KissMeData/039840/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	192200	302651500	18990	18990	18990	18990	2355
3	20240723	192100	302651500	18990	18990	18990	18990	0
4	20240723	192000	302651500	18990	18990	18990	18990	0
5	20240723	191900	302651500	18990	18990	18990	18990	0
6	20240723	191800	302651500	18990	18990	18990	18990	0
7	20240723	191700	302651500	18990	18990	18990	18990	0
8	20240723	191600	302651500	18990	18990	18990	18990	0
9	20240723	191500	302651500	18990	18990	18990	18990	0
10	20240723	191400	302651500	18990	18990	18990	18990	0
11	20240723	191300	302651500	18990	18990	18990	18990	0
12	20240723	191200	302651500	18990	18990	18990	18990	0
13	20240723	191100	302651500	18990	18990	18990	18990	0
14	20240723	191000	302651500	18990	18990	18990	18990	0
15	20240723	190900	302651500	18990	18990	18990	18990	0
16	20240723	190800	302651500	18990	18990	18990	18990	0
17	20240723	190700	302651500	18990	18990	18990	18990	0
18	20240723	190600	302651500	18990	18990	18990	18990	0
19	20240723	190500	302651500	18990	18990	18990	18990	0
20	20240723	190400	302651500	18990	18990	18990	18990	0
21	20240723	190300	302651500	18990	18990	18990	18990	0
22	20240723	190200	302651500	18990	18990	18990	18990	0
23	20240723	190100	302651500	18990	18990	18990	18990	0
24	20240723	190000	302651500	18990	18990	18990	18990	0
25	20240723	185900	302651500	18990	18990	18990	18990	0
26	20240723	185800	302651500	18990	18990	18990	18990	0
27	20240723	185700	302651500	18990	18990	18990	18990	0
28	20240723	185600	302651500	18990	18990	18990	18990	0
29	20240723	185500	302651500	18990	18990	18990	18990	0
30	20240723	185400	302651500	18990	18990	18990	18990	0
31	20240723	185300	302651500	18990	18990	18990	18990	0
32	20240723	185200	302651500	18990	18990	18990	18990	2355
33	20240723	185100	302651500	18990	18990	18990	18990	0
34	20240723	185000	302651500	18990	18990	18990	18990	0
35	20240723	184900	302651500	18990	18990	18990	18990	0
36	20240723	184800	302651500	18990	18990	18990	18990	0
37	20240723	184700	302651500	18990	18990	18990	18990	0
38	20240723	184600	302651500	18990	18990	18990	18990	0
39	20240723	184500	302651500	18990	18990	18990	18990	0
40	20240723	184400	302651500	18990	18990	18990	18990	0
41	20240723	184300	302651500	18990	18990	18990	18990	0
42	20240723	184200	302651500	18990	18990	18990	18990	0
43	20240723	184100	302651500	18990	18990	18990	18990	0
44	20240723	184000	302651500	18990	18990	18990	18990	0
45	20240723	183900	302651500	18990	18990	18990	18990	0
46	20240723	183800	302651500	18990	18990	18990	18990	0
47	20240723	183700	302651500	18990	18990	18990	18990	0
48	20240723	183600	302651500	18990	18990	18990	18990	0
49	20240723	183500	302651500	18990	18990	18990	18990	0
50	20240723	183400	302651500	18990	18990	18990	18990	0
51	20240723	183300	302651500	18990	18990	18990	18990	0
52	20240723	183200	302651500	18990	18990	18990	18990	0
53	20240723	183100	302651500	18990	18990	18990	18990	0
54	20240723	183000	302651500	18990	18990	18990	18990	0
55	20240723	182900	302651500	18990	18990	18990	18990	0
56	20240723	182800	302651500	18990	18990	18990	18990	0
57	20240723	182700	302651500	18990	18990	18990	18990	0
58	20240723	182600	302651500	18990	18990	18990	18990	0
59	20240723	182500	302651500	18990	18990	18990	18990	0
60	20240723	182400	302651500	18990	18990	18990	18990	0
61	20240723	182300	302651500	18990	18990	18990	18990	0
62	20240723	182200	302651500	18990	18990	18990	18990	2355
63	20240723	182100	302651500	18990	18990	18990	18990	0
64	20240723	182000	302651500	18990	18990	18990	18990	0
65	20240723	181900	302651500	18990	18990	18990	18990	0
66	20240723	181800	302651500	18990	18990	18990	18990	0
67	20240723	181700	302651500	18990	18990	18990	18990	0
68	20240723	181600	302651500	18990	18990	18990	18990	0
69	20240723	181500	302651500	18990	18990	18990	18990	0
70	20240723	181400	302651500	18990	18990	18990	18990	0
71	20240723	181300	302651500	18990	18990	18990	18990	0
72	20240723	181200	302651500	18990	18990	18990	18990	0
73	20240723	181100	302651500	18990	18990	18990	18990	0
74	20240723	181000	302651500	18990	18990	18990	18990	0
75	20240723	180900	302651500	18990	18990	18990	18990	0
76	20240723	180800	302651500	18990	18990	18990	18990	0
77	20240723	180700	302651500	18990	18990	18990	18990	0
78	20240723	180600	302651500	18990	18990	18990	18990	0
79	20240723	180500	302651500	18990	18990	18990	18990	0
