811720	7880	7880	7880	7880	0
189	20240723	161400	186811720	7880	7880	7880	7880	0
190	20240723	161300	186811720	7880	7880	7880	7880	0
191	20240723	161200	186811720	7880	7880	7880	7880	0
192	20240723	161100	186811720	7880	7880	7880	7880	0
193	20240723	161000	186811720	7880	7880	7880	7880	0
194	20240723	160900	186811720	7880	7880	7880	7880	0
195	20240723	160800	186811720	7880	7880	7880	7880	0
196	20240723	160700	186811720	7880	7880	7880	7880	0
197	20240723	160600	186811720	7880	7880	7880	7880	0
198	20240723	160500	186811720	7880	7880	7880	7880	0
199	20240723	160400	186811720	7880	7880	7880	7880	0
200	20240723	160300	186811720	7880	7880	7880	7880	0
201	20240723	160200	186811720	7880	7880	7880	7880	0
202	20240723	160100	186811720	7880	7880	7880	7880	0
203	20240723	160000	186811720	7880	7880	7880	7880	0
204	20240723	155900	186811720	7880	7880	7880	7880	0
205	20240723	155800	186811720	7880	7880	7880	7880	0
206	20240723	155700	186811720	7880	7880	7880	7880	0
207	20240723	155600	186811720	7880	7880	7880	7880	0
208	20240723	155500	186811720	7880	7880	7880	7880	0
209	20240723	155400	186811720	7880	7880	7880	7880	0
210	20240723	155300	186811720	7880	7880	7880	7880	0
211	20240723	155200	186811720	7880	7880	7880	7880	0
212	20240723	155100	186811720	7880	7880	7880	7880	305
213	20240723	155000	186811720	7880	7880	7880	7880	0
214	20240723	154900	186811720	7880	7880	7880	7880	0
215	20240723	154800	186811720	7880	7880	7880	7880	0
216	20240723	154700	186811720	7880	7880	7880	7880	0
217	20240723	154600	186811720	7880	7880	7880	7880	0
218	20240723	154500	186811720	7880	7880	7880	7880	0
219	20240723	154400	186811720	7880	7880	7880	7880	0
220	20240723	154300	186811720	7880	7880	7880	7880	0
221	20240723	154200	186811720	7880	7880	7880	7880	0
222	20240723	154100	186811720	7880	7880	7880	7880	0
223	20240723	154000	186811720	7880	7880	7880	7880	0
224	20240723	153900	186811720	7880	7880	7880	7880	0
225	20240723	153800	186811720	7880	7880	7880	7880	0
226	20240723	153700	186811720	7880	7880	7880	7880	0
227	20240723	153600	186811720	7880	7880	7880	7880	0
228	20240723	153500	186811720	7880	7880	7880	7880	0
229	20240723	153400	186811720	7880	7880	7880	7880	0
230	20240723	153300	186811720	7880	7880	7880	7880	0
231	20240723	153200	186811720	7880	7880	7880	7880	0
232	20240723	153100	186811720	7880	7880	7880	7880	0
233	20240723	153000	186811720	7880	7880	7880	7880	305
234	20240723	152900	184408320	7900	7900	7900	7900	0
235	20240723	152800	184408320	7900	7900	7900	7900	0
236	20240723	152700	184408320	7900	7900	7900	7900	0
237	20240723	152600	184408320	7900	7900	7900	7900	0
238	20240723	152500	184408320	7900	7900	7900	7900	0
239	20240723	152400	184408320	7900	7900	7900	7900	0
240	20240723	152300	184408320	7900	7900	7900	7900	0
241	20240723	152200	184408320	7900	7900	7900	7900	0
242	20240723	152100	184408320	7900	7900	7900	7900	0
243	20240723	152000	184408320	7900	7900	7900	7900	0
244	20240723	151900	184408320	7900	7890	7900	7870	284
245	20240723	151800	182170450	7900	7900	7900	7900	1107
246	20240723	151700	173425150	7910	7910	7910	7910	236
247	20240723	151600	171558390	7910	7930	7930	7910	212
248	20240723	151500	169880290	7920	7920	7920	7920	0
249	20240723	151400	169880290	7920	7920	7920	7920	0
250	20240723	151300	169880290	7920	7920	7920	7920	10
