KissMeData/403550/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	212300	882159210	18700	18700	18700	18700	1521
3	20240723	212200	882159210	18700	18700	18700	18700	0
4	20240723	212100	882159210	18700	18700	18700	18700	0
5	20240723	212000	882159210	18700	18700	18700	18700	0
6	20240723	211900	882159210	18700	18700	18700	18700	0
7	20240723	211800	882159210	18700	18700	18700	18700	0
8	20240723	211700	882159210	18700	18700	18700	18700	0
9	20240723	211600	882159210	18700	18700	18700	18700	0
10	20240723	211500	882159210	18700	18700	18700	18700	0
11	20240723	211400	882159210	18700	18700	18700	18700	0
12	20240723	211300	882159210	18700	18700	18700	18700	0
13	20240723	211200	882159210	18700	18700	18700	18700	0
14	20240723	211100	882159210	18700	18700	18700	18700	0
15	20240723	211000	882159210	18700	18700	18700	18700	0
16	20240723	210900	882159210	18700	18700	18700	18700	0
17	20240723	210800	882159210	18700	18700	18700	18700	0
18	20240723	210700	882159210	18700	18700	18700	18700	0
19	20240723	210600	882159210	18700	18700	18700	18700	0
20	20240723	210500	882159210	18700	18700	18700	18700	0
21	20240723	210400	882159210	18700	18700	18700	18700	0
22	20240723	210300	882159210	18700	18700	18700	18700	0
23	20240723	210200	882159210	18700	18700	18700	18700	0
24	20240723	210100	882159210	18700	18700	18700	18700	0
25	20240723	210000	882159210	18700	18700	18700	18700	0
26	20240723	205900	882159210	18700	18700	18700	18700	0
27	20240723	205800	882159210	18700	18700	18700	18700	0
28	20240723	205700	882159210	18700	18700	18700	18700	0
29	20240723	205600	882159210	18700	18700	18700	18700	0
30	20240723	205500	882159210	18700	18700	18700	18700	0
31	20240723	205400	882159210	18700	18700	18700	18700	0
32	20240723	205300	882159210	18700	18700	18700	18700	1521
33	20240723	205200	882159210	18700	18700	18700	18700	0
34	20240723	205100	882159210	18700	18700	18700	18700	0
35	20240723	205000	882159210	18700	18700	18700	18700	0
36	20240723	204900	882159210	18700	18700	18700	18700	0
37	20240723	204800	882159210	18700	18700	18700	18700	0
38	20240723	204700	882159210	18700	18700	18700	18700	0
39	20240723	204600	882159210	18700	18700	18700	18700	0
40	20240723	204500	882159210	18700	18700	18700	18700	0
41	20240723	204400	882159210	18700	18700	18700	18700	0
42	20240723	204300	882159210	18700	18700	18700	18700	0
43	20240723	204200	882159210	18700	18700	18700	18700	0
44	20240723	204100	882159210	18700	18700	18700	18700	0
45	20240723	204000	882159210	18700	18700	18700	18700	0
46	20240723	203900	882159210	18700	18700	18700	18700	0
47	20240723	203800	882159210	18700	18700	18700	18700	0
48	20240723	203700	882159210	18700	18700	18700	18700	0
49	20240723	203600	882159210	18700	18700	18700	18700	0
50	20240723	203500	882159210	18700	18700	18700	18700	0
51	20240723	203400	882159210	18700	18700	18700	18700	0
52	20240723	203300	882159210	18700	18700	18700	18700	0
53	20240723	203200	882159210	18700	18700	18700	18700	0
54	20240723	203100	882159210	18700	18700	18700	18700	0
55	20240723	203000	882159210	18700	18700	18700	18700	0
56	20240723	202900	882159210	18700	18700	18700	18700	0
57	20240723	202800	882159210	18700	18700	18700	18700	0
58	20240723	202700	882159210	18700	18700	18700	18700	0
59	20240723	202600	882159210	18700	18700	18700	18700	0
60	20240723	202500	882159210	18700	18700	18700	18700	0
61	20240723	202400	882159210	18700	18700	18700	18700	0
62	20240723	202300	882159210	18700	18700	18700	18700	1521
63	20240723	202200	882159210	18700	18700	18700	18700	0
64	20240723	202100	882159210	18700	18700	18700	18700	0
65	20240723	202000	882159210	18700	18700	18700	18700	0
66	20240723	201900	882159210	18700	18700	18700	18700	0
67	20240723	201800	882159210	18700	18700	18700	18700	0
68	20240723	201700	882159210	18700	18700	18700	18700	0
69	20240723	201600	882159210	18700	18700	18700	18700	0
70	20240723	201500	882159210	18700	18700	18700	18700	0
71	20240723	201400	882159210	18700	18700	18700	18700	0
72	20240723	201300	882159210	18700	18700	18700	18700	0
73	20240723	201200	882159210	18700	18700	18700	18700	0
74	20240723	201100	882159210	18700	18700	18700	18700	0
75	20240723	201000	882159210	18700	18700	18700	18700	0
76	20240723	200900	882159210	18700	18700	18700	18700	0
77	20240723	200800	882159210	18700	18700	18700	18700	0
78	20240723	200700	882159210	18700	18700	18700	18700	0
79	20240723	200600	882159210	18700	18700	18700	18700	0
80	20240723	200500	882159210	18700	18700	18700	18700	0
81	20240723	200400	882159210	18700	18700	18700	18700	0
82	20240723	200300	882159210	18700	18700	18700	18700	0
83	20240723	200200	882159210	18700	18700	18700	18700	0
84	20240723	200100	882159210	18700	18700	18700	18700	0
85	20240723	200000	882159210	18700	18700	18700	18700	0
86	20240723	195900	882159210	18700	18700	18700	18700	0
87	20240723	195800	882159210	18700	18700	18700	18700	0
88	20240723	195700	882159210	18700	18700	18700	18700	0
89	20240723	195600	882159210	18700	18700	18700	18700	0
