KissMeData/096240/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	200200	247169170	16650	16650	16650	16650	416
3	20240723	200100	247169170	16650	16650	16650	16650	0
4	20240723	200000	247169170	16650	16650	16650	16650	0
5	20240723	195900	247169170	16650	16650	16650	16650	0
6	20240723	195800	247169170	16650	16650	16650	16650	0
7	20240723	195700	247169170	16650	16650	16650	16650	0
8	20240723	195600	247169170	16650	16650	16650	16650	0
9	20240723	195500	247169170	16650	16650	16650	16650	0
10	20240723	195400	247169170	16650	16650	16650	16650	0
11	20240723	195300	247169170	16650	16650	16650	16650	0
12	20240723	195200	247169170	16650	16650	16650	16650	0
13	20240723	195100	247169170	16650	16650	16650	16650	0
14	20240723	195000	247169170	16650	16650	16650	16650	0
15	20240723	194900	247169170	16650	16650	16650	16650	0
16	20240723	194800	247169170	16650	16650	16650	16650	0
17	20240723	194700	247169170	16650	16650	16650	16650	0
18	20240723	194600	247169170	16650	16650	16650	16650	0
19	20240723	194500	247169170	16650	16650	16650	16650	0
20	20240723	194400	247169170	16650	16650	16650	16650	0
21	20240723	194300	247169170	16650	16650	16650	16650	0
22	20240723	194200	247169170	16650	16650	16650	16650	0
23	20240723	194100	247169170	16650	16650	16650	16650	0
24	20240723	194000	247169170	16650	16650	16650	16650	0
25	20240723	193900	247169170	16650	16650	16650	16650	0
26	20240723	193800	247169170	16650	16650	16650	16650	0
27	20240723	193700	247169170	16650	16650	16650	16650	0
28	20240723	193600	247169170	16650	16650	16650	16650	0
29	20240723	193500	247169170	16650	16650	16650	16650	0
30	20240723	193400	247169170	16650	16650	16650	16650	0
31	20240723	193300	247169170	16650	16650	16650	16650	0
32	20240723	193200	247169170	16650	16650	16650	16650	416
33	20240723	193100	247169170	16650	16650	16650	16650	0
34	20240723	193000	247169170	16650	16650	16650	16650	0
35	20240723	192900	247169170	16650	16650	16650	16650	0
36	20240723	192800	247169170	16650	16650	16650	16650	0
37	20240723	192700	247169170	16650	16650	16650	16650	0
38	20240723	192600	247169170	16650	16650	16650	16650	0
39	20240723	192500	247169170	16650	16650	16650	16650	0
40	20240723	192400	247169170	16650	16650	16650	16650	0
41	20240723	192300	247169170	16650	16650	16650	16650	0
42	20240723	192200	247169170	16650	16650	16650	16650	0
43	20240723	192100	247169170	16650	16650	16650	16650	0
44	20240723	192000	247169170	16650	16650	16650	16650	0
45	20240723	191900	247169170	16650	16650	16650	16650	0
46	20240723	191800	247169170	16650	16650	16650	16650	0
47	20240723	191700	247169170	16650	16650	16650	16650	0
48	20240723	191600	247169170	16650	16650	16650	16650	0
49	20240723	191500	247169170	16650	16650	16650	16650	0
50	20240723	191400	247169170	16650	16650	16650	16650	0
51	20240723	191300	247169170	16650	16650	16650	16650	0
52	20240723	191200	247169170	16650	16650	16650	16650	0
53	20240723	191100	247169170	16650	16650	16650	16650	0
54	20240723	191000	247169170	16650	16650	16650	16650	0
55	20240723	190900	247169170	16650	16650	16650	16650	0
56	20240723	190800	247169170	16650	16650	16650	16650	0
57	20240723	190700	247169170	16650	16650	16650	16650	0
58	20240723	190600	247169170	16650	16650	16650	16650	0
59	20240723	190500	247169170	16650	16650	16650	16650	0
60	20240723	190400	247169170	16650	16650	16650	16650	0
61	20240723	190300	247169170	16650	16650	16650	16650	0
62	20240723	190200	247169170	16650	16650	16650	16650	416
63	20240723	190100	247169170	16650	16650	16650	16650	0
64	20240723	190000	247169170	16650	16650	16650	16650	0
65	20240723	185900	247169170	16650	16650	16650	16650	0
66	20240723	185800	247169170	16650	16650	16650	16650	0
67	20240723	185700	247169170	16650	16650	16650	16650	0
68	20240723	185600	247169170	16650	16650	16650	16650	0
69	20240723	185500	247169170	16650	16650	16650	16650	0
70	20240723	185400	247169170	16650	16650	16650	16650	0
71	20240723	185300	247169170	16650	16650	16650	16650	0
72	20240723	185200	247169170	16650	16650	16650	16650	0
73	20240723	185100	247169170	16650	16650	16650	16650	0
74	20240723	185000	247169170	16650	16650	16650	16650	0
75	20240723	184900	247169170	16650	16650	16650	16650	0
76	20240723	184800	247169170	16650	16650	16650	16650	0
77	20240723	184700	247169170	16650	16650	16650	16650	0
78	20240723	184600	247169170	16650	16650	16650	16650	0
79	20240723	184500	247169170	16650	16650	16650	16650	0
80	20240723	184400	247169170	16650	16650	16650	16650	0
81	20240723	184300	247169170	16650	16650	16650	16650	0
82	20240723	184200	247169170	16650	16650	16650	16650	0
83	20240723	184100	247169170	16650	16650	16650	16650	0
84	20240723	184000	247169170	16650	16650	16650	16650	0