251	20240723	151200	169801090	7920	7920	7920	7920	0
252	20240723	151100	169801090	7920	7920	7920	7920	3
253	20240723	151000	169777330	7920	7920	7920	7920	0
254	20240723	150900	169777330	7920	7920	7920	7920	44
255	20240723	150800	169428850	7930	7930	7930	7920	32
256	20240723	150700	169175390	7930	7930	7930	7930	168
257	20240723	150600	167843150	7940	7940	7940	7940	0
258	20240723	150500	167843150	7940	7940	7940	7940	0
259	20240723	150400	167843150	7940	7940	7940	7940	0
260	20240723	150300	167843150	7940	7940	7940	7940	0
261	20240723	150200	167843150	7940	7940	7940	7940	0
262	20240723	150100	167843150	7940	7940	7940	7940	102
263	20240723	150000	167033270	7940	7940	7940	7940	0
264	20240723	145900	167033270	7940	7940	7940	7940	0
265	20240723	145800	167033270	7940	7940	7940	7940	0
266	20240723	145700	167033270	7940	7940	7940	7940	19
267	20240723	145600	166882410	7940	7940	7940	7940	0
268	20240723	145500	166882410	7940	7940	7940	7940	0
269	20240723	145400	166882410	7940	7940	7940	7940	1
270	20240723	145300	166874470	7910	7910	7910	7910	0
271	20240723	145200	166874470	7910	7910	7910	7910	0
272	20240723	145100	166874470	7910	7910	7910	7910	0
273	20240723	145000	166874470	7910	7930	7930	7910	297
274	20240723	144900	164523600	7940	7940	7940	7940	76
275	20240723	144800	163920160	7940	7960	7960	7940	24
276	20240723	144700	163729580	7960	7960	7960	7960	0
277	20240723	144600	163729580	7960	7960	7960	7960	0
278	20240723	144500	163729580	7960	7960	7960	7960	1
279	20240723	144400	163721620	7960	7960	7960	7960	1
280	20240723	144300	163713660	7960	7960	7960	7960	1
281	20240723	144200	163705700	7940	7940	7940	7940	0
282	20240723	144100	163705700	7940	7940	7940	7940	0
283	20240723	144000	163705700	7940	7940	7940	7940	0
284	20240723	143900	163705700	7940	7940	7940	7940	0
285	20240723	143800	163705700	7940	7940	7940	7940	0
286	20240723	143700	163705700	7940	7940	7940	7940	16
287	20240723	143600	163578660	7940	7940	7940	7940	0
288	20240723	143500	163578660	7940	7940	7940	7940	0
289	20240723	143400	163578660	7940	7940	7940	7940	0
290	20240723	143300	163578660	7940	7940	7940	7940	100
291	20240723	143200	162784660	7960	7960	7960	7960	58
292	20240723	143100	162322980	7940	7940	7940	7940	200
293	20240723	143000	160734980	7960	7960	7960	7960	0
294	20240723	142900	160734980	7960	7960	7960	7960	0
295	20240723	142800	160734980	7960	7960	7960	7960	0
296	20240723	142700	160734980	7960	7960	7960	7960	0
297	20240723	142600	160734980	7960	7960	7960	7960	0
298	20240723	142500	160734980	7960	7960	7960	7960	0
299	20240723	142400	160734980	7960	7960	7960	7960	1
300	20240723	142300	160727020	7930	7950	7950	7930	68
301	20240723	142200	160187620	7960	7960	7960	7960	20
302	20240723	142100	160028420	7960	7960	7960	7960	10
303	20240723	142000	159948820	7960	7960	7960	7960	0
304	20240723	141900	159948820	7960	7960	7960	7960	0
305	20240723	141800	159948820	7960	7960	7960	7960	1
306	20240723	141700	159940860	7960	7960	7960	7960	0
307	20240723	141600	159940860	7960	7960	7960	7960	0
308	20240723	141500	159940860	7960	7960	7960	7960	0
309	20240723	141400	159940860	7960	7960	7960	7960	0
310	20240723	141300	159940860	7960	7960	7960	7960	0
311	20240723	141200	159940860	7960	7930	7960	7920	6
312	20240723	141100	159893290	7960	7960	7960	7960	1