90	20240723	195500	882159210	18700	18700	18700	18700	0
91	20240723	195400	882159210	18700	18700	18700	18700	0
92	20240723	195300	882159210	18700	18700	18700	18700	1521
93	20240723	195200	882159210	18700	18700	18700	18700	0
94	20240723	195100	882159210	18700	18700	18700	18700	0
95	20240723	195000	882159210	18700	18700	18700	18700	0
96	20240723	194900	882159210	18700	18700	18700	18700	0
97	20240723	194800	882159210	18700	18700	18700	18700	0
98	20240723	194700	882159210	18700	18700	18700	18700	0
99	20240723	194600	882159210	18700	18700	18700	18700	0
100	20240723	194500	882159210	18700	18700	18700	18700	0
101	20240723	194400	882159210	18700	18700	18700	18700	0
102	20240723	194300	882159210	18700	18700	18700	18700	0
103	20240723	194200	882159210	18700	18700	18700	18700	0
104	20240723	194100	882159210	18700	18700	18700	18700	0
105	20240723	194000	882159210	18700	18700	18700	18700	0
106	20240723	193900	882159210	18700	18700	18700	18700	0
107	20240723	193800	882159210	18700	18700	18700	18700	0
108	20240723	193700	882159210	18700	18700	18700	18700	0
109	20240723	193600	882159210	18700	18700	18700	18700	0
110	20240723	193500	882159210	18700	18700	18700	18700	0
111	20240723	193400	882159210	18700	18700	18700	18700	0
112	20240723	193300	882159210	18700	18700	18700	18700	0
113	20240723	193200	882159210	18700	18700	18700	18700	0
114	20240723	193100	882159210	18700	18700	18700	18700	0
115	20240723	193000	882159210	18700	18700	18700	18700	0
116	20240723	192900	882159210	18700	18700	18700	18700	0
117	20240723	192800	882159210	18700	18700	18700	18700	0
118	20240723	192700	882159210	18700	18700	18700	18700	0
119	20240723	192600	882159210	18700	18700	18700	18700	0
120	20240723	192500	882159210	18700	18700	18700	18700	0
121	20240723	192400	882159210	18700	18700	18700	18700	0
122	20240723	192300	882159210	18700	18700	18700	18700	1521
123	20240723	192200	882159210	18700	18700	18700	18700	0
124	20240723	192100	882159210	18700	18700	18700	18700	0
125	20240723	192000	882159210	18700	18700	18700	18700	0
126	20240723	191900	882159210	18700	18700	18700	18700	0
127	20240723	191800	882159210	18700	18700	18700	18700	0
128	20240723	191700	882159210	18700	18700	18700	18700	0
129	20240723	191600	882159210	18700	18700	18700	18700	0
130	20240723	191500	882159210	18700	18700	18700	18700	0
131	20240723	191400	882159210	18700	18700	18700	18700	0
132	20240723	191300	882159210	18700	18700	18700	18700	0
133	20240723	191200	882159210	18700	18700	18700	18700	0
134	20240723	191100	882159210	18700	18700	18700	18700	0
135	20240723	191000	882159210	18700	18700	18700	18700	0
136	20240723	190900	882159210	18700	18700	18700	18700	0
137	20240723	190800	882159210	18700	18700	18700	18700	0
138	20240723	190700	882159210	18700	18700	18700	18700	0
139	20240723	190600	882159210	18700	18700	18700	18700	0
140	20240723	190500	882159210	18700	18700	18700	18700	0
141	20240723	190400	882159210	18700	18700	18700	18700	0
142	20240723	190300	882159210	18700	18700	18700	18700	0
143	20240723	190200	882159210	18700	18700	18700	18700	0
144	20240723	190100	882159210	18700	18700	18700	18700	0
145	20240723	190000	882159210	18700	18700	18700	18700	0
146	20240723	185900	882159210	18700	18700	18700	18700	0
147	20240723	185800	882159210	18700	18700	18700	18700	0
148	20240723	185700	882159210	18700	18700	18700	18700	0
149	20240723	185600	882159210	18700	18700	18700	18700	0
150	20240723	185500	882159210	18700	18700	18700	18700	0
151	20240723	185400	882159210	18700	18700	18700	18700	0
152	20240723	185300	882159210	18700	18700	18700	18700	1521
153	20240723	185200	882159210	18700	18700	18700	18700	0
154	20240723	185100	882159210	18700	18700	18700	18700	0
155	20240723	185000	882159210	18700	18700	18700	18700	0
156	20240723	184900	882159210	18700	18700	18700	18700	0
157	20240723	184800	882159210	18700	18700	18700	18700	0
158	20240723	184700	882159210	18700	18700	18700	18700	0
159	20240723	184600	882159210	18700	18700	18700	18700	0
160	20240723	184500	882159210	18700	18700	18700	18700	0
161	20240723	184400	882159210	18700	18700	18700	18700	0
162	20240723	184300	882159210	18700	18700	18700	18700	0
163	20240723	184200	882159210	18700	18700	18700	18700	0
164	20240723	184100	882159210	18700	18700	18700	18700	0
165	20240723	184000	882159210	18700	18700	18700	18700	0
166	20240723	183900	882159210	18700	18700	18700	18700	0
167	20240723	183800	882159210	18700	18700	18700	18700	0
168	20240723	183700	882159210	18700	18700	18700	18700	0
169	20240723	183600	882159210	18700	18700	18700	18700	0
170	20240723	183500	882159210	18700	18700	18700	18700	0
171	20240723	183400	882159210	18700	18700	18700	18700	0
172	20240723	183300	882159210	18700	18700	18700	18700	0
173	20240723	183200	882159210	18700	18700	18700	18700	0
174	20240723	183100	882159210	18700	18700	18700	18700	0
175	20240723	183000	882159210	18700	18700	18700	18700	0
176	20240723	182900	882159210	18700	18700	18700	18700	0