80	20240723	180400	302651500	18990	18990	18990	18990	0
81	20240723	180300	302651500	18990	18990	18990	18990	0
82	20240723	180200	302651500	18990	18990	18990	18990	0
83	20240723	180100	302651500	18990	18990	18990	18990	0
84	20240723	180000	302651500	18990	18990	18990	18990	0
85	20240723	175900	302651500	18990	18990	18990	18990	0
86	20240723	175800	302651500	18990	18990	18990	18990	0
87	20240723	175700	302651500	18990	18990	18990	18990	0
88	20240723	175600	302651500	18990	18990	18990	18990	0
89	20240723	175500	302651500	18990	18990	18990	18990	0
90	20240723	175400	302651500	18990	18990	18990	18990	0
91	20240723	175300	302651500	18990	18990	18990	18990	0
92	20240723	175200	302651500	18990	18990	18990	18990	2355
93	20240723	175100	302651500	18990	18990	18990	18990	0
94	20240723	175000	302651500	18990	18990	18990	18990	0
95	20240723	174900	302651500	18990	18990	18990	18990	0
96	20240723	174800	302651500	18990	18990	18990	18990	0
97	20240723	174700	302651500	18990	18990	18990	18990	0
98	20240723	174600	302651500	18990	18990	18990	18990	0
99	20240723	174500	302651500	18990	18990	18990	18990	0
100	20240723	174400	302651500	18990	18990	18990	18990	0
101	20240723	174300	302651500	18990	18990	18990	18990	0
102	20240723	174200	302651500	18990	18990	18990	18990	0
103	20240723	174100	302651500	18990	18990	18990	18990	0
104	20240723	174000	302651500	18990	18990	18990	18990	0
105	20240723	173900	302651500	18990	18990	18990	18990	0
106	20240723	173800	302651500	18990	18990	18990	18990	0
107	20240723	173700	302651500	18990	18990	18990	18990	0
108	20240723	173600	302651500	18990	18990	18990	18990	0
109	20240723	173500	302651500	18990	18990	18990	18990	0
110	20240723	173400	302651500	18990	18990	18990	18990	0
111	20240723	173300	302651500	18990	18990	18990	18990	0
112	20240723	173200	302651500	18990	18990	18990	18990	0
113	20240723	173100	302651500	18990	18990	18990	18990	0
114	20240723	173000	302651500	18990	18990	18990	18990	0
115	20240723	172900	302651500	18990	18990	18990	18990	0
116	20240723	172800	302651500	18990	18990	18990	18990	0
117	20240723	172700	302651500	18990	18990	18990	18990	0
118	20240723	172600	302651500	18990	18990	18990	18990	0
119	20240723	172500	302651500	18990	18990	18990	18990	0
120	20240723	172400	302651500	18990	18990	18990	18990	0
121	20240723	172300	302651500	18990	18990	18990	18990	0
122	20240723	172200	302651500	18990	18990	18990	18990	2355
123	20240723	172100	302651500	18990	18990	18990	18990	0
124	20240723	172000	302651500	18990	18990	18990	18990	0
125	20240723	171900	302651500	18990	18990	18990	18990	0
126	20240723	171800	302651500	18990	18990	18990	18990	0
127	20240723	171700	302651500	18990	18990	18990	18990	0
128	20240723	171600	302651500	18990	18990	18990	18990	0
129	20240723	171500	302651500	18990	18990	18990	18990	0
130	20240723	171400	302651500	18990	18990	18990	18990	0
131	20240723	171300	302651500	18990	18990	18990	18990	0
132	20240723	171200	302651500	18990	18990	18990	18990	0
133	20240723	171100	302651500	18990	18990	18990	18990	0
134	20240723	171000	302651500	18990	18990	18990	18990	0
135	20240723	170900	302651500	18990	18990	18990	18990	0
136	20240723	170800	302651500	18990	18990	18990	18990	0
137	20240723	170700	302651500	18990	18990	18990	18990	0
138	20240723	170600	302651500	18990	18990	18990	18990	0
139	20240723	170500	302651500	18990	18990	18990	18990	0
140	20240723	170400	302651500	18990	18990	18990	18990	0
141	20240723	170300	302651500	18990	18990	18990	18990	0
142	20240723	170200	302651500	18990	18990	18990	18990	0
143	20240723	170100	302651500	18990	18990	18990	18990	0
144	20240723	170000	302651500	18990	18990	18990	18990	0
145	20240723	165900	302651500	18990	18990	18990	18990	0
146	20240723	165800	302651500	18990	18990	18990	18990	0
147	20240723	165700	302651500	18990	18990	18990	18990	0
148	20240723	165600	302651500	18990	18990	18990	18990	0
149	20240723	165500	302651500	18990	18990	18990	18990	0
150	20240723	165400	302651500	18990	18990	18990	18990	0
151	20240723	165300	302651500	18990	18990	18990	18990	0
152	20240723	165200	302651500	18990	18990	18990	18990	2355
153	20240723	165100	302651500	18990	18990	18990	18990	0
154	20240723	165000	302651500	18990	18990	18990	18990	0
155	20240723	164900	302651500	18990	18990	18990	18990	0
156	20240723	164800	302651500	18990	18990	18990	18990	0
157	20240723	164700	302651500	18990	18990	18990	18990	0