313	20240723	141000	159885330	7920	7930	7930	7920	10
314	20240723	140900	159806120	7960	7960	7960	7960	0
315	20240723	140800	159806120	7960	7960	7960	7960	0
316	20240723	140700	159806120	7960	7960	7960	7960	0
317	20240723	140600	159806120	7960	7960	7960	7960	0
318	20240723	140500	159806120	7960	7960	7960	7960	0
319	20240723	140400	159806120	7960	7960	7960	7960	0
320	20240723	140300	159806120	7960	7960	7960	7960	0
321	20240723	140200	159806120	7960	7960	7960	7960	0
322	20240723	140100	159806120	7960	7960	7960	7960	1
323	20240723	140000	159798160	7920	7940	7940	7920	32
324	20240723	135900	159544550	7960	7960	7960	7960	0
325	20240723	135800	159544550	7960	7960	7960	7960	0
326	20240723	135700	159544550	7960	7960	7960	7960	0
327	20240723	135600	159544550	7960	7920	7960	7920	398
328	20240723	135500	156392350	7950	7950	7950	7950	25
329	20240723	135400	156193600	7950	7950	7950	7950	0
330	20240723	135300	156193600	7950	7950	7950	7950	0
331	20240723	135200	156193600	7950	7950	7950	7950	0
332	20240723	135100	156193600	7950	7950	7950	7950	0
333	20240723	135000	156193600	7950	7950	7950	7950	0
334	20240723	134900	156193600	7950	7950	7950	7950	1
335	20240723	134800	156185650	7900	7940	7940	7900	400
336	20240723	134700	153022070	7940	7940	7940	7940	0
337	20240723	134600	153022070	7940	7940	7940	7940	0
338	20240723	134500	153022070	7940	7940	7940	7940	1
339	20240723	134400	153014130	7940	7940	7940	7940	0
340	20240723	134300	153014130	7940	7940	7940	7940	0
341	20240723	134200	153014130	7940	7940	7940	7940	0
342	20240723	134100	153014130	7940	7940	7940	7940	0
343	20240723	134000	153014130	7940	7940	7940	7940	0
344	20240723	133900	153014130	7940	7940	7940	7940	0
345	20240723	133800	153014130	7940	7940	7940	7940	0
346	20240723	133700	153014130	7940	7940	7940	7940	0
347	20240723	133600	153014130	7940	7940	7940	7940	0
348	20240723	133500	153014130	7940	7950	7950	7940	10
349	20240723	133400	152934700	7910	7910	7910	7910	0
350	20240723	133300	152934700	7910	7910	7910	7910	0
351	20240723	133200	152934700	7910	7940	7940	7910	100
352	20240723	133100	152143500	7950	7950	7950	7950	0
353	20240723	133000	152143500	7950	7950	7950	7950	0
354	20240723	132900	152143500	7950	7950	7950	7950	40
355	20240723	132800	151825500	7950	7950	7950	7950	0
356	20240723	132700	151825500	7950	7950	7950	7950	0
357	20240723	132600	151825500	7950	7950	7950	7950	1
358	20240723	132500	151817550	7960	7960	7960	7960	0
359	20240723	132400	151817550	7960	7960	7960	7960	0
360	20240723	132300	151817550	7960	7960	7960	7960	2
361	20240723	132200	151801630	7940	7940	7940	7940	0
362	20240723	132100	151801630	7940	7940	7940	7940	0
363	20240723	132000	151801630	7940	7940	7940	7940	0
364	20240723	131900	151801630	7940	7940	7940	7940	0
365	20240723	131800	151801630	7940	7940	7940	7940	0
366	20240723	131700	151801630	7940	7940	7940	7940	0
367	20240723	131600	151801630	7940	7940	7940	7940	0
368	20240723	131500	151801630	7940	7940	7940	7940	0
369	20240723	131400	151801630	7940	7940	7940	7940	38
370	20240723	131300	151499910	7940	7940	7940	7940	0
371	20240723	131200	151499910	7940	7940	7940	7940	0
372	20240723	131100	151499910	7940	7940	7940	7940	0
373	20240723	131000	151499910	7940	7940	7940	7940	0
374	20240723	130900	151499910	7940	7940	7940	7940	0