177	20240723	182800	882159210	18700	18700	18700	18700	0
178	20240723	182700	882159210	18700	18700	18700	18700	0
179	20240723	182600	882159210	18700	18700	18700	18700	0
180	20240723	182500	882159210	18700	18700	18700	18700	0
181	20240723	182400	882159210	18700	18700	18700	18700	0
182	20240723	182300	882159210	18700	18700	18700	18700	1521
183	20240723	182200	882159210	18700	18700	18700	18700	0
184	20240723	182100	882159210	18700	18700	18700	18700	0
185	20240723	182000	882159210	18700	18700	18700	18700	0
186	20240723	181900	882159210	18700	18700	18700	18700	0
187	20240723	181800	882159210	18700	18700	18700	18700	0
188	20240723	181700	882159210	18700	18700	18700	18700	0
189	20240723	181600	882159210	18700	18700	18700	18700	0
190	20240723	181500	882159210	18700	18700	18700	18700	0
191	20240723	181400	882159210	18700	18700	18700	18700	0
192	20240723	181300	882159210	18700	18700	18700	18700	0
193	20240723	181200	882159210	18700	18700	18700	18700	0
194	20240723	181100	882159210	18700	18700	18700	18700	0
195	20240723	181000	882159210	18700	18700	18700	18700	0
196	20240723	180900	882159210	18700	18700	18700	18700	0
197	20240723	180800	882159210	18700	18700	18700	18700	0
198	20240723	180700	882159210	18700	18700	18700	18700	0
199	20240723	180600	882159210	18700	18700	18700	18700	0
200	20240723	180500	882159210	18700	18700	18700	18700	0
201	20240723	180400	882159210	18700	18700	18700	18700	0
202	20240723	180300	882159210	18700	18700	18700	18700	0
203	20240723	180200	882159210	18700	18700	18700	18700	0
204	20240723	180100	882159210	18700	18700	18700	18700	0
205	20240723	180000	882159210	18700	18700	18700	18700	0
206	20240723	175900	882159210	18700	18700	18700	18700	0
207	20240723	175800	882159210	18700	18700	18700	18700	0
208	20240723	175700	882159210	18700	18700	18700	18700	0
209	20240723	175600	882159210	18700	18700	18700	18700	0
210	20240723	175500	882159210	18700	18700	18700	18700	0
211	20240723	175400	882159210	18700	18700	18700	18700	0
212	20240723	175300	882159210	18700	18700	18700	18700	1521
213	20240723	175200	882159210	18700	18700	18700	18700	0
214	20240723	175100	882159210	18700	18700	18700	18700	0
215	20240723	175000	882159210	18700	18700	18700	18700	0
216	20240723	174900	882159210	18700	18700	18700	18700	0
217	20240723	174800	882159210	18700	18700	18700	18700	0
218	20240723	174700	882159210	18700	18700	18700	18700	0
219	20240723	174600	882159210	18700	18700	18700	18700	0
220	20240723	174500	882159210	18700	18700	18700	18700	0
221	20240723	174400	882159210	18700	18700	18700	18700	0
222	20240723	174300	882159210	18700	18700	18700	18700	0
223	20240723	174200	882159210	18700	18700	18700	18700	0
224	20240723	174100	882159210	18700	18700	18700	18700	0
225	20240723	174000	882159210	18700	18700	18700	18700	0
226	20240723	173900	882159210	18700	18700	18700	18700	0
227	20240723	173800	882159210	18700	18700	18700	18700	0
228	20240723	173700	882159210	18700	18700	18700	18700	0
229	20240723	173600	882159210	18700	18700	18700	18700	0
230	20240723	173500	882159210	18700	18700	18700	18700	0
231	20240723	173400	882159210	18700	18700	18700	18700	0
232	20240723	173300	882159210	18700	18700	18700	18700	0
233	20240723	173200	882159210	18700	18700	18700	18700	0
234	20240723	173100	882159210	18700	18700	18700	18700	0
235	20240723	173000	882159210	18700	18700	18700	18700	0
236	20240723	172900	882159210	18700	18700	18700	18700	0
237	20240723	172800	882159210	18700	18700	18700	18700	0
238	20240723	172700	882159210	18700	18700	18700	18700	0
239	20240723	172600	882159210	18700	18700	18700	18700	0
240	20240723	172500	882159210	18700	18700	18700	18700	0
241	20240723	172400	882159210	18700	18700	18700	18700	0
242	20240723	172300	882159210	18700	18700	18700	18700	1521
243	20240723	172200	882159210	18700	18700	18700	18700	0
244	20240723	172100	882159210	18700	18700	18700	18700	0
245	20240723	172000	882159210	18700	18700	18700	18700	0
246	20240723	171900	882159210	18700	18700	18700	18700	0
247	20240723	171800	882159210	18700	18700	18700	18700	0
248	20240723	171700	882159210	18700	18700	18700	18700	0
249	20240723	171600	882159210	18700	18700	18700	18700	0
250	20240723	171500	882159210	18700	18700	18700	18700	0
251	20240723	171400	882159210	18700	18700	18700	18700	0
252	20240723	171300	882159210	18700	18700	18700	18700	0
253	20240723	171200	882159210	18700	18700	18700	18700	0
254	20240723	171100	882159210	18700	18700	18700	18700	0
255	20240723	171000	882159210	18700	18700	18700	18700	0
256	20240723	170900	882159210	18700	18700	18700	18700	0
257	20240723	170800	882159210	18700	18700	18700	18700	0
258	20240723	170700	882159210	18700	18700	18700	18700	0
259	20240723	170600	882159210	18700	18700	18700	18700	0
260	20240723	170500	882159210	18700	18700	18700	18700	0
261	20240723	170400	882159210	18700	18700	18700	18700	0
262	20240723	170300	882159210	18700	18700	18700	18700	0
263	20240723	170200	882159210	18700	18700	18700	18700	0
264	20240723	170100	882159210	18700	18700	18700	18700	0