85	20240723	183900	247169170	16650	16650	16650	16650	0
86	20240723	183800	247169170	16650	16650	16650	16650	0
87	20240723	183700	247169170	16650	16650	16650	16650	0
88	20240723	183600	247169170	16650	16650	16650	16650	0
89	20240723	183500	247169170	16650	16650	16650	16650	0
90	20240723	183400	247169170	16650	16650	16650	16650	0
91	20240723	183300	247169170	16650	16650	16650	16650	0
92	20240723	183200	247169170	16650	16650	16650	16650	416
93	20240723	183100	247169170	16650	16650	16650	16650	0
94	20240723	183000	247169170	16650	16650	16650	16650	0
95	20240723	182900	247169170	16650	16650	16650	16650	0
96	20240723	182800	247169170	16650	16650	16650	16650	0
97	20240723	182700	247169170	16650	16650	16650	16650	0
98	20240723	182600	247169170	16650	16650	16650	16650	0
99	20240723	182500	247169170	16650	16650	16650	16650	0
100	20240723	182400	247169170	16650	16650	16650	16650	0
101	20240723	182300	247169170	16650	16650	16650	16650	0
102	20240723	182200	247169170	16650	16650	16650	16650	0
103	20240723	182100	247169170	16650	16650	16650	16650	0
104	20240723	182000	247169170	16650	16650	16650	16650	0
105	20240723	181900	247169170	16650	16650	16650	16650	0
106	20240723	181800	247169170	16650	16650	16650	16650	0
107	20240723	181700	247169170	16650	16650	16650	16650	0
108	20240723	181600	247169170	16650	16650	16650	16650	0
109	20240723	181500	247169170	16650	16650	16650	16650	0
110	20240723	181400	247169170	16650	16650	16650	16650	0
111	20240723	181300	247169170	16650	16650	16650	16650	0
112	20240723	181200	247169170	16650	16650	16650	16650	0
113	20240723	181100	247169170	16650	16650	16650	16650	0
114	20240723	181000	247169170	16650	16650	16650	16650	0
115	20240723	180900	247169170	16650	16650	16650	16650	0
116	20240723	180800	247169170	16650	16650	16650	16650	0
117	20240723	180700	247169170	16650	16650	16650	16650	0
118	20240723	180600	247169170	16650	16650	16650	16650	0
119	20240723	180500	247169170	16650	16650	16650	16650	0
120	20240723	180400	247169170	16650	16650	16650	16650	0
121	20240723	180300	247169170	16650	16650	16650	16650	0
122	20240723	180200	247169170	16650	16650	16650	16650	416
123	20240723	180100	247169170	16650	16650	16650	16650	0
124	20240723	180000	247169170	16650	16650	16650	16650	0
125	20240723	175900	247169170	16650	16650	16650	16650	0
126	20240723	175800	247169170	16650	16650	16650	16650	0
127	20240723	175700	247169170	16650	16650	16650	16650	0
128	20240723	175600	247169170	16650	16650	16650	16650	0
129	20240723	175500	247169170	16650	16650	16650	16650	0
130	20240723	175400	247169170	16650	16650	16650	16650	0
131	20240723	175300	247169170	16650	16650	16650	16650	0
132	20240723	175200	247169170	16650	16650	16650	16650	0
133	20240723	175100	247169170	16650	16650	16650	16650	0
134	20240723	175000	247169170	16650	16650	16650	16650	0
135	20240723	174900	247169170	16650	16650	16650	16650	0
136	20240723	174800	247169170	16650	16650	16650	16650	0
137	20240723	174700	247169170	16650	16650	16650	16650	0
138	20240723	174600	247169170	16650	16650	16650	16650	0
139	20240723	174500	247169170	16650	16650	16650	16650	0
140	20240723	174400	247169170	16650	16650	16650	16650	0
141	20240723	174300	247169170	16650	16650	16650	16650	0
142	20240723	174200	247169170	16650	16650	16650	16650	0
143	20240723	174100	247169170	16650	16650	16650	16650	0
144	20240723	174000	247169170	16650	16650	16650	16650	0
145	20240723	173900	247169170	16650	16650	16650	16650	0
146	20240723	173800	247169170	16650	16650	16650	16650	0
147	20240723	173700	247169170	16650	16650	16650	16650	0
148	20240723	173600	247169170	16650	16650	16650	16650	0
149	20240723	173500	247169170	16650	16650	16650	16650	0
150	20240723	173400	247169170	16650	16650	16650	16650	0
151	20240723	173300	247169170	16650	16650	16650	16650	0
152	20240723	173200	247169170	16650	16650	16650	16650	416
153	20240723	173100	247169170	16650	16650	16650	16650	0
154	20240723	173000	247169170	16650	16650	16650	16650	0
155	20240723	172900	247169170	16650	16650	16650	16650	0
156	20240723	172800	247169170	16650	16650	16650	16650	0
157	20240723	172700	247169170	16650	16650	16650	16650	0
158	20240723	172600	247169170	16650	16650	16650	16650	0
159	20240723	172500	247169170	16650	16650	16650	16650	0
160	20240723	172400	247169170	16650	16650	16650	16650	0
161	20240723	172300	247169170	16650	16650	16650	16650	0
162	20240723	172200	247169170	16650	16650	16650	16650	0
163	20240723	172100	247169170	16650	16650	16650	16650	0
164	20240723	172000	247169170	16650	16650	16650	16650	0
165	20240723	171900	247169170	16650	16650	16650	16650	0
166	20240723	171800	247169170	16650	16650	16650	16650	0
167	20240723	171700	247169170	16650	16650	16650	16650	0