375	20240723	130800	151499910	7940	7940	7940	7940	0
376	20240723	130700	151499910	7940	7940	7940	7940	0
377	20240723	130600	151499910	7940	7940	7940	7940	0
378	20240723	130500	151499910	7940	7940	7940	7940	0
379	20240723	130400	151499910	7940	7940	7940	7940	9
380	20240723	130300	151428450	7900	7900	7900	7900	0
381	20240723	130200	151428450	7900	7910	7910	7900	2
382	20240723	130100	151412640	7910	7910	7910	7910	0
383	20240723	130000	151412640	7910	7910	7910	7910	0
384	20240723	125900	151412640	7910	7910	7910	7910	187
385	20240723	125800	149933470	7910	7920	7920	7910	457
386	20240723	125700	146318480	7920	7920	7920	7920	400
387	20240723	125600	143150480	7930	7930	7930	7930	109
388	20240723	125500	142286110	7930	7930	7930	7930	0
389	20240723	125400	142286110	7930	7930	7930	7930	0
390	20240723	125300	142286110	7930	7930	7930	7930	0
391	20240723	125200	142286110	7930	7930	7930	7930	150
392	20240723	125100	141096610	7940	7940	7940	7940	0
393	20240723	125000	141096610	7940	7940	7940	7940	151
394	20240723	124900	139897670	7960	7960	7960	7960	6
395	20240723	124800	139849910	7960	7940	7960	7940	41
396	20240723	124700	139524350	7940	7940	7940	7940	70
397	20240723	124600	138968550	7940	7950	7950	7940	511
398	20240723	124500	134910870	7950	7950	7950	7950	0
399	20240723	124400	134910870	7950	7950	7950	7950	0
400	20240723	124300	134910870	7950	7960	7960	7950	232
401	20240723	124200	133065820	7960	7970	7970	7960	21
402	20240723	124100	132898460	7970	7970	7970	7970	0
403	20240723	124000	132898460	7970	7970	7970	7970	0
404	20240723	123900	132898460	7970	7970	7970	7970	0
405	20240723	123800	132898460	7970	7970	7970	7970	0
406	20240723	123700	132898460	7970	7970	7970	7970	0
407	20240723	123600	132898460	7970	7970	7970	7970	0
408	20240723	123500	132898460	7970	7970	7970	7970	0
409	20240723	123400	132898460	7970	7970	7970	7970	1
410	20240723	123300	132890490	7970	7970	7970	7970	1
411	20240723	123200	132882520	7970	7970	7970	7970	13
412	20240723	123100	132778910	7970	7970	7970	7970	0
413	20240723	123000	132778910	7970	7970	7970	7970	0
414	20240723	122900	132778910	7970	7970	7970	7970	0
415	20240723	122800	132778910	7970	7970	7970	7970	0
416	20240723	122700	132778910	7970	7970	7970	7970	0
417	20240723	122600	132778910	7970	7970	7970	7970	2
418	20240723	122500	132762970	7970	7970	7970	7970	0
419	20240723	122400	132762970	7970	7970	7970	7970	0
420	20240723	122300	132762970	7970	7970	7970	7970	0
421	20240723	122200	132762970	7970	7970	7970	7970	0
422	20240723	122100	132762970	7970	7970	7970	7970	0
423	20240723	122000	132762970	7970	7970	7970	7970	100
424	20240723	121900	131965970	7970	7970	7970	7970	0
425	20240723	121800	131965970	7970	7970	7970	7970	86
426	20240723	121700	131280550	7990	7990	7990	7990	0
427	20240723	121600	131280550	7990	7990	7990	7990	1
428	20240723	121500	131272560	7990	7990	7990	7990	0
429	20240723	121400	131272560	7990	7990	7990	7990	0
430	20240723	121300	131272560	7990	7990	7990	7990	139
431	20240723	121200	130161950	7990	7990	7990	7990	0
432	20240723	121100	130161950	7990	7990	7990	7990	0
433	20240723	121000	130161950	7990	7990	7990	7990	0
434	20240723	120900	130161950	7990	7990	7990	7990	0
435	20240723	120800	130161950	7990	7990	7990	7990	4
436	20240723	120700	130129990	7990	7990	7990	7990	1