265	20240723	170000	882159210	18700	18700	18700	18700	0
266	20240723	165900	882159210	18700	18700	18700	18700	0
267	20240723	165800	882159210	18700	18700	18700	18700	0
268	20240723	165700	882159210	18700	18700	18700	18700	0
269	20240723	165600	882159210	18700	18700	18700	18700	0
270	20240723	165500	882159210	18700	18700	18700	18700	0
271	20240723	165400	882159210	18700	18700	18700	18700	0
272	20240723	165300	882159210	18700	18700	18700	18700	1521
273	20240723	165200	882159210	18700	18700	18700	18700	0
274	20240723	165100	882159210	18700	18700	18700	18700	0
275	20240723	165000	882159210	18700	18700	18700	18700	0
276	20240723	164900	882159210	18700	18700	18700	18700	0
277	20240723	164800	882159210	18700	18700	18700	18700	0
278	20240723	164700	882159210	18700	18700	18700	18700	0
279	20240723	164600	882159210	18700	18700	18700	18700	0
280	20240723	164500	882159210	18700	18700	18700	18700	0
281	20240723	164400	882159210	18700	18700	18700	18700	0
282	20240723	164300	882159210	18700	18700	18700	18700	0
283	20240723	164200	882159210	18700	18700	18700	18700	0
284	20240723	164100	882159210	18700	18700	18700	18700	0
285	20240723	164000	882159210	18700	18700	18700	18700	0
286	20240723	163900	882159210	18700	18700	18700	18700	0
287	20240723	163800	882159210	18700	18700	18700	18700	0
288	20240723	163700	882159210	18700	18700	18700	18700	0
289	20240723	163600	882159210	18700	18700	18700	18700	0
290	20240723	163500	882159210	18700	18700	18700	18700	0
291	20240723	163400	882159210	18700	18700	18700	18700	0
292	20240723	163300	882159210	18700	18700	18700	18700	0
293	20240723	163200	882159210	18700	18700	18700	18700	0
294	20240723	163100	882159210	18700	18700	18700	18700	0
295	20240723	163000	882159210	18700	18700	18700	18700	0
296	20240723	162900	882159210	18700	18700	18700	18700	0
297	20240723	162800	882159210	18700	18700	18700	18700	0
298	20240723	162700	882159210	18700	18700	18700	18700	0
299	20240723	162600	882159210	18700	18700	18700	18700	0
300	20240723	162500	882159210	18700	18700	18700	18700	0
301	20240723	162400	882159210	18700	18700	18700	18700	0
302	20240723	162300	882159210	18700	18700	18700	18700	1521
303	20240723	162200	882159210	18700	18700	18700	18700	0
304	20240723	162100	882159210	18700	18700	18700	18700	0
305	20240723	162000	882159210	18700	18700	18700	18700	0
306	20240723	161900	882159210	18700	18700	18700	18700	0
307	20240723	161800	882159210	18700	18700	18700	18700	0
308	20240723	161700	882159210	18700	18700	18700	18700	0
309	20240723	161600	882159210	18700	18700	18700	18700	0
310	20240723	161500	882159210	18700	18700	18700	18700	0
311	20240723	161400	882159210	18700	18700	18700	18700	0
312	20240723	161300	882159210	18700	18700	18700	18700	0
313	20240723	161200	882159210	18700	18700	18700	18700	0
314	20240723	161100	882159210	18700	18700	18700	18700	0
315	20240723	161000	882159210	18700	18700	18700	18700	0
316	20240723	160900	882159210	18700	18700	18700	18700	0
317	20240723	160800	882159210	18700	18700	18700	18700	0
318	20240723	160700	882159210	18700	18700	18700	18700	0
319	20240723	160600	882159210	18700	18700	18700	18700	0
320	20240723	160500	882159210	18700	18700	18700	18700	0
321	20240723	160400	882159210	18700	18700	18700	18700	0
322	20240723	160300	882159210	18700	18700	18700	18700	0
323	20240723	160200	882159210	18700	18700	18700	18700	0
324	20240723	160100	882159210	18700	18700	18700	18700	0
325	20240723	160000	882159210	18700	18700	18700	18700	0
326	20240723	155900	882159210	18700	18700	18700	18700	0
327	20240723	155800	882159210	18700	18700	18700	18700	0
328	20240723	155700	882159210	18700	18700	18700	18700	0
329	20240723	155600	882159210	18700	18700	18700	18700	0
330	20240723	155500	882159210	18700	18700	18700	18700	0
331	20240723	155400	882159210	18700	18700	18700	18700	0
332	20240723	155300	882159210	18700	18700	18700	18700	1521
333	20240723	155200	882159210	18700	18700	18700	18700	0
334	20240723	155100	882159210	18700	18700	18700	18700	0
335	20240723	155000	882159210	18700	18700	18700	18700	0
336	20240723	154900	882159210	18700	18700	18700	18700	0
337	20240723	154800	882159210	18700	18700	18700	18700	0
338	20240723	154700	882159210	18700	18700	18700	18700	0
339	20240723	154600	882159210	18700	18700	18700	18700	0
340	20240723	154500	882159210	18700	18700	18700	18700	0
341	20240723	154400	882159210	18700	18700	18700	18700	0
342	20240723	154300	882159210	18700	18700	18700	18700	0
343	20240723	154200	882159210	18700	18700	18700	18700	0
344	20240723	154100	882159210	18700	18700	18700	18700	0
345	20240723	154000	882159210	18700	18700	18700	18700	0
346	20240723	153900	882159210	18700	18700	18700	18700	0
347	20240723	153800	882159210	18700	18700	18700	18700	0
348	20240723	153700	882159210	18700	18700	18700	18700	0
349	20240723	153600	882159210	18700	18700	18700	18700	0
350	20240723	153500	882159210	18700	18700	18700	18700	0
351	20240723	153400	882159210	18700	18700	18700	18700	0