158	20240723	164600	302651500	18990	18990	18990	18990	0
159	20240723	164500	302651500	18990	18990	18990	18990	0
160	20240723	164400	302651500	18990	18990	18990	18990	0
161	20240723	164300	302651500	18990	18990	18990	18990	0
162	20240723	164200	302651500	18990	18990	18990	18990	0
163	20240723	164100	302651500	18990	18990	18990	18990	0
164	20240723	164000	302651500	18990	18990	18990	18990	0
165	20240723	163900	302651500	18990	18990	18990	18990	0
166	20240723	163800	302651500	18990	18990	18990	18990	0
167	20240723	163700	302651500	18990	18990	18990	18990	0
168	20240723	163600	302651500	18990	18990	18990	18990	0
169	20240723	163500	302651500	18990	18990	18990	18990	0
170	20240723	163400	302651500	18990	18990	18990	18990	0
171	20240723	163300	302651500	18990	18990	18990	18990	0
172	20240723	163200	302651500	18990	18990	18990	18990	0
173	20240723	163100	302651500	18990	18990	18990	18990	0
174	20240723	163000	302651500	18990	18990	18990	18990	0
175	20240723	162900	302651500	18990	18990	18990	18990	0
176	20240723	162800	302651500	18990	18990	18990	18990	0
177	20240723	162700	302651500	18990	18990	18990	18990	0
178	20240723	162600	302651500	18990	18990	18990	18990	0
179	20240723	162500	302651500	18990	18990	18990	18990	0
180	20240723	162400	302651500	18990	18990	18990	18990	0
181	20240723	162300	302651500	18990	18990	18990	18990	0
182	20240723	162200	302651500	18990	18990	18990	18990	2355
183	20240723	162100	302651500	18990	18990	18990	18990	0
184	20240723	162000	302651500	18990	18990	18990	18990	0
185	20240723	161900	302651500	18990	18990	18990	18990	0
186	20240723	161800	302651500	18990	18990	18990	18990	0
187	20240723	161700	302651500	18990	18990	18990	18990	0
188	20240723	161600	302651500	18990	18990	18990	18990	0
189	20240723	161500	302651500	18990	18990	18990	18990	0
190	20240723	161400	302651500	18990	18990	18990	18990	0
191	20240723	161300	302651500	18990	18990	18990	18990	0
192	20240723	161200	302651500	18990	18990	18990	18990	0
193	20240723	161100	302651500	18990	18990	18990	18990	0
194	20240723	161000	302651500	18990	18990	18990	18990	0
195	20240723	160900	302651500	18990	18990	18990	18990	0
196	20240723	160800	302651500	18990	18990	18990	18990	0
197	20240723	160700	302651500	18990	18990	18990	18990	0
198	20240723	160600	302651500	18990	18990	18990	18990	0
199	20240723	160500	302651500	18990	18990	18990	18990	0
200	20240723	160400	302651500	18990	18990	18990	18990	0
201	20240723	160300	302651500	18990	18990	18990	18990	0
202	20240723	160200	302651500	18990	18990	18990	18990	0
203	20240723	160100	302651500	18990	18990	18990	18990	0
204	20240723	160000	302651500	18990	18990	18990	18990	0
205	20240723	155900	302651500	18990	18990	18990	18990	0
206	20240723	155800	302651500	18990	18990	18990	18990	0
207	20240723	155700	302651500	18990	18990	18990	18990	0
208	20240723	155600	302651500	18990	18990	18990	18990	0
209	20240723	155500	302651500	18990	18990	18990	18990	0
210	20240723	155400	302651500	18990	18990	18990	18990	0
211	20240723	155300	302651500	18990	18990	18990	18990	0
212	20240723	155200	302651500	18990	18990	18990	18990	2355
213	20240723	155100	302651500	18990	18990	18990	18990	0
214	20240723	155000	302651500	18990	18990	18990	18990	0
215	20240723	154900	302651500	18990	18990	18990	18990	0
216	20240723	154800	302651500	18990	18990	18990	18990	0
217	20240723	154700	302651500	18990	18990	18990	18990	0
218	20240723	154600	302651500	18990	18990	18990	18990	0
219	20240723	154500	302651500	18990	18990	18990	18990	0
220	20240723	154400	302651500	18990	18990	18990	18990	0
221	20240723	154300	302651500	18990	18990	18990	18990	0
222	20240723	154200	302651500	18990	18990	18990	18990	0
223	20240723	154100	302651500	18990	18990	18990	18990	0
224	20240723	154000	302651500	18990	18990	18990	18990	0
225	20240723	153900	302651500	18990	18990	18990	18990	0
226	20240723	153800	302651500	18990	18990	18990	18990	0
227	20240723	153700	302651500	18990	18990	18990	18990	0
228	20240723	153600	302651500	18990	18990	18990	18990	0
229	20240723	153500	302651500	18990	18990	18990	18990	0
230	20240723	153400	302651500	18990	18990	18990	18990	0
231	20240723	153300	302651500	18990	18990	18990	18990	0
232	20240723	153200	302651500	18990	18990	18990	18990	0
233	20240723	153100	302651500	18990	18990	18990	18990	0
234	20240723	153000	302651500	18990	18990	18990	18990	2355
235	20240723	152900	257930050	19030	19030	19030	19030	0