168	20240723	171600	247169170	16650	16650	16650	16650	0
169	20240723	171500	247169170	16650	16650	16650	16650	0
170	20240723	171400	247169170	16650	16650	16650	16650	0
171	20240723	171300	247169170	16650	16650	16650	16650	0
172	20240723	171200	247169170	16650	16650	16650	16650	0
173	20240723	171100	247169170	16650	16650	16650	16650	0
174	20240723	171000	247169170	16650	16650	16650	16650	0
175	20240723	170900	247169170	16650	16650	16650	16650	0
176	20240723	170800	247169170	16650	16650	16650	16650	0
177	20240723	170700	247169170	16650	16650	16650	16650	0
178	20240723	170600	247169170	16650	16650	16650	16650	0
179	20240723	170500	247169170	16650	16650	16650	16650	0
180	20240723	170400	247169170	16650	16650	16650	16650	0
181	20240723	170300	247169170	16650	16650	16650	16650	0
182	20240723	170200	247169170	16650	16650	16650	16650	416
183	20240723	170100	247169170	16650	16650	16650	16650	0
184	20240723	170000	247169170	16650	16650	16650	16650	0
185	20240723	165900	247169170	16650	16650	16650	16650	0
186	20240723	165800	247169170	16650	16650	16650	16650	0
187	20240723	165700	247169170	16650	16650	16650	16650	0
188	20240723	165600	247169170	16650	16650	16650	16650	0
189	20240723	165500	247169170	16650	16650	16650	16650	0
190	20240723	165400	247169170	16650	16650	16650	16650	0
191	20240723	165300	247169170	16650	16650	16650	16650	0
192	20240723	165200	247169170	16650	16650	16650	16650	0
193	20240723	165100	247169170	16650	16650	16650	16650	0
194	20240723	165000	247169170	16650	16650	16650	16650	0
195	20240723	164900	247169170	16650	16650	16650	16650	0
196	20240723	164800	247169170	16650	16650	16650	16650	0
197	20240723	164700	247169170	16650	16650	16650	16650	0
198	20240723	164600	247169170	16650	16650	16650	16650	0
199	20240723	164500	247169170	16650	16650	16650	16650	0
200	20240723	164400	247169170	16650	16650	16650	16650	0
201	20240723	164300	247169170	16650	16650	16650	16650	0
202	20240723	164200	247169170	16650	16650	16650	16650	0
203	20240723	164100	247169170	16650	16650	16650	16650	0
204	20240723	164000	247169170	16650	16650	16650	16650	0
205	20240723	163900	247169170	16650	16650	16650	16650	0
206	20240723	163800	247169170	16650	16650	16650	16650	0
207	20240723	163700	247169170	16650	16650	16650	16650	0
208	20240723	163600	247169170	16650	16650	16650	16650	0
209	20240723	163500	247169170	16650	16650	16650	16650	0
210	20240723	163400	247169170	16650	16650	16650	16650	0
211	20240723	163300	247169170	16650	16650	16650	16650	0
212	20240723	163200	247169170	16650	16650	16650	16650	416
213	20240723	163100	247169170	16650	16650	16650	16650	0
214	20240723	163000	247169170	16650	16650	16650	16650	0
215	20240723	162900	247169170	16650	16650	16650	16650	0
216	20240723	162800	247169170	16650	16650	16650	16650	0
217	20240723	162700	247169170	16650	16650	16650	16650	0
218	20240723	162600	247169170	16650	16650	16650	16650	0
219	20240723	162500	247169170	16650	16650	16650	16650	0
220	20240723	162400	247169170	16650	16650	16650	16650	0
221	20240723	162300	247169170	16650	16650	16650	16650	0
222	20240723	162200	247169170	16650	16650	16650	16650	0
223	20240723	162100	247169170	16650	16650	16650	16650	0
224	20240723	162000	247169170	16650	16650	16650	16650	0
225	20240723	161900	247169170	16650	16650	16650	16650	0
226	20240723	161800	247169170	16650	16650	16650	16650	0
227	20240723	161700	247169170	16650	16650	16650	16650	0
228	20240723	161600	247169170	16650	16650	16650	16650	0
229	20240723	161500	247169170	16650	16650	16650	16650	0
230	20240723	161400	247169170	16650	16650	16650	16650	0
231	20240723	161300	247169170	16650	16650	16650	16650	0
232	20240723	161200	247169170	16650	16650	16650	16650	0
233	20240723	161100	247169170	16650	16650	16650	16650	0
234	20240723	161000	247169170	16650	16650	16650	16650	0
235	20240723	160900	247169170	16650	16650	16650	16650	0
236	20240723	160800	247169170	16650	16650	16650	16650	0
237	20240723	160700	247169170	16650	16650	16650	16650	0
238	20240723	160600	247169170	16650	16650	16650	16650	0
239	20240723	160500	247169170	16650	16650	16650	16650	0
240	20240723	160400	247169170	16650	16650	16650	16650	0
241	20240723	160300	247169170	16650	16650	16650	16650	0
242	20240723	160200	247169170	16650	16650	16650	16650	416
243	20240723	160100	247169170	16650	16650	16650	16650	0
244	20240723	160000	247169170	16650	16650	16650	16650	0
245	20240723	155900	247169170	16650	16650	16650	16650	0
246	20240723	155800	247169170	16650	16650	16650	16650	0
247	20240723	155700	247169170	16650	16650	16650	16650	0
248	20240723	155600	247169170	16650	16650	16650	16650	0
249	20240723	155500	247169170	16650	16650	16650	16650	0
250	20240723	155400	247169170	16650	16650	16650	16650	0