352	20240723	153300	882159210	18700	18700	18700	18700	0
353	20240723	153200	882159210	18700	18700	18700	18700	0
354	20240723	153100	882159210	18700	18700	18700	18700	0
355	20240723	153000	882159210	18700	18700	18700	18700	1521
356	20240723	152900	853716510	18800	18800	18800	18800	0
357	20240723	152800	853716510	18800	18800	18800	18800	0
358	20240723	152700	853716510	18800	18800	18800	18800	0
359	20240723	152600	853716510	18800	18800	18800	18800	0
360	20240723	152500	853716510	18800	18800	18800	18800	0
361	20240723	152400	853716510	18800	18800	18800	18800	0
362	20240723	152300	853716510	18800	18800	18800	18800	0
363	20240723	152200	853716510	18800	18800	18800	18800	0
364	20240723	152100	853716510	18800	18800	18800	18800	0
365	20240723	152000	853716510	18800	18800	18800	18800	0
366	20240723	151900	853716510	18800	18840	19060	18800	1444
367	20240723	151800	826314750	18840	18910	18910	18840	350
368	20240723	151700	819708430	18910	18870	19070	18870	43
369	20240723	151600	818894080	19120	18850	19120	18810	1371
370	20240723	151500	792813960	18850	18970	18970	18850	658
371	20240723	151400	780380070	18960	18960	18960	18960	0
372	20240723	151300	780380070	18960	18940	19150	18910	905
373	20240723	151200	763125850	18950	19010	19140	18900	748
374	20240723	151100	748855950	19090	18900	19110	18850	1159
375	20240723	151000	726758560	18850	18890	19000	18850	1694
376	20240723	150900	694705160	18890	19120	19120	18880	1423
377	20240723	150800	667591440	19140	19140	19140	19140	0
378	20240723	150700	667591440	19140	19270	19270	19000	1013
379	20240723	150600	648284860	19120	19540	19560	19120	2927
380	20240723	150500	591778580	19540	20350	20400	19440	5574
381	20240723	150400	481655000	20350	20950	21100	20100	9238
382	20240723	150300	289869850	20850	21100	21100	20550	4701
383	20240723	150200	191090100	20750	20750	20750	20750	0
384	20240723	150100	191090100	20750	18980	20750	18980	7331
385	20240723	150000	44383320	18970	18970	18970	18970	1
386	20240723	145900	44364350	18970	18980	18980	18970	10
387	20240723	145800	44174570	18980	18970	18980	18970	5
388	20240723	145700	44079690	18980	18980	18980	18980	1
389	20240723	145600	44060710	18970	18970	18970	18970	1
390	20240723	145500	44041740	18970	18970	18970	18970	0
391	20240723	145400	44041740	18970	18970	18970	18970	1
392	20240723	145300	44022770	18970	18970	18970	18970	0
393	20240723	145200	44022770	18970	18970	18970	18970	1
394	20240723	145100	44003800	19010	19010	19010	19010	49
395	20240723	145000	43072310	19020	19010	19020	19010	53
396	20240723	144900	42064700	19010	19010	19010	19010	0
397	20240723	144800	42064700	19010	19010	19010	19010	2
398	20240723	144700	42026680	19010	19010	19010	19010	34
399	20240723	144600	41380340	19010	19010	19010	19010	22
400	20240723	144500	40962120	19010	19010	19010	19010	20
401	20240723	144400	40581920	19010	19010	19010	19010	51
402	20240723	144300	39612410	18970	18970	18970	18970	0
403	20240723	144200	39612410	18970	18970	19020	18970	28
404	20240723	144100	39080850	18960	18970	18970	18960	24
405	20240723	144000	38625680	18970	18970	18970	18970	0
406	20240723	143900	38625680	18970	18970	18970	18970	0
407	20240723	143800	38625680	18970	18970	18970	18970	0
408	20240723	143700	38625680	18970	18970	18970	18970	1
409	20240723	143600	38606710	19030	19030	19030	19030	0
410	20240723	143500	38606710	19030	19030	19030	19030	0
411	20240723	143400	38606710	19030	19030	19030	19030	0
412	20240723	143300	38606710	19030	19030	19030	19030	8
413	20240723	143200	38454470	18970	18970	18970	18970	0
414	20240723	143100	38454470	18970	18970	18970	18970	0
415	20240723	143000	38454470	18970	18970	18970	18970	0
416	20240723	142900	38454470	18970	18970	18970	18970	20
417	20240723	142800	38075070	19030	19030	19030	19030	0
418	20240723	142700	38075070	19030	19030	19030	19030	0
419	20240723	142600	38075070	19030	19030	19030	19030	0
420	20240723	142500	38075070	19030	19030	19030	19030	0
421	20240723	142400	38075070	19030	19030	19030	19030	8
422	20240723	142300	37922830	18970	18970	18970	18970	18
423	20240723	142200	37581370	19030	19030	19030	19030	0
424	20240723	142100	37581370	19030	19030	19030	19030	0
425	20240723	142000	37581370	19030	19030	19030	19030	0
426	20240723	141900	37581370	19030	19030	19030	19030	0
427	20240723	141800	37581370	19030	19030	19030	19030	0
428	20240723	141700	37581370	19030	19030	19030	19030	0
429	20240723	141600	37581370	19030	19030	19030	19030	0
430	20240723	141500	37581370	19030	19030	19030	19030	8
431	20240723	141400	37429130	19030	19030	19030	19030	0
432	20240723	141300	37429130	19030	19030	19030	19030	0
433	20240723	141200	37429130	19030	19030	19030	19030	0
434	20240723	141100	37429130	19030	19030	19030	19030	0
435	20240723	141000	37429130	19030	19030	19030	19030	0
436	20240723	140900	37429130	19030	19030	19030	19030	0
437	20240723	140800	37429130	19030	19030	19030	19030	0
438	20240723	140700	37429130	19030	19030	19030	19030	0