236	20240723	152800	257930050	19030	19030	19030	19030	0
237	20240723	152700	257930050	19030	19030	19030	19030	0
238	20240723	152600	257930050	19030	19030	19030	19030	0
239	20240723	152500	257930050	19030	19030	19030	19030	0
240	20240723	152400	257930050	19030	19030	19030	19030	0
241	20240723	152300	257930050	19030	19030	19030	19030	0
242	20240723	152200	257930050	19030	19030	19030	19030	0
243	20240723	152100	257930050	19030	19030	19030	19030	0
244	20240723	152000	257930050	19030	19030	19030	19030	0
245	20240723	151900	257930050	19030	19090	19100	19030	540
246	20240723	151800	247634040	19030	19080	19080	19030	102
247	20240723	151700	245687930	19060	19030	19060	19030	101
248	20240723	151600	243762970	19030	19030	19030	19030	3
249	20240723	151500	243705880	19030	19020	19030	19020	125
250	20240723	151400	241327910	19020	19020	19020	19020	0
251	20240723	151300	241327910	19020	19020	19020	19000	350
252	20240723	151200	234672910	19000	19000	19000	19000	252
253	20240723	151100	229884910	19020	19020	19020	19020	0
254	20240723	151000	229884910	19020	19000	19020	19000	31
255	20240723	150900	229295310	19000	19000	19000	19000	0
256	20240723	150800	229295310	19000	19000	19000	19000	5
257	20240723	150700	229200310	19000	19000	19000	19000	50
258	20240723	150600	228250310	19000	19000	19000	19000	55
259	20240723	150500	227205310	19000	19000	19000	19000	3
260	20240723	150400	227148310	19030	19030	19030	19030	0
261	20240723	150300	227148310	19030	19030	19030	19030	0
262	20240723	150200	227148310	19030	19030	19030	19030	0
263	20240723	150100	227148310	19030	19030	19030	19030	0
264	20240723	150000	227148310	19030	19030	19030	19030	100
265	20240723	145900	225245310	19030	19030	19030	19030	0
266	20240723	145800	225245310	19030	19030	19030	19030	100
267	20240723	145700	223342310	19030	19030	19030	19030	0
268	20240723	145600	223342310	19030	19030	19030	19030	0
269	20240723	145500	223342310	19030	19030	19030	19030	0
270	20240723	145400	223342310	19030	19030	19030	19030	70
271	20240723	145300	222010210	19000	19000	19000	19000	2
272	20240723	145200	221972210	19000	19000	19000	19000	0
273	20240723	145100	221972210	19000	19000	19000	19000	0
274	20240723	145000	221972210	19000	19000	19000	19000	0
275	20240723	144900	221972210	19000	19000	19000	19000	0
276	20240723	144800	221972210	19000	19010	19010	19000	107
277	20240723	144700	219938930	19010	19010	19010	19010	306
278	20240723	144600	214121870	19040	19040	19040	19040	0
279	20240723	144500	214121870	19040	19040	19040	19040	0
280	20240723	144400	214121870	19040	19040	19040	19040	0
281	20240723	144300	214121870	19040	19040	19040	19040	203
282	20240723	144200	210256750	19000	19000	19000	19000	0
283	20240723	144100	210256750	19000	19000	19000	19000	0
284	20240723	144000	210256750	19000	19000	19000	19000	0
285	20240723	143900	210256750	19000	19000	19000	19000	0
286	20240723	143800	210256750	19000	19000	19000	19000	0
287	20240723	143700	210256750	19000	19000	19000	19000	256
288	20240723	143600	205392750	19000	19000	19000	19000	280
289	20240723	143500	200072750	19000	18990	19000	18990	311
290	20240723	143400	194165860	18990	18990	18990	18990	0
291	20240723	143300	194165860	18990	18990	18990	18990	0
292	20240723	143200	194165860	18990	18990	18990	18990	0
293	20240723	143100	194165860	18990	18990	18990	18990	9
294	20240723	143000	193994950	18960	18960	18960	18960	0
295	20240723	142900	193994950	18960	18960	18960	18960	1
296	20240723	142800	193975990	18950	18950	18950	18950	0
297	20240723	142700	193975990	18950	18950	18950	18950	0
298	20240723	142600	193975990	18950	18960	18960	18950	200
299	20240723	142500	190185970	18960	18970	18970	18960	200
300	20240723	142400	186393680	18970	18970	18970	18970	0
301	20240723	142300	186393680	18970	18970	18970	18970	0
302	20240723	142200	186393680	18970	18970	18970	18970	0
303	20240723	142100	186393680	18970	18970	18970	18970	0
304	20240723	142000	186393680	18970	18970	18970	18970	0
305	20240723	141900	186393680	18970	18970	18970	18970	2
306	20240723	141800	186355740	18970	18970	18970	18970	0
307	20240723	141700	186355740	18970	18970	18970	18970	0
308	20240723	141600	186355740	18970	18970	18970	18970	200
309	20240723	141500	182561740	18980	18980	18980	18980	0
310	20240723	141400	182561740	18980	18980	18980	18980	0
311	20240723	141300	182561740	18980	18980	18980	18980	14
312	20240723	141200	182296020	18980	18980	18980	18980	1