251	20240723	155300	247169170	16650	16650	16650	16650	0
252	20240723	155200	247169170	16650	16650	16650	16650	0
253	20240723	155100	247169170	16650	16650	16650	16650	0
254	20240723	155000	247169170	16650	16650	16650	16650	0
255	20240723	154900	247169170	16650	16650	16650	16650	0
256	20240723	154800	247169170	16650	16650	16650	16650	0
257	20240723	154700	247169170	16650	16650	16650	16650	0
258	20240723	154600	247169170	16650	16650	16650	16650	0
259	20240723	154500	247169170	16650	16650	16650	16650	0
260	20240723	154400	247169170	16650	16650	16650	16650	0
261	20240723	154300	247169170	16650	16650	16650	16650	0
262	20240723	154200	247169170	16650	16650	16650	16650	0
263	20240723	154100	247169170	16650	16650	16650	16650	0
264	20240723	154000	247169170	16650	16650	16650	16650	0
265	20240723	153900	247169170	16650	16650	16650	16650	0
266	20240723	153800	247169170	16650	16650	16650	16650	0
267	20240723	153700	247169170	16650	16650	16650	16650	0
268	20240723	153600	247169170	16650	16650	16650	16650	0
269	20240723	153500	247169170	16650	16650	16650	16650	0
270	20240723	153400	247169170	16650	16650	16650	16650	0
271	20240723	153300	247169170	16650	16650	16650	16650	0
272	20240723	153200	247169170	16650	16650	16650	16650	416
273	20240723	153100	247169170	16650	16650	16650	16650	0
274	20240723	153000	247169170	16650	16650	16650	16650	416
275	20240723	152900	240242770	16650	16650	16650	16650	0
276	20240723	152800	240242770	16650	16650	16650	16650	0
277	20240723	152700	240242770	16650	16650	16650	16650	0
278	20240723	152600	240242770	16650	16650	16650	16650	0
279	20240723	152500	240242770	16650	16650	16650	16650	0
280	20240723	152400	240242770	16650	16650	16650	16650	0
281	20240723	152300	240242770	16650	16650	16650	16650	0
282	20240723	152200	240242770	16650	16650	16650	16650	0
283	20240723	152100	240242770	16650	16650	16650	16650	0
284	20240723	152000	240242770	16650	16650	16650	16650	0
285	20240723	151900	240242770	16650	16650	16650	16650	10
286	20240723	151800	240076270	16650	16650	16650	16650	2
287	20240723	151700	240042970	16640	16640	16640	16640	0
288	20240723	151600	240042970	16640	16640	16640	16640	31
289	20240723	151500	239527130	16650	16650	16650	16650	0
290	20240723	151400	239527130	16650	16650	16650	16650	19
291	20240723	151300	239210780	16650	16650	16650	16650	9
292	20240723	151200	239060930	16660	16660	16660	16660	79
293	20240723	151100	237744790	16670	16670	16680	16670	13
294	20240723	151000	237528020	16670	16670	16670	16670	5
295	20240723	150900	237444670	16660	16660	16660	16660	15
296	20240723	150800	237194770	16670	16670	16670	16670	0
297	20240723	150700	237194770	16670	16670	16670	16670	0
298	20240723	150600	237194770	16670	16670	16670	16670	0
299	20240723	150500	237194770	16670	16660	16670	16660	10
300	20240723	150400	237028080	16650	16650	16650	16650	100
301	20240723	150300	235363080	16650	16670	16670	16650	800
302	20240723	150200	222040190	16670	16670	16670	16670	0
303	20240723	150100	222040190	16670	16670	16670	16670	15
304	20240723	150000	221790140	16660	16660	16660	16660	15
305	20240723	145900	221540240	16660	16660	16660	16660	0
306	20240723	145800	221540240	16660	16660	16660	16660	0
307	20240723	145700	221540240	16660	16660	16660	16660	15
308	20240723	145600	221290340	16650	16650	16650	16650	0
309	20240723	145500	221290340	16650	16650	16650	16650	0
310	20240723	145400	221290340	16650	16650	16650	16650	0
311	20240723	145300	221290340	16650	16650	16650	16650	0
312	20240723	145200	221290340	16650	16650	16650	16650	47
313	20240723	145100	220507790	16660	16660	16660	16660	51
314	20240723	145000	219658130	16690	16690	16690	16690	0
315	20240723	144900	219658130	16690	16690	16690	16690	0
316	20240723	144800	219658130	16690	16690	16690	16690	0
317	20240723	144700	219658130	16690	16690	16690	16690	0
318	20240723	144600	219658130	16690	16690	16690	16690	0
319	20240723	144500	219658130	16690	16660	16700	16660	466
320	20240723	144400	211884570	16660	16660	16660	16660	1
321	20240723	144300	211867910	16650	16650	16650	16650	1
322	20240723	144200	211851260	16660	16660	16660	16660	0
323	20240723	144100	211851260	16660	16650	16660	16650	25
324	20240723	144000	211434910	16660	16660	16660	16660	20
325	20240723	143900	211101710	16660	16660	16660	16660	0
326	20240723	143800	211101710	16660	16660	16660	16660	9
327	20240723	143700	210951770	16650	16650	16650	16650	15
328	20240723	143600	210702020	16650	16650	16650	16650	215
329	20240723	143500	207122270	16650	16650	16650	16650	0
330	20240723	143400	207122270	16650	16650	16650	16650	0
331	20240723	143300	207122270	16650	16650	16650	16650	0
332	20240723	143200	207122270	16650	16650	16650	16650	13