439	20240723	140600	37429130	19030	19030	19030	19030	8
440	20240723	140500	37276890	18970	18970	18970	18970	0
441	20240723	140400	37276890	18970	18970	18970	18970	0
442	20240723	140300	37276890	18970	18970	18970	18970	14
443	20240723	140200	37011310	18970	18970	18970	18970	19
444	20240723	140100	36650880	19030	19030	19030	19030	0
445	20240723	140000	36650880	19030	19030	19030	19030	0
446	20240723	135900	36650880	19030	19030	19030	19030	0
447	20240723	135800	36650880	19030	19030	19030	19030	0
448	20240723	135700	36650880	19030	19030	19030	19030	8
449	20240723	135600	36498640	18970	18970	18970	18970	0
450	20240723	135500	36498640	18970	18970	18970	18970	13
451	20240723	135400	36252030	19030	19030	19030	19030	0
452	20240723	135300	36252030	19030	19030	19030	19030	0
453	20240723	135200	36252030	19030	19030	19030	19030	0
454	20240723	135100	36252030	19030	19030	19030	19030	0
455	20240723	135000	36252030	19030	19030	19030	19030	0
456	20240723	134900	36252030	19030	19030	19030	19030	8
457	20240723	134800	36099790	18970	18970	18970	18970	0
458	20240723	134700	36099790	18970	18970	18970	18970	0
459	20240723	134600	36099790	18970	18970	18970	18970	1
460	20240723	134500	36080820	19020	19020	19020	19020	0
461	20240723	134400	36080820	19020	19020	19020	19020	11
462	20240723	134300	35871600	19020	19020	19020	19020	0
463	20240723	134200	35871600	19020	19020	19020	19020	0
464	20240723	134100	35871600	19020	19020	19020	19020	0
465	20240723	134000	35871600	19020	19020	19020	19020	8
466	20240723	133900	35719440	19020	19020	19020	19020	0
467	20240723	133800	35719440	19020	19020	19020	19020	0
468	20240723	133700	35719440	19020	19020	19020	19020	0
469	20240723	133600	35719440	19020	19020	19020	19020	0
470	20240723	133500	35719440	19020	19020	19020	19020	0
471	20240723	133400	35719440	19020	19020	19020	19020	0
472	20240723	133300	35719440	19020	19020	19020	19020	0
473	20240723	133200	35719440	19020	19020	19020	19020	0
474	20240723	133100	35719440	19020	19020	19020	19020	8
475	20240723	133000	35567280	19020	19020	19020	19020	0
476	20240723	132900	35567280	19020	19020	19020	19020	0
477	20240723	132800	35567280	19020	19020	19020	19020	0
478	20240723	132700	35567280	19020	19020	19020	19020	0
479	20240723	132600	35567280	19020	19020	19020	19020	0
480	20240723	132500	35567280	19020	19020	19020	19020	0
481	20240723	132400	35567280	19020	19020	19020	19020	0
482	20240723	132300	35567280	19020	19020	19020	19020	0
483	20240723	132200	35567280	19020	19020	19020	19020	8
484	20240723	132100	35415120	19020	19020	19020	19020	0
485	20240723	132000	35415120	19020	19020	19020	19020	0
486	20240723	131900	35415120	19020	19020	19020	19020	0
487	20240723	131800	35415120	19020	19020	19020	19020	0
488	20240723	131700	35415120	19020	19020	19020	19020	0
489	20240723	131600	35415120	19020	19020	19020	19020	0
490	20240723	131500	35415120	19020	19020	19020	19020	0
491	20240723	131400	35415120	19020	19020	19020	19020	0
492	20240723	131300	35415120	19020	19020	19020	19020	8
493	20240723	131200	35262960	19020	19020	19020	19020	0
494	20240723	131100	35262960	19020	19020	19020	19020	0
495	20240723	131000	35262960	19020	19020	19020	19020	0
496	20240723	130900	35262960	19020	19020	19020	19020	0
497	20240723	130800	35262960	19020	19020	19020	19020	0
498	20240723	130700	35262960	19020	19020	19020	19020	0
499	20240723	130600	35262960	19020	19020	19020	19020	0
500	20240723	130500	35262960	19020	19020	19020	19020	0
501	20240723	130400	35262960	19020	19020	19020	19020	8
502	20240723	130300	35110800	18970	18970	18970	18970	0
503	20240723	130200	35110800	18970	18970	18970	18970	0
504	20240723	130100	35110800	18970	18970	18970	18970	0
505	20240723	130000	35110800	18970	18970	18970	18970	0
506	20240723	125900	35110800	18970	18970	18970	18970	1
507	20240723	125800	35091830	18970	18970	18970	18970	0
508	20240723	125700	35091830	18970	18970	18970	18970	0
509	20240723	125600	35091830	18970	18970	18970	18970	95
510	20240723	125500	33289680	19020	19020	19020	19020	8
511	20240723	125400	33137520	18940	18940	18940	18940	0
512	20240723	125300	33137520	18940	18940	18940	18940	0
513	20240723	125200	33137520	18940	18950	18950	18940	50
514	20240723	125100	32190360	19020	19020	19020	19020	18
515	20240723	125000	31848000	19020	19020	19020	19020	0
516	20240723	124900	31848000	19020	19020	19020	19020	0
517	20240723	124800	31848000	19020	19020	19020	19020	0
518	20240723	124700	31848000	19020	19020	19020	19020	8
519	20240723	124600	31695840	19020	19020	19020	19020	0
520	20240723	124500	31695840	19020	19020	19020	19020	0
521	20240723	124400	31695840	19020	19020	19020	19020	0
522	20240723	124300	31695840	19020	19020	19020	19020	0
523	20240723	124200	31695840	19020	19020	19020	19020	0
524	20240723	124100	31695840	19020	19020	19020	19020	0
525	20240723	124000	31695840	19020	19020	19020	19020	0
526	20240723	123900	31695840	19020	19020	19020	19020	0
527	20240723	123800	31695840	19020	19020	19020	19020	8