313	20240723	141100	182277040	18970	18970	18970	18970	0
314	20240723	141000	182277040	18970	18970	18970	18970	0
315	20240723	140900	182277040	18970	18970	18970	18970	7
316	20240723	140800	182144250	18980	18980	18980	18980	105
317	20240723	140700	180151350	18980	18980	18980	18980	0
318	20240723	140600	180151350	18980	18980	18980	18980	1
319	20240723	140500	180132370	19000	19000	19000	19000	0
320	20240723	140400	180132370	19000	19000	19000	19000	0
321	20240723	140300	180132370	19000	19000	19000	19000	0
322	20240723	140200	180132370	19000	19000	19000	19000	0
323	20240723	140100	180132370	19000	19000	19000	19000	100
324	20240723	140000	178232370	19000	19000	19000	19000	0
325	20240723	135900	178232370	19000	19000	19000	19000	1
326	20240723	135800	178213370	19000	19000	19000	19000	0
327	20240723	135700	178213370	19000	19000	19000	19000	30
328	20240723	135600	177643370	19000	19000	19000	19000	1
329	20240723	135500	177624370	18980	18980	18980	18980	0
330	20240723	135400	177624370	18980	18980	18980	18980	30
331	20240723	135300	177054970	18980	18980	18980	18980	66
332	20240723	135200	175802290	18980	18980	18980	18980	0
333	20240723	135100	175802290	18980	18980	18980	18980	1
334	20240723	135000	175783310	18970	18970	18970	18970	0
335	20240723	134900	175783310	18970	18970	18970	18970	0
336	20240723	134800	175783310	18970	18970	18970	18970	0
337	20240723	134700	175783310	18970	18970	18970	18970	0
338	20240723	134600	175783310	18970	18970	18970	18970	0
339	20240723	134500	175783310	18970	18970	18970	18970	0
340	20240723	134400	175783310	18970	18970	18970	18970	0
341	20240723	134300	175783310	18970	18970	18970	18970	0
342	20240723	134200	175783310	18970	18970	18970	18970	0
343	20240723	134100	175783310	18970	18970	18970	18970	0
344	20240723	134000	175783310	18970	18970	18970	18970	0
345	20240723	133900	175783310	18970	18970	18970	18970	0
346	20240723	133800	175783310	18970	18970	18970	18970	0
347	20240723	133700	175783310	18970	18970	18970	18970	0
348	20240723	133600	175783310	18970	18970	18970	18970	0
349	20240723	133500	175783310	18970	18970	18970	18970	0
350	20240723	133400	175783310	18970	18970	18970	18970	28
351	20240723	133300	175252150	18970	18970	18970	18970	0
352	20240723	133200	175252150	18970	18970	18970	18970	0
353	20240723	133100	175252150	18970	18970	18970	18970	0
354	20240723	133000	175252150	18970	18980	18980	18970	97
355	20240723	132900	173412020	18980	18980	18980	18980	0
356	20240723	132800	173412020	18980	18980	18980	18980	0
357	20240723	132700	173412020	18980	18980	18980	18980	0
358	20240723	132600	173412020	18980	18980	18980	18980	0
359	20240723	132500	173412020	18980	18980	18980	18980	0
360	20240723	132400	173412020	18980	18980	18980	18980	0
361	20240723	132300	173412020	18980	18980	18980	18980	0
362	20240723	132200	173412020	18980	18980	18980	18980	0
363	20240723	132100	173412020	18980	18980	18980	18980	0
364	20240723	132000	173412020	18980	18980	18980	18980	0
365	20240723	131900	173412020	18980	18980	18980	18980	0
366	20240723	131800	173412020	18980	18980	18980	18980	0
367	20240723	131700	173412020	18980	18980	18980	18980	13
368	20240723	131600	173165280	18970	18970	18970	18970	0
369	20240723	131500	173165280	18970	18970	18970	18970	0
370	20240723	131400	173165280	18970	18970	18970	18970	0
371	20240723	131300	173165280	18970	18970	18970	18970	0
372	20240723	131200	173165280	18970	18970	18970	18970	20
373	20240723	131100	172785880	18950	18950	18950	18950	0
374	20240723	131000	172785880	18950	18950	18950	18950	0
375	20240723	130900	172785880	18950	18950	18950	18950	0
376	20240723	130800	172785880	18950	18950	18950	18950	100
377	20240723	130700	170890880	18940	18930	18940	18930	75
378	20240723	130600	169470880	18930	18930	18930	18930	0
379	20240723	130500	169470880	18930	18930	18930	18930	6
380	20240723	130400	169357300	18930	18930	18930	18930	50
381	20240723	130300	168410800	18940	18940	18940	18940	6
382	20240723	130200	168297160	18940	18940	18940	18940	0
383	20240723	130100	168297160	18940	18940	18940	18940	0
384	20240723	130000	168297160	18940	18940	18940	18940	58
385	20240723	125900	167198640	18940	18940	18940	18940	0
386	20240723	125800	167198640	18940	18940	18940	18940	0
387	20240723	125700	167198640	18940	18940	18940	18940	1
388	20240723	125600	167179700	18930	18930	18930	18930	0
389	20240723	125500	167179700	18930	18930	18930	18930	0
390	20240723	125400	167179700	18930	18930	18930	18930	10