437	20240723	120600	130122000	7970	7970	7970	7970	0
438	20240723	120500	130122000	7970	7980	7980	7970	5
439	20240723	120400	130082140	7970	7980	7980	7970	45
440	20240723	120300	129723480	7990	7990	7990	7990	1
441	20240723	120200	129715490	7990	7990	7990	7990	0
442	20240723	120100	129715490	7990	7990	7990	7990	0
443	20240723	120000	129715490	7990	7990	7990	7990	4
444	20240723	115900	129683530	7990	7990	7990	7990	0
445	20240723	115800	129683530	7990	7970	7990	7970	13
446	20240723	115700	129579900	7970	7970	7970	7970	334
447	20240723	115600	126917920	7980	7980	7980	7980	4
448	20240723	115500	126886000	7990	7990	7990	7990	0
449	20240723	115400	126886000	7990	7990	7990	7990	3
450	20240723	115300	126862030	7980	7980	7980	7980	9
451	20240723	115200	126790210	7980	7980	7980	7980	20
452	20240723	115100	126630610	7970	7970	7970	7970	31
453	20240723	115000	126383540	7960	7960	7960	7960	5
454	20240723	114900	126343740	7960	7960	7960	7960	0
455	20240723	114800	126343740	7960	7960	7960	7960	2
456	20240723	114700	126327820	7960	7960	7960	7960	0
457	20240723	114600	126327820	7960	7960	7960	7960	0
458	20240723	114500	126327820	7960	7960	7960	7960	0
459	20240723	114400	126327820	7960	7960	7960	7960	3
460	20240723	114300	126303940	7950	7950	7950	7950	0
461	20240723	114200	126303940	7950	7950	7950	7950	0
462	20240723	114100	126303940	7950	7950	7950	7950	0
463	20240723	114000	126303940	7950	7950	7950	7950	0
464	20240723	113900	126303940	7950	7950	7950	7950	0
465	20240723	113800	126303940	7950	7950	7950	7950	1
466	20240723	113700	126295990	7970	7970	7970	7970	0
467	20240723	113600	126295990	7970	7970	7970	7970	0
468	20240723	113500	126295990	7970	7970	7970	7970	0
469	20240723	113400	126295990	7970	7970	7970	7970	5
470	20240723	113300	126256140	7970	7970	7970	7970	0
471	20240723	113200	126256140	7970	7960	7970	7960	15
472	20240723	113100	126136730	7960	7960	7960	7960	8
473	20240723	113000	126073050	7970	7960	7970	7960	425
474	20240723	112900	122690020	7940	7940	7940	7940	240
475	20240723	112800	120784420	7940	7940	7940	7940	0
476	20240723	112700	120784420	7940	7940	7940	7930	22
477	20240723	112600	120609910	7950	7950	7950	7950	0
478	20240723	112500	120609910	7950	7950	7950	7950	0
479	20240723	112400	120609910	7950	7950	7950	7950	0
480	20240723	112300	120609910	7950	7950	7950	7950	0
481	20240723	112200	120609910	7950	7950	7950	7950	0
482	20240723	112100	120609910	7950	7950	7950	7950	0
483	20240723	112000	120609910	7950	7950	7950	7950	0
484	20240723	111900	120609910	7950	7940	7950	7940	201
485	20240723	111800	119013960	7950	7950	7950	7950	6
486	20240723	111700	118966260	7950	7950	7950	7950	0
487	20240723	111600	118966260	7950	7950	7950	7950	18
488	20240723	111500	118823160	7960	7960	7960	7960	0
489	20240723	111400	118823160	7960	7960	7960	7960	0
490	20240723	111300	118823160	7960	7960	7960	7960	0
491	20240723	111200	118823160	7960	7960	7960	7960	100
492	20240723	111100	118027160	7960	7960	7960	7960	100
493	20240723	111000	117231160	7960	7960	7960	7960	7
494	20240723	110900	117175440	7960	7960	7960	7960	0
495	20240723	110800	117175440	7960	7960	7960	7960	2
496	20240723	110700	117159520	7950	7950	7950	7950	13
497	20240723	110600	117056170	7960	7960	7960	7960	0
498	20240723	110500	117056170	7960	7960	7960	7960	11