528	20240723	123700	31543680	18950	18950	18950	18950	16
529	20240723	123600	31240480	19020	19020	19020	19020	0
530	20240723	123500	31240480	19020	19020	19020	19020	0
531	20240723	123400	31240480	19020	19020	19020	19020	0
532	20240723	123300	31240480	19020	19020	19020	19020	0
533	20240723	123200	31240480	19020	19020	19020	19020	0
534	20240723	123100	31240480	19020	19020	19020	19020	0
535	20240723	123000	31240480	19020	19020	19020	19020	0
536	20240723	122900	31240480	19020	19020	19020	19020	8
537	20240723	122800	31088320	18950	18950	18950	18950	0
538	20240723	122700	31088320	18950	18950	18950	18950	7
539	20240723	122600	30955670	18960	18960	18960	18960	0
540	20240723	122500	30955670	18960	18960	18960	18960	0
541	20240723	122400	30955670	18960	18960	18960	18960	0
542	20240723	122300	30955670	18960	18960	18960	18960	0
543	20240723	122200	30955670	18960	18960	18960	18960	0
544	20240723	122100	30955670	18960	18960	18960	18960	0
545	20240723	122000	30955670	18960	19020	19020	18960	55
546	20240723	121900	29912130	18970	18970	18970	18970	0
547	20240723	121800	29912130	18970	18970	18970	18970	0
548	20240723	121700	29912130	18970	18970	18970	18970	0
549	20240723	121600	29912130	18970	18970	18970	18970	0
550	20240723	121500	29912130	18970	18970	18970	18970	0
551	20240723	121400	29912130	18970	18970	18970	18970	0
552	20240723	121300	29912130	18970	18970	18970	18970	21
553	20240723	121200	29513760	18970	18970	18970	18970	32
554	20240723	121100	28906720	19020	19020	19020	19020	8
555	20240723	121000	28754560	19020	19020	19020	19020	0
556	20240723	120900	28754560	19020	19020	19020	19020	0
557	20240723	120800	28754560	19020	19020	19020	19020	0
558	20240723	120700	28754560	19020	19020	19020	19020	0
559	20240723	120600	28754560	19020	19020	19020	19020	0
560	20240723	120500	28754560	19020	19020	19020	19020	0
561	20240723	120400	28754560	19020	19020	19020	19020	0
562	20240723	120300	28754560	19020	19020	19020	19020	0
563	20240723	120200	28754560	19020	19020	19020	19020	8
564	20240723	120100	28602400	18970	18970	18970	18970	0
565	20240723	120000	28602400	18970	18970	18970	18970	4
566	20240723	115900	28526520	18970	18970	18970	18970	20
567	20240723	115800	28147120	19020	19020	19020	19020	0
568	20240723	115700	28147120	19020	19020	19020	19020	0
569	20240723	115600	28147120	19020	19020	19020	19020	0
570	20240723	115500	28147120	19020	19020	19020	19020	0
571	20240723	115400	28147120	19020	19020	19020	19020	0
572	20240723	115300	28147120	19020	19020	19020	19020	8
573	20240723	115200	27994960	18970	18970	18970	18970	21
574	20240723	115100	27596590	19020	19020	19020	19020	0
575	20240723	115000	27596590	19020	19020	19020	19020	0
576	20240723	114900	27596590	19020	19020	19020	19020	0
577	20240723	114800	27596590	19020	19020	19020	19020	0
578	20240723	114700	27596590	19020	19020	19020	19020	0
579	20240723	114600	27596590	19020	19020	19020	19020	0
580	20240723	114500	27596590	19020	19020	19020	19020	8
581	20240723	114400	27444430	19020	19020	19020	19020	0
582	20240723	114300	27444430	19020	19020	19020	19020	0
583	20240723	114200	27444430	19020	19020	19020	19020	0
584	20240723	114100	27444430	19020	19020	19020	19020	0
585	20240723	114000	27444430	19020	19020	19020	19020	0
586	20240723	113900	27444430	19020	19020	19020	19020	0
587	20240723	113800	27444430	19020	19020	19020	19020	0
588	20240723	113700	27444430	19020	19020	19020	19020	0
589	20240723	113600	27444430	19020	19020	19020	19020	8
590	20240723	113500	27292270	19020	19020	19020	19020	0
591	20240723	113400	27292270	19020	19020	19020	19020	0
592	20240723	113300	27292270	19020	19020	19020	19020	0
593	20240723	113200	27292270	19020	19020	19020	19020	0
594	20240723	113100	27292270	19020	19020	19020	19020	0
595	20240723	113000	27292270	19020	19020	19020	19020	1
596	20240723	112900	27273250	19020	19020	19020	19020	1
597	20240723	112800	27254230	19020	19020	19020	19020	0
598	20240723	112700	27254230	19020	19020	19020	19020	8
599	20240723	112600	27102070	18940	18940	18940	18940	0
600	20240723	112500	27102070	18940	18940	18940	18940	1
601	20240723	112400	27083130	19020	19020	19020	19020	0
602	20240723	112300	27083130	19020	19020	19020	19020	0
603	20240723	112200	27083130	19020	19020	19020	19020	0
604	20240723	112100	27083130	19020	19020	19020	19020	0
605	20240723	112000	27083130	19020	19020	19020	19020	0
606	20240723	111900	27083130	19020	19020	19020	19020	0
607	20240723	111800	27083130	19020	19020	19020	19020	8
608	20240723	111700	26930970	19020	19020	19020	19020	0
609	20240723	111600	26930970	19020	19020	19020	19020	0
610	20240723	111500	26930970	19020	19020	19020	19020	0
611	20240723	111400	26930970	19020	19020	19020	19020	0
612	20240723	111300	26930970	19020	19020	19020	19020	0
613	20240723	111200	26930970	19020	19020	19020	19020	0
614	20240723	111100	26930970	19020	19020	19020	19020	0
615	20240723	111000	26930970	19020	19020	19020	19020	0
616	20240723	110900	26930970	19020	19020	19020	19020	8