333	20240723	143100	206905820	16650	16650	16650	16650	0
334	20240723	143000	206905820	16650	16650	16650	16650	2
335	20240723	142900	206872520	16650	16650	16650	16650	0
336	20240723	142800	206872520	16650	16650	16650	16650	0
337	20240723	142700	206872520	16650	16650	16650	16650	4
338	20240723	142600	206805920	16640	16640	16640	16640	15
339	20240723	142500	206556320	16650	16650	16650	16650	0
340	20240723	142400	206556320	16650	16650	16650	16650	5
341	20240723	142300	206473070	16650	16650	16650	16650	0
342	20240723	142200	206473070	16650	16650	16650	16650	6
343	20240723	142100	206373170	16630	16630	16630	16630	0
344	20240723	142000	206373170	16630	16640	16640	16630	30
345	20240723	141900	205874160	16630	16630	16630	16630	0
346	20240723	141800	205874160	16630	16630	16630	16630	15
347	20240723	141700	205624710	16630	16630	16630	16630	35
348	20240723	141600	205042660	16630	16630	16630	16630	0
349	20240723	141500	205042660	16630	16630	16630	16630	0
350	20240723	141400	205042660	16630	16630	16630	16630	15
351	20240723	141300	204793210	16630	16630	16630	16630	0
352	20240723	141200	204793210	16630	16630	16630	16630	0
353	20240723	141100	204793210	16630	16630	16630	16630	15
354	20240723	141000	204543760	16630	16630	16630	16630	0
355	20240723	140900	204543760	16630	16630	16630	16630	0
356	20240723	140800	204543760	16630	16630	16630	16630	0
357	20240723	140700	204543760	16630	16630	16630	16630	15
358	20240723	140600	204294310	16630	16630	16630	16630	0
359	20240723	140500	204294310	16630	16630	16630	16630	48
360	20240723	140400	203496070	16620	16620	16620	16620	0
361	20240723	140300	203496070	16620	16620	16620	16620	15
362	20240723	140200	203246770	16620	16620	16620	16620	0
363	20240723	140100	203246770	16620	16620	16620	16620	0
364	20240723	140000	203246770	16620	16620	16620	16620	0
365	20240723	135900	203246770	16620	16620	16620	16620	15
366	20240723	135800	202997470	16630	16630	16630	16630	2
367	20240723	135700	202964210	16630	16630	16630	16630	0
368	20240723	135600	202964210	16630	16630	16630	16630	0
369	20240723	135500	202964210	16630	16630	16630	16630	0
370	20240723	135400	202964210	16630	16630	16630	16630	3
371	20240723	135300	202914320	16630	16630	16630	16630	0
372	20240723	135200	202914320	16630	16630	16630	16630	12
373	20240723	135100	202714760	16620	16620	16620	16620	0
374	20240723	135000	202714760	16620	16630	16630	16620	20
375	20240723	134900	202382320	16630	16630	16630	16630	0
376	20240723	134800	202382320	16630	16630	16630	16620	21
377	20240723	134700	202033240	16630	16630	16630	16630	6
378	20240723	134600	201933460	16630	16630	16630	16630	15
379	20240723	134500	201684010	16620	16620	16620	16620	0
380	20240723	134400	201684010	16620	16620	16620	16620	15
381	20240723	134300	201434710	16620	16620	16620	16620	0
382	20240723	134200	201434710	16620	16620	16620	16620	0
383	20240723	134100	201434710	16620	16620	16620	16620	0
384	20240723	134000	201434710	16620	16620	16620	16620	15
385	20240723	133900	201185410	16640	16630	16640	16630	225
386	20240723	133800	197441460	16620	16620	16620	16620	0
387	20240723	133700	197441460	16620	16620	16620	16620	0
388	20240723	133600	197441460	16620	16630	16630	16620	18
389	20240723	133500	197142270	16630	16630	16630	16630	4
390	20240723	133400	197075750	16630	16630	16630	16630	0
391	20240723	133300	197075750	16630	16630	16630	16630	3
392	20240723	133200	197025860	16640	16640	16640	16640	0
393	20240723	133100	197025860	16640	16640	16640	16640	75
394	20240723	133000	195777860	16640	16640	16640	16640	0
395	20240723	132900	195777860	16640	16640	16640	16640	15
396	20240723	132800	195528260	16640	16640	16640	16640	0
397	20240723	132700	195528260	16640	16640	16640	16640	0
398	20240723	132600	195528260	16640	16640	16640	16640	0
399	20240723	132500	195528260	16640	16640	16640	16640	4
400	20240723	132400	195461700	16640	16640	16640	16640	56
401	20240723	132300	194529860	16640	16640	16640	16640	0
402	20240723	132200	194529860	16640	16640	16640	16640	1
403	20240723	132100	194513220	16630	16630	16630	16630	15
404	20240723	132000	194263770	16630	16630	16630	16630	0
405	20240723	131900	194263770	16630	16630	16630	16630	6
406	20240723	131800	194163990	16630	16630	16630	16630	0
407	20240723	131700	194163990	16630	16620	16630	16620	18
408	20240723	131600	193864800	16620	16620	16620	16620	0
409	20240723	131500	193864800	16620	16620	16620	16620	0
410	20240723	131400	193864800	16620	16620	16620	16620	15
411	20240723	131300	193615500	16620	16620	16620	16620	0
412	20240723	131200	193615500	16620	16620	16620	16620	0
413	20240723	131100	193615500	16620	16620	16620	16620	60
414	20240723	131000	192618300	16630	16620	16630	16620	16