499	20240723	110400	116968610	7960	7960	7960	7960	0
500	20240723	110300	116968610	7960	7960	7960	7960	0
501	20240723	110200	116968610	7960	7960	7960	7960	0
502	20240723	110100	116968610	7960	7960	7960	7960	0
503	20240723	110000	116968610	7960	7960	7960	7960	0
504	20240723	105900	116968610	7960	7960	7960	7960	1
505	20240723	105800	116960650	7930	7930	7930	7930	70
506	20240723	105700	116405550	7930	7930	7930	7930	0
507	20240723	105600	116405550	7930	7930	7930	7930	0
508	20240723	105500	116405550	7930	7930	7930	7930	1
509	20240723	105400	116397620	7960	7960	7960	7960	1
510	20240723	105300	116389660	7930	7930	7930	7930	0
511	20240723	105200	116389660	7930	7930	7930	7930	0
512	20240723	105100	116389660	7930	7930	7930	7930	0
513	20240723	105000	116389660	7930	7930	7930	7930	0
514	20240723	104900	116389660	7930	7980	7980	7920	205
515	20240723	104800	114760880	7980	7980	7980	7980	20
516	20240723	104700	114601280	7930	7920	7960	7920	140
517	20240723	104600	113490380	7960	7960	7960	7960	45
518	20240723	104500	113132180	7920	7920	7920	7920	0
519	20240723	104400	113132180	7920	7920	7920	7920	0
520	20240723	104300	113132180	7920	7920	7920	7920	0
521	20240723	104200	113132180	7920	7920	7920	7920	0
522	20240723	104100	113132180	7920	7920	7920	7920	84
523	20240723	104000	112466900	7920	7940	7940	7920	141
524	20240723	103900	111347670	7950	7950	7950	7950	1318
525	20240723	103800	100869570	7960	7960	7960	7960	251
526	20240723	103700	98871610	7960	7960	7960	7960	0
527	20240723	103600	98871610	7960	7960	7960	7960	0
528	20240723	103500	98871610	7960	7960	7960	7960	100
529	20240723	103400	98075610	7960	7960	7960	7960	0
530	20240723	103300	98075610	7960	7960	7960	7960	70
531	20240723	103200	97518410	7960	7970	7970	7960	20
532	20240723	103100	97359200	7960	7960	7960	7960	10
533	20240723	103000	97279600	7950	7980	7980	7950	786
534	20240723	102900	91023700	7960	7960	7960	7960	156
535	20240723	102800	89781940	7970	7970	7970	7970	0
536	20240723	102700	89781940	7970	7970	7970	7970	0
537	20240723	102600	89781940	7970	7970	7970	7970	0
538	20240723	102500	89781940	7970	7970	7970	7970	181
539	20240723	102400	88339370	7980	7980	7980	7980	3
540	20240723	102300	88315430	7980	7980	7980	7980	61
541	20240723	102200	87828650	7980	7980	7980	7980	4
542	20240723	102100	87796730	7970	7970	7970	7970	145
543	20240723	102000	86641080	7980	7990	7990	7980	250
544	20240723	101900	84646020	8010	8010	8010	8010	1
545	20240723	101800	84638010	8000	8000	8000	8000	7
546	20240723	101700	84582010	8010	8010	8010	8010	0
547	20240723	101600	84582010	8010	8010	8010	8010	0
548	20240723	101500	84582010	8010	8010	8010	8010	1
549	20240723	101400	84574000	8000	8000	8000	8000	0
550	20240723	101300	84574000	8000	8000	8000	8000	25
551	20240723	101200	84374000	8010	8010	8010	8010	0
552	20240723	101100	84374000	8010	8010	8010	8010	0
553	20240723	101000	84374000	8010	8010	8010	8010	0
554	20240723	100900	84374000	8010	8010	8010	8010	0
555	20240723	100800	84374000	8010	8010	8010	8010	1
556	20240723	100700	84365990	7980	7980	7980	7980	0
557	20240723	100600	84365990	7980	7980	7980	7980	15
558	20240723	100500	84246290	7980	8000	8010	7980	1193
559	20240723	100400	74725620	8010	8010	8010	8010	0
560	20240723	100300	74725620	8010	8010	8010	8010	0