391	20240723	125300	166990400	18930	18930	18930	18930	0
392	20240723	125200	166990400	18930	18930	18930	18930	200
393	20240723	125100	163204400	18930	18930	18930	18930	0
394	20240723	125000	163204400	18930	18930	18930	18930	0
395	20240723	124900	163204400	18930	18930	18930	18930	0
396	20240723	124800	163204400	18930	18930	18930	18930	0
397	20240723	124700	163204400	18930	18930	18930	18930	0
398	20240723	124600	163204400	18930	18930	18930	18930	0
399	20240723	124500	163204400	18930	18930	18930	18930	0
400	20240723	124400	163204400	18930	18930	18930	18930	0
401	20240723	124300	163204400	18930	18940	18940	18930	229
402	20240723	124200	158869030	18950	18950	18950	18950	179
403	20240723	124100	155476980	18950	18950	18950	18950	0
404	20240723	124000	155476980	18950	18950	18950	18950	0
405	20240723	123900	155476980	18950	18950	18950	18950	0
406	20240723	123800	155476980	18950	18950	18950	18950	0
407	20240723	123700	155476980	18950	18950	18950	18950	0
408	20240723	123600	155476980	18950	18950	18950	18950	0
409	20240723	123500	155476980	18950	18950	18950	18950	1
410	20240723	123400	155458030	18950	18950	18950	18950	0
411	20240723	123300	155458030	18950	18950	18950	18950	0
412	20240723	123200	155458030	18950	18950	18950	18950	0
413	20240723	123100	155458030	18950	18950	18950	18950	0
414	20240723	123000	155458030	18950	18950	18950	18950	0
415	20240723	122900	155458030	18950	18950	18950	18950	0
416	20240723	122800	155458030	18950	18950	18950	18950	0
417	20240723	122700	155458030	18950	18950	18950	18950	0
418	20240723	122600	155458030	18950	18950	18950	18950	0
419	20240723	122500	155458030	18950	18950	18950	18950	0
420	20240723	122400	155458030	18950	18960	18960	18950	248
421	20240723	122300	150756430	18960	18960	18960	18960	0
422	20240723	122200	150756430	18960	18960	18960	18960	3
423	20240723	122100	150699550	18960	18960	18960	18960	2
424	20240723	122000	150661630	18970	18970	18970	18970	0
425	20240723	121900	150661630	18970	18970	18970	18970	0
426	20240723	121800	150661630	18970	18970	18970	18970	0
427	20240723	121700	150661630	18970	18970	18970	18970	0
428	20240723	121600	150661630	18970	18970	18970	18970	0
429	20240723	121500	150661630	18970	18970	18970	18970	0
430	20240723	121400	150661630	18970	18970	18970	18970	0
431	20240723	121300	150661630	18970	18970	18970	18970	0
432	20240723	121200	150661630	18970	18970	18970	18970	0
433	20240723	121100	150661630	18970	18960	18970	18960	3
434	20240723	121000	150604740	18940	18940	18940	18940	0
435	20240723	120900	150604740	18940	18940	18940	18940	1
436	20240723	120800	150585800	18940	18940	18940	18940	0
437	20240723	120700	150585800	18940	18940	18940	18940	100
438	20240723	120600	148691800	18970	19000	19000	18970	222
439	20240723	120500	144480420	18950	18950	18950	18950	0
440	20240723	120400	144480420	18950	18950	18950	18950	0
441	20240723	120300	144480420	18950	18950	18950	18950	1
442	20240723	120200	144461470	18980	18940	18980	18940	4
443	20240723	120100	144385640	18960	18960	18960	18960	51
444	20240723	120000	143418680	18990	18990	18990	18990	0
445	20240723	115900	143418680	18990	18990	18990	18990	1
446	20240723	115800	143399690	18930	18930	18930	18930	0
447	20240723	115700	143399690	18930	18930	18930	18930	1
448	20240723	115600	143380760	18960	18930	18960	18930	4
449	20240723	115500	143304990	18920	18970	18970	18920	411
450	20240723	115400	135519280	19000	18940	19000	18940	8
451	20240723	115300	135367420	18950	18950	18950	18950	0
452	20240723	115200	135367420	18950	18940	18950	18940	7
453	20240723	115100	135234830	18930	18930	18930	18930	0
454	20240723	115000	135234830	18930	18930	18930	18930	0
455	20240723	114900	135234830	18930	18950	18950	18930	60
456	20240723	114800	134098740	18960	18960	18960	18960	1
457	20240723	114700	134079780	18990	18990	18990	18990	0
458	20240723	114600	134079780	18990	18990	18990	18990	0
459	20240723	114500	134079780	18990	18990	18990	18990	0
460	20240723	114400	134079780	18990	18990	18990	18990	0
461	20240723	114300	134079780	18990	18970	18990	18970	8
462	20240723	114200	133927900	18990	18990	18990	18990	0
463	20240723	114100	133927900	18990	18990	18990	18990	0
464	20240723	114000	133927900	18990	18990	18990	18990	0
465	20240723	113900	133927900	18990	18990	18990	18990	0
466	20240723	113800	133927900	18990	18990	18990	18990	0
467	20240723	113700	133927900	18990	18990	18990	18990	0