415	20240723	130900	192352370	16620	16620	16620	16620	0
416	20240723	130800	192352370	16620	16620	16620	16620	0
417	20240723	130700	192352370	16620	16620	16620	16620	0
418	20240723	130600	192352370	16620	16620	16620	16620	15
419	20240723	130500	192103070	16620	16620	16620	16620	0
420	20240723	130400	192103070	16620	16620	16620	16620	0
421	20240723	130300	192103070	16620	16620	16620	16620	0
422	20240723	130200	192103070	16620	16630	16630	16620	20
423	20240723	130100	191770620	16620	16620	16620	16620	5
424	20240723	130000	191687520	16640	16640	16640	16640	0
425	20240723	125900	191687520	16640	16640	16640	16640	0
426	20240723	125800	191687520	16640	16640	16640	16640	0
427	20240723	125700	191687520	16640	16640	16640	16640	0
428	20240723	125600	191687520	16640	16640	16640	16640	4
429	20240723	125500	191620960	16640	16630	16640	16630	50
430	20240723	125400	190789110	16640	16640	16640	16640	18
431	20240723	125300	190489590	16640	16640	16640	16640	1
432	20240723	125200	190472950	16610	16610	16610	16610	0
433	20240723	125100	190472950	16610	16610	16610	16610	0
434	20240723	125000	190472950	16610	16610	16610	16610	0
435	20240723	124900	190472950	16610	16610	16610	16610	0
436	20240723	124800	190472950	16610	16610	16610	16610	0
437	20240723	124700	190472950	16610	16610	16610	16610	0
438	20240723	124600	190472950	16610	16610	16610	16610	0
439	20240723	124500	190472950	16610	16610	16610	16610	0
440	20240723	124400	190472950	16610	16610	16610	16610	0
441	20240723	124300	190472950	16610	16610	16610	16610	19
442	20240723	124200	190157360	16610	16610	16610	16610	0
443	20240723	124100	190157360	16610	16610	16610	16610	1
444	20240723	124000	190140750	16610	16610	16610	16610	0
445	20240723	123900	190140750	16610	16610	16610	16610	0
446	20240723	123800	190140750	16610	16610	16610	16610	18
447	20240723	123700	189841770	16660	16660	16660	16660	0
448	20240723	123600	189841770	16660	16660	16660	16660	2
449	20240723	123500	189808450	16660	16600	16660	16600	24
450	20240723	123400	189409810	16600	16600	16600	16600	0
451	20240723	123300	189409810	16600	16610	16610	16600	650
452	20240723	123200	178619240	16610	16610	16610	16600	40
453	20240723	123100	177954990	16610	16610	16610	16610	30
454	20240723	123000	177456690	16600	16600	16600	16600	16
455	20240723	122900	177191090	16600	16600	16600	16600	0
456	20240723	122800	177191090	16600	16610	16610	16600	25
457	20240723	122700	176775990	16600	16610	16610	16600	28
458	20240723	122600	176310990	16610	16610	16610	16610	13
459	20240723	122500	176095060	16600	16600	16600	16600	0
460	20240723	122400	176095060	16600	16600	16600	16600	0
461	20240723	122300	176095060	16600	16620	16620	16600	400
462	20240723	122200	169451030	16630	16630	16630	16630	4
463	20240723	122100	169384510	16630	16630	16630	16630	0
464	20240723	122000	169384510	16630	16630	16630	16630	0
465	20240723	121900	169384510	16630	16630	16630	16630	16
466	20240723	121800	169118430	16630	16630	16630	16630	0
467	20240723	121700	169118430	16630	16620	16630	16620	23
468	20240723	121600	168736090	16630	16630	16630	16630	1
469	20240723	121500	168719460	16620	16620	16620	16620	3
470	20240723	121400	168669600	16620	16620	16620	16620	111
471	20240723	121300	166824780	16620	16620	16620	16620	15
472	20240723	121200	166575480	16620	16620	16620	16620	0
473	20240723	121100	166575480	16620	16620	16620	16620	0
474	20240723	121000	166575480	16620	16620	16620	16620	5
475	20240723	120900	166492380	16620	16620	16620	16620	10
476	20240723	120800	166326180	16630	16630	16630	16630	0
477	20240723	120700	166326180	16630	16630	16630	16630	0
478	20240723	120600	166326180	16630	16630	16630	16630	4
479	20240723	120500	166259660	16630	16640	16640	16610	633
480	20240723	120400	155745460	16610	16610	16610	16610	2500
481	20240723	120300	114220460	16610	16630	16630	16610	312
482	20240723	120200	109037290	16630	16630	16630	16630	8
483	20240723	120100	108904250	16630	16630	16630	16630	2
484	20240723	120000	108870990	16650	16650	16650	16650	0
485	20240723	115900	108870990	16650	16650	16650	16650	0
486	20240723	115800	108870990	16650	16650	16650	16650	0
487	20240723	115700	108870990	16650	16650	16650	16650	0
488	20240723	115600	108870990	16650	16650	16650	16650	0
489	20240723	115500	108870990	16650	16650	16650	16650	0
490	20240723	115400	108870990	16650	16650	16650	16650	1
491	20240723	115300	108854340	16660	16660	16660	16660	0
492	20240723	115200	108854340	16660	16650	16660	16610	1512
493	20240723	115100	83722370	16650	16650	16650	16650	0
494	20240723	115000	83722370	16650	16650	16650	16650	15
495	20240723	114900	83472620	16650	16650	16650	16650	0
496	20240723	114800	83472620	16650	16650	16650	16650	20
497	20240723	114700	83139620	16650	16650	16650	16650	0