561	20240723	100200	74725620	8010	8010	8010	8010	0
562	20240723	100100	74725620	8010	8010	8010	8010	0
563	20240723	100000	74725620	8010	8010	8010	8010	5
564	20240723	095900	74685570	8010	8010	8010	8010	0
565	20240723	095800	74685570	8010	8010	8010	8010	22
566	20240723	095700	74509350	8010	8010	8010	8010	2
567	20240723	095600	74493330	8010	8010	8010	8010	0
568	20240723	095500	74493330	8010	8010	8010	8010	0
569	20240723	095400	74493330	8010	8010	8010	8010	0
570	20240723	095300	74493330	8010	8000	8010	7990	1417
571	20240723	095200	63161610	8000	8000	8000	8000	300
572	20240723	095100	60761610	8000	8000	8000	8000	0
573	20240723	095000	60761610	8000	8000	8000	8000	0
574	20240723	094900	60761610	8000	8000	8010	8000	980
575	20240723	094800	52921600	8000	8000	8000	8000	1
576	20240723	094700	52913600	8040	8040	8040	8040	1
577	20240723	094600	52905560	8010	8010	8010	8010	2224
578	20240723	094500	35091320	8010	8030	8050	8010	1027
579	20240723	094400	26862870	8050	8050	8050	8050	0
580	20240723	094300	26862870	8050	8060	8060	8050	31
581	20240723	094200	26613280	8060	8060	8060	8060	1
582	20240723	094100	26605220	8100	8100	8100	8100	0
583	20240723	094000	26605220	8100	8100	8100	8100	0
584	20240723	093900	26605220	8100	8100	8100	8100	1
585	20240723	093800	26597120	8090	8090	8090	8090	100
586	20240723	093700	25788120	8090	8090	8090	8090	5
587	20240723	093600	25747670	8100	8100	8100	8100	0
588	20240723	093500	25747670	8100	8100	8100	8100	0
589	20240723	093400	25747670	8100	8100	8100	8100	0
590	20240723	093300	25747670	8100	8100	8100	8100	0
591	20240723	093200	25747670	8100	8100	8100	8100	0
592	20240723	093100	25747670	8100	8100	8100	8100	0
593	20240723	093000	25747670	8100	8100	8100	8100	0
594	20240723	092900	25747670	8100	8100	8100	8100	0
595	20240723	092800	25747670	8100	8090	8100	8090	101
596	20240723	092700	24930570	8090	8090	8090	8090	0
597	20240723	092600	24930570	8090	8090	8090	8090	28
598	20240723	092500	24704050	8090	8090	8090	8090	1
599	20240723	092400	24695960	8050	8080	8090	8050	3
600	20240723	092300	24671740	8080	8050	8080	8050	133
601	20240723	092200	23598780	8050	8050	8050	8050	0
602	20240723	092100	23598780	8050	8050	8050	8050	0
603	20240723	092000	23598780	8050	8050	8050	8050	0
604	20240723	091900	23598780	8050	8050	8050	8050	0
605	20240723	091800	23598780	8050	8050	8050	8050	1
606	20240723	091700	23590730	8010	8010	8010	8010	0
607	20240723	091600	23590730	8010	8080	8080	8010	359
608	20240723	091500	20714010	8070	8080	8080	8070	184
609	20240723	091400	19229120	8070	8070	8070	8070	47
610	20240723	091300	18849830	8070	8070	8070	8070	0
611	20240723	091200	18849830	8070	8070	8070	8070	0
612	20240723	091100	18849830	8070	8060	8070	8060	25
613	20240723	091000	18648150	8010	8010	8010	8010	0
614	20240723	090900	18648150	8010	8020	8020	8010	609
615	20240723	090800	13769560	8040	8030	8040	8000	699
616	20240723	090700	8170640	8030	8030	8030	8030	2
617	20240723	090600	8154580	8100	8100	8100	8100	0
618	20240723	090500	8154580	8100	8070	8100	8070	126
619	20240723	090400	7135990	8070	8070	8070	8070	9
620	20240723	090300	7063360	8070	8070	8070	8070	1
621	20240723	090200	7055290	8000	8030	8030	8000	192
622	20240723	090100	5513740	8030	8030	8030	8030	15
623	20240723	090000	5393290	8010	7990	8010	7990	675