468	20240723	113600	133927900	18990	18990	18990	18990	0
469	20240723	113500	133927900	18990	18960	18990	18960	4
470	20240723	113400	133851990	18990	18960	18990	18960	2
471	20240723	113300	133814040	18990	18990	18990	18990	0
472	20240723	113200	133814040	18990	18990	18990	18990	0
473	20240723	113100	133814040	18990	18990	18990	18990	0
474	20240723	113000	133814040	18990	18990	18990	18990	0
475	20240723	112900	133814040	18990	18990	18990	18990	0
476	20240723	112800	133814040	18990	18990	18990	18990	0
477	20240723	112700	133814040	18990	18990	18990	18990	0
478	20240723	112600	133814040	18990	18990	18990	18990	2
479	20240723	112500	133776060	19000	19000	19000	19000	0
480	20240723	112400	133776060	19000	19000	19000	19000	0
481	20240723	112300	133776060	19000	19000	19000	19000	0
482	20240723	112200	133776060	19000	19000	19000	19000	0
483	20240723	112100	133776060	19000	19000	19000	19000	0
484	20240723	112000	133776060	19000	19000	19000	19000	1
485	20240723	111900	133757060	18960	18990	19000	18960	39
486	20240723	111800	133016740	18990	18990	18990	18990	0
487	20240723	111700	133016740	18990	18990	18990	18990	1
488	20240723	111600	132997750	18990	18990	18990	18990	0
489	20240723	111500	132997750	18990	18990	18990	18990	4
490	20240723	111400	132921790	19000	18950	19000	18950	37
491	20240723	111300	132220590	18940	18940	18940	18940	1
492	20240723	111200	132201650	18950	18950	18950	18950	0
493	20240723	111100	132201650	18950	18940	18950	18940	2
494	20240723	111000	132163760	18950	18940	18950	18940	2
495	20240723	110900	132125870	18930	18930	18930	18930	0
496	20240723	110800	132125870	18930	18930	18930	18930	0
497	20240723	110700	132125870	18930	18930	18930	18930	9
498	20240723	110600	131955500	18950	18950	18950	18950	0
499	20240723	110500	131955500	18950	18950	18950	18950	0
500	20240723	110400	131955500	18950	18950	18950	18950	0
501	20240723	110300	131955500	18950	18950	18950	18950	0
502	20240723	110200	131955500	18950	18920	18950	18920	2
503	20240723	110100	131917630	18950	18950	18950	18950	0
504	20240723	110000	131917630	18950	18920	18970	18920	1396
505	20240723	105900	105457950	18940	18920	18940	18920	322
506	20240723	105800	99363490	18920	18920	18920	18920	0
507	20240723	105700	99363490	18920	18920	18920	18920	0
508	20240723	105600	99363490	18920	18920	18920	18920	211
509	20240723	105500	95371370	18950	18910	18950	18910	51
510	20240723	105400	94406430	18920	18920	18920	18920	0
511	20240723	105300	94406430	18920	18920	18920	18920	0
512	20240723	105200	94406430	18920	18920	18920	18920	1
513	20240723	105100	94387510	18920	18920	18920	18920	1
514	20240723	105000	94368590	18910	18910	18910	18910	0
515	20240723	104900	94368590	18910	18950	18950	18910	206
516	20240723	104800	90473090	18920	18920	18920	18920	0
517	20240723	104700	90473090	18920	18920	18920	18920	0
518	20240723	104600	90473090	18920	18920	18960	18920	232
519	20240723	104500	86079210	18950	18930	18950	18910	391
520	20240723	104400	78680220	18960	18940	18960	18940	3
521	20240723	104300	78623360	18960	18940	18960	18940	6
522	20240723	104200	78509620	18960	18960	18960	18960	0
523	20240723	104100	78509620	18960	18950	18960	18940	24
524	20240723	104000	78054930	18950	18950	18950	18950	1
525	20240723	103900	78035980	18960	18950	18960	18950	2
526	20240723	103800	77998070	18960	18950	18960	18950	86
527	20240723	103700	76368170	18960	18960	18960	18960	1
528	20240723	103600	76349210	18960	18960	18960	18960	3
529	20240723	103500	76292330	18960	18960	18960	18960	0
530	20240723	103400	76292330	18960	18960	18960	18960	4
531	20240723	103300	76216490	18990	18990	18990	18990	0
532	20240723	103200	76216490	18990	18960	18990	18960	2
533	20240723	103100	76178540	18960	18960	18960	18960	99
534	20240723	103000	74301500	18960	18960	18990	18960	11
535	20240723	102900	74092910	18990	18960	18990	18960	31
536	20240723	102800	73504540	18980	18960	18980	18960	6
537	20240723	102700	73390720	18960	18980	18980	18960	243
538	20240723	102600	68779050	18980	18980	18980	18980	0
539	20240723	102500	68779050	18980	18980	18980	18980	0
540	20240723	102400	68779050	18980	18980	18980	18980	0
541	20240723	102300	68779050	18980	18980	18980	18980	0
542	20240723	102200	68779050	18980	18980	19020	18980	3
543	20240723	102100	68722070	18990	18990	18990	18990	202
544	20240723	102000	64886090	19000	19000	19000	19000	57
545	20240723	101900	63803090	19020	19010	19100	19010	4