498	20240723	114600	83139620	16650	16660	16660	16650	33
499	20240723	114500	82589990	16650	16650	16650	16650	0
500	20240723	114400	82589990	16650	16650	16650	16650	0
501	20240723	114300	82589990	16650	16650	16650	16650	0
502	20240723	114200	82589990	16650	16660	16660	16650	16
503	20240723	114100	82323580	16660	16660	16660	16660	16
504	20240723	114000	82057020	16660	16660	16660	16660	0
505	20240723	113900	82057020	16660	16650	16660	16650	16
506	20240723	113800	81790610	16650	16650	16650	16650	0
507	20240723	113700	81790610	16650	16650	16650	16650	0
508	20240723	113600	81790610	16650	16650	16650	16650	0
509	20240723	113500	81790610	16650	16650	16650	16650	15
510	20240723	113400	81540860	16650	16650	16650	16650	0
511	20240723	113300	81540860	16650	16650	16650	16650	0
512	20240723	113200	81540860	16650	16650	16650	16650	0
513	20240723	113100	81540860	16650	16650	16650	16650	40
514	20240723	113000	80874860	16650	16650	16650	16650	16
515	20240723	112900	80608460	16650	16650	16650	16650	0
516	20240723	112800	80608460	16650	16650	16650	16650	0
517	20240723	112700	80608460	16650	16650	16650	16650	100
518	20240723	112600	78943460	16650	16650	16650	16650	0
519	20240723	112500	78943460	16650	16650	16650	16650	0
520	20240723	112400	78943460	16650	16650	16650	16650	0
521	20240723	112300	78943460	16650	16650	16650	16650	15
522	20240723	112200	78693710	16650	16650	16650	16650	0
523	20240723	112100	78693710	16650	16650	16650	16650	0
524	20240723	112000	78693710	16650	16650	16650	16650	15
525	20240723	111900	78443960	16650	16650	16650	16650	0
526	20240723	111800	78443960	16650	16650	16650	16650	29
527	20240723	111700	77961110	16640	16640	16640	16640	0
528	20240723	111600	77961110	16640	16640	16640	16640	15
529	20240723	111500	77711510	16640	16640	16640	16640	0
530	20240723	111400	77711510	16640	16640	16640	16640	0
531	20240723	111300	77711510	16640	16640	16640	16640	0
532	20240723	111200	77711510	16640	16640	16640	16640	15
533	20240723	111100	77461910	16650	16650	16650	16650	1
534	20240723	111000	77445260	16640	16650	16660	16640	44
535	20240723	110900	76713030	16640	16640	16640	16640	0
536	20240723	110800	76713030	16640	16650	16650	16640	62
537	20240723	110700	75681330	16650	16650	16650	16650	0
538	20240723	110600	75681330	16650	16650	16650	16650	0
539	20240723	110500	75681330	16650	16650	16650	16650	1
540	20240723	110400	75664680	16650	16650	16650	16650	11
541	20240723	110300	75481530	16660	16650	16660	16650	11
542	20240723	110200	75298280	16650	16650	16650	16650	4
543	20240723	110100	75231680	16640	16640	16640	16640	15
544	20240723	110000	74982080	16650	16650	16650	16650	0
545	20240723	105900	74982080	16650	16650	16650	16650	0
546	20240723	105800	74982080	16650	16650	16650	16650	10
547	20240723	105700	74815580	16650	16650	16650	16650	0
548	20240723	105600	74815580	16650	16650	16650	16650	0
549	20240723	105500	74815580	16650	16650	16650	16650	15
550	20240723	105400	74565830	16650	16650	16650	16650	0
551	20240723	105300	74565830	16650	16650	16650	16650	3
552	20240723	105200	74515880	16650	16650	16650	16650	3
553	20240723	105100	74465930	16650	16650	16650	16650	0
554	20240723	105000	74465930	16650	16650	16650	16650	0
555	20240723	104900	74465930	16650	16680	16680	16650	64
556	20240723	104800	73400300	16660	16660	16660	16660	67
557	20240723	104700	72284080	16670	16670	16670	16670	20
558	20240723	104600	71950680	16670	16670	16670	16670	0
559	20240723	104500	71950680	16670	16670	16670	16670	2
560	20240723	104400	71917340	16670	16670	16670	16670	0
561	20240723	104300	71917340	16670	16670	16670	16670	0
562	20240723	104200	71917340	16670	16670	16670	16670	15
563	20240723	104100	71667290	16700	16700	16700	16700	0
564	20240723	104000	71667290	16700	16700	16700	16700	0
565	20240723	103900	71667290	16700	16700	16700	16700	0
566	20240723	103800	71667290	16700	16700	16700	16700	0
567	20240723	103700	71667290	16700	16700	16700	16700	0
568	20240723	103600	71667290	16700	16700	16700	16700	0
569	20240723	103500	71667290	16700	16700	16700	16700	0
570	20240723	103400	71667290	16700	16700	16700	16700	2
571	20240723	103300	71633890	16670	16670	16670	16670	0
572	20240723	103200	71633890	16670	16700	16700	16670	63
573	20240723	103100	70583590	16700	16690	16700	16690	40
574	20240723	103000	69915700	16680	16690	16690	16680	113
575	20240723	102900	68030830	16690	16690	16690	16690	0
576	20240723	102800	68030830	16690	16690	16690	16690	0
577	20240723	102700	68030830	16690	16690	16690	16690	10
578	20240723	102600	67863930	16690	16690	16690	16690	1
579	20240723	102500	67847240	16690	16690	16690	16690	0
580	20240723	102400	67847240	16690	16690	16690	16690	15