546	20240723	101800	63726920	19040	19040	19040	19040	0
547	20240723	101700	63726920	19040	19040	19040	19040	0
548	20240723	101600	63726920	19040	19010	19040	19010	166
549	20240723	101500	60571230	19010	19010	19010	19010	1
550	20240723	101400	60552220	19000	19000	19000	19000	1
551	20240723	101300	60533220	19000	18970	19020	18970	237
552	20240723	101200	56030240	18990	18990	18990	18990	0
553	20240723	101100	56030240	18990	19110	19110	18990	11
554	20240723	101000	55820150	19110	19110	19110	19110	0
555	20240723	100900	55820150	19110	19110	19110	19110	1
556	20240723	100800	55801040	18980	18980	18980	18980	0
557	20240723	100700	55801040	18980	19000	19000	18960	40
558	20240723	100600	55041650	19000	19000	19000	19000	322
559	20240723	100500	48923650	18990	18990	18990	18990	119
560	20240723	100400	46663840	18990	18990	18990	18990	1
561	20240723	100300	46644850	18990	18990	18990	18990	30
562	20240723	100200	46075150	18990	18940	18990	18930	348
563	20240723	100100	39470300	18950	18950	18950	18950	3
564	20240723	100000	39413450	18940	18960	18960	18940	158
565	20240723	095900	36419720	18950	18950	18950	18950	200
566	20240723	095800	32629720	18950	18950	18950	18950	7
567	20240723	095700	32497070	18950	18950	18950	18950	102
568	20240723	095600	30564170	18950	18950	18950	18950	101
569	20240723	095500	28650220	18950	18950	18950	18950	1
570	20240723	095400	28631270	18950	18950	18950	18950	10
571	20240723	095300	28441770	18950	18950	18950	18950	1
572	20240723	095200	28422820	18970	18970	18970	18970	0
573	20240723	095100	28422820	18970	18940	18970	18940	80
574	20240723	095000	26907580	18940	18950	18950	18940	51
575	20240723	094900	25941440	18980	18970	18980	18960	42
576	20240723	094800	25144910	18980	19000	19000	18980	19
577	20240723	094700	24784240	19020	19000	19020	19000	2
578	20240723	094600	24746220	19010	18990	19010	18990	3
579	20240723	094500	24689230	19120	19030	19120	18990	225
580	20240723	094400	20407450	19100	19100	19100	19100	21
581	20240723	094300	20006350	19100	19100	19100	19100	0
582	20240723	094200	20006350	19100	19100	19100	19100	0
583	20240723	094100	20006350	19100	19100	19100	19100	0
584	20240723	094000	20006350	19100	19010	19100	19010	12
585	20240723	093900	19777240	19000	19000	19000	19000	1
586	20240723	093800	19758240	19120	19120	19120	19120	0
587	20240723	093700	19758240	19120	19120	19120	19120	1
588	20240723	093600	19739120	18980	19110	19110	18980	47
589	20240723	093500	18846570	19120	19120	19120	19120	0
590	20240723	093400	18846570	19120	19120	19120	19120	1
591	20240723	093300	18827450	19000	19050	19050	19000	102
592	20240723	093200	16884600	19080	19080	19080	19080	0
593	20240723	093100	16884600	19080	19080	19080	19080	5
594	20240723	093000	16789200	19080	19080	19080	19080	6
595	20240723	092900	16674720	19140	19140	19140	19140	0
596	20240723	092800	16674720	19140	19140	19140	19140	0
597	20240723	092700	16674720	19140	19140	19140	19140	0
598	20240723	092600	16674720	19140	19060	19140	19060	13
599	20240723	092500	16426850	19040	19050	19050	19040	20
600	20240723	092400	16045960	19140	19120	19140	19080	20
601	20240723	092300	15663580	19090	19080	19090	19080	2
602	20240723	092200	15625410	19140	19140	19140	19140	20
603	20240723	092100	15242610	19140	19140	19140	19140	0
604	20240723	092000	15242610	19140	19140	19140	19140	1
605	20240723	091900	15223470	19100	19100	19100	19100	0
606	20240723	091800	15223470	19100	19100	19100	19100	23
607	20240723	091700	14784170	19100	19100	19100	19100	0
608	20240723	091600	14784170	19100	19100	19100	19100	142
609	20240723	091500	12071970	19110	19150	19150	19110	384
610	20240723	091400	4723270	19150	19150	19150	19150	0
611	20240723	091300	4723270	19150	19150	19150	19150	35
612	20240723	091200	4053020	19150	19150	19150	19150	15
613	20240723	091100	3765770	19140	19140	19140	19140	100
614	20240723	091000	1851770	19110	19110	19110	19110	1
615	20240723	090900	1832660	19100	19100	19100	19100	0
616	20240723	090800	1832660	19100	19090	19100	19090	78
617	20240723	090700	343620	19090	19090	19090	19090	0
618	20240723	090600	343620	19090	19090	19090	19090	0
619	20240723	090500	343620	19090	19090	19090	19090	0
620	20240723	090400	343620	19090	19090	19090	19090	0
621	20240723	090300	343620	19090	19090	19090	19090	0
622	20240723	090200	343620	19090	19090	19090	19090	0
623	20240723	090100	343620	19090	19090	19090	19090	17
624	20240723	090000	19090	19090	19090	19090	19090	1