581	20240723	102300	67596890	16690	16690	16690	16690	0
582	20240723	102200	67596890	16690	16690	16690	16690	60
583	20240723	102100	66595490	16700	16700	16700	16700	0
584	20240723	102000	66595490	16700	16700	16700	16700	0
585	20240723	101900	66595490	16700	16690	16700	16690	324
586	20240723	101800	61184840	16680	16680	16680	16680	0
587	20240723	101700	61184840	16680	16690	16690	16680	486
588	20240723	101600	53074500	16690	16690	16690	16690	5
589	20240723	101500	52991050	16680	16680	16680	16680	15
590	20240723	101400	52740850	16680	16680	16680	16680	0
591	20240723	101300	52740850	16680	16680	16680	16680	0
592	20240723	101200	52740850	16680	16680	16680	16680	0
593	20240723	101100	52740850	16680	16680	16680	16680	15
594	20240723	101000	52490650	16690	16690	16690	16690	10
595	20240723	100900	52323750	16700	16700	16700	16700	0
596	20240723	100800	52323750	16700	16700	16700	16700	0
597	20240723	100700	52323750	16700	16700	16700	16700	13
598	20240723	100600	52106650	16690	16690	16690	16690	29
599	20240723	100500	51622640	16690	16690	16690	16690	0
600	20240723	100400	51622640	16690	16690	16690	16690	96
601	20240723	100300	50020400	16700	16700	16700	16700	5
602	20240723	100200	49936900	16690	16690	16690	16690	6
603	20240723	100100	49836760	16690	16690	16690	16690	7
604	20240723	100000	49719930	16690	16700	16700	16690	5
605	20240723	095900	49636450	16700	16680	16700	16680	4
606	20240723	095800	49569670	16680	16680	16680	16680	4
607	20240723	095700	49502950	16680	16680	16680	16680	0
608	20240723	095600	49502950	16680	16670	16680	16670	17
609	20240723	095500	49219540	16680	16680	16680	16680	14
610	20240723	095400	48986020	16680	16680	16680	16680	1
611	20240723	095300	48969340	16670	16670	16670	16670	0
612	20240723	095200	48969340	16670	16670	16670	16670	126
613	20240723	095100	46868920	16670	16670	16670	16670	0
614	20240723	095000	46868920	16670	16670	16670	16670	0
615	20240723	094900	46868920	16670	16670	16670	16670	15
616	20240723	094800	46618870	16670	16670	16670	16670	137
617	20240723	094700	44335080	16670	16640	16670	16640	23
618	20240723	094600	43952030	16650	16650	16650	16650	42
619	20240723	094500	43252730	16650	16650	16650	16650	115
620	20240723	094400	41337980	16660	16670	16670	16660	36
621	20240723	094300	40738120	16660	16660	16660	16660	0
622	20240723	094200	40738120	16660	16660	16660	16660	16
623	20240723	094100	40471560	16660	16660	16660	16660	5
624	20240723	094000	40388260	16670	16670	16670	16670	6
625	20240723	093900	40288240	16660	16660	16660	16660	10
626	20240723	093800	40121640	16660	16660	16660	16660	11
627	20240723	093700	39938380	16670	16680	16680	16670	2
628	20240723	093600	39905030	16680	16680	16680	16680	1
629	20240723	093500	39888350	16680	16670	16680	16670	5
630	20240723	093400	39804970	16670	16670	16670	16670	1
631	20240723	093300	39788300	16660	16670	16670	16660	252
632	20240723	093200	35589860	16670	16670	16670	16670	72
633	20240723	093100	34389620	16670	16680	16680	16670	102
634	20240723	093000	32689260	16670	16680	16680	16670	229
635	20240723	092900	28870530	16690	16680	16690	16680	327
636	20240723	092800	23416160	16710	16710	16710	16710	0
637	20240723	092700	23416160	16710	16710	16710	16710	0
638	20240723	092600	23416160	16710	16710	16710	16710	0
639	20240723	092500	23416160	16710	16700	16710	16700	17
640	20240723	092400	23132250	16700	16700	16700	16700	0
641	20240723	092300	23132250	16700	16700	16700	16700	7
642	20240723	092200	23015350	16690	16690	16690	16690	195
643	20240723	092100	19760800	16690	16690	16690	16690	0
644	20240723	092000	19760800	16690	16700	16700	16690	344
645	20240723	091900	14016150	16700	16700	16700	16700	0
646	20240723	091800	14016150	16700	16700	16700	16700	12
647	20240723	091700	13815750	16710	16710	16710	16710	12
648	20240723	091600	13615230	16710	16710	16710	16710	1
649	20240723	091500	13598520	16710	16710	16710	16710	2
650	20240723	091400	13565100	16700	16700	16700	16700	25
651	20240723	091300	13147600	16700	16700	16700	16700	200
652	20240723	091200	9807600	16700	16700	16700	16700	0
653	20240723	091100	9807600	16700	16700	16700	16700	0
654	20240723	091000	9807600	16700	16710	16710	16700	67
655	20240723	090900	8688180	16700	16700	16700	16700	100
656	20240723	090800	7018180	16700	16700	16700	16700	16
657	20240723	090700	6750980	16690	16690	16690	16690	15
658	20240723	090600	6500630	16670	16670	16670	16670	0
659	20240723	090500	6500630	16670	16670	16670	16670	0
660	20240723	090400	6500630	16670	16670	16670	16670	0
661	20240723	090300	6500630	16670	16670	16670	16670	6
662	20240723	090200	6400610	16670	16670	16670	16670	11
663	20240723	090100	6217240	16670	16670	16670	16670	59
664	20240723	090000	5233710	16680	16730	16730	16680	313