617	20240723	110800	26778810	19030	19030	19030	19030	0
618	20240723	110700	26778810	19030	19030	19030	19030	0
619	20240723	110600	26778810	19030	19030	19030	19030	0
620	20240723	110500	26778810	19030	19030	19030	19030	0
621	20240723	110400	26778810	19030	19030	19030	19030	0
622	20240723	110300	26778810	19030	19030	19030	19030	0
623	20240723	110200	26778810	19030	19030	19030	19030	0
624	20240723	110100	26778810	19030	19030	19030	19030	0
625	20240723	110000	26778810	19030	19030	19030	19030	8
626	20240723	105900	26626570	19030	19030	19030	19030	0
627	20240723	105800	26626570	19030	19030	19030	19030	0
628	20240723	105700	26626570	19030	19030	19030	19030	0
629	20240723	105600	26626570	19030	19030	19030	19030	0
630	20240723	105500	26626570	19030	19030	19030	19030	0
631	20240723	105400	26626570	19030	19030	19030	19030	0
632	20240723	105300	26626570	19030	19030	19030	19030	0
633	20240723	105200	26626570	19030	19030	19030	19030	8
634	20240723	105100	26474330	19030	19030	19030	19030	0
635	20240723	105000	26474330	19030	19030	19030	19030	0
636	20240723	104900	26474330	19030	19030	19030	19030	0
637	20240723	104800	26474330	19030	19030	19030	19030	0
638	20240723	104700	26474330	19030	19030	19030	19030	0
639	20240723	104600	26474330	19030	19030	19030	19030	0
640	20240723	104500	26474330	19030	19030	19030	19030	0
641	20240723	104400	26474330	19030	19030	19030	19030	0
642	20240723	104300	26474330	19030	19030	19030	19030	8
643	20240723	104200	26322090	18940	18940	18940	18940	0
644	20240723	104100	26322090	18940	18940	18940	18940	0
645	20240723	104000	26322090	18940	18940	18940	18940	0
646	20240723	103900	26322090	18940	18940	18940	18940	0
647	20240723	103800	26322090	18940	18940	18940	18940	7
648	20240723	103700	26189510	19030	19030	19030	19030	0
649	20240723	103600	26189510	19030	18940	19030	18940	42
650	20240723	103500	25393850	19040	19040	19040	19040	0
651	20240723	103400	25393850	19040	19040	19040	19040	8
652	20240723	103300	25241530	18960	18960	18960	18960	0
653	20240723	103200	25241530	18960	18960	18960	18960	0
654	20240723	103100	25241530	18960	18960	18960	18960	0
655	20240723	103000	25241530	18960	18960	18960	18960	0
656	20240723	102900	25241530	18960	18960	18960	18960	15
657	20240723	102800	24957130	19040	19040	19040	19040	0
658	20240723	102700	24957130	19040	19040	19040	19040	0
659	20240723	102600	24957130	19040	19040	19040	19040	0
660	20240723	102500	24957130	19040	19040	19040	19040	8
661	20240723	102400	24804810	19040	19040	19040	19040	0
662	20240723	102300	24804810	19040	19040	19040	19040	0
663	20240723	102200	24804810	19040	19040	19040	19040	0
664	20240723	102100	24804810	19040	19040	19040	19040	0
665	20240723	102000	24804810	19040	19040	19040	19040	0
666	20240723	101900	24804810	19040	19040	19040	19040	0
667	20240723	101800	24804810	19040	19040	19040	19040	0
668	20240723	101700	24804810	19040	19040	19040	19040	0
669	20240723	101600	24804810	19040	19040	19040	19040	8
670	20240723	101500	24652490	18940	18940	18940	18940	0
671	20240723	101400	24652490	18940	18940	18940	18940	0
672	20240723	101300	24652490	18940	18940	18940	18940	0
673	20240723	101200	24652490	18940	18940	18940	18940	0
674	20240723	101100	24652490	18940	18940	18940	18940	0
675	20240723	101000	24652490	18940	18940	18940	18940	5
676	20240723	100900	24557790	19020	19020	19020	19020	0
677	20240723	100800	24557790	19020	19020	19020	19020	0
678	20240723	100700	24557790	19020	19020	19020	19020	8
679	20240723	100600	24405630	18920	18920	18920	18920	0
680	20240723	100500	24405630	18920	18920	18920	18920	0
681	20240723	100400	24405630	18920	18920	18920	18920	0
682	20240723	100300	24405630	18920	18920	18920	18920	0
683	20240723	100200	24405630	18920	18920	18920	18920	0
684	20240723	100100	24405630	18920	18920	18920	18920	0
685	20240723	100000	24405630	18920	18920	18920	18920	14
686	20240723	095900	24140750	19040	19040	19040	19040	0
687	20240723	095800	24140750	19040	19040	19040	19040	16
688	20240723	095700	23836110	19040	19040	19040	19040	0
689	20240723	095600	23836110	19040	19040	19040	19040	0
690	20240723	095500	23836110	19040	19040	19040	19040	0
691	20240723	095400	23836110	19040	19040	19040	19040	0
692	20240723	095300	23836110	19040	19040	19040	19040	8
693	20240723	095200	23683790	19040	19040	19040	19040	0
694	20240723	095100	23683790	19040	19040	19040	19040	0
695	20240723	095000	23683790	19040	19040	19040	19040	0
696	20240723	094900	23683790	19040	19040	19040	19040	1
697	20240723	094800	23664750	19010	19010	19010	19010	8
698	20240723	094700	23512670	19010	19010	19010	19010	0
699	20240723	094600	23512670	19010	19010	19010	19010	0
700	20240723	094500	23512670	19010	19010	19010	19010	0
701	20240723	094400	23512670	19010	19010	19010	19010	0
702	20240723	094300	23512670	19010	19010	19010	19010	8
703	20240723	094200	23360590	19010	19010	19010	19010	0
704	20240723	094100	23360590	19010	19010	19010	19010	0
705	20240723	094000	23360590	19010	19010	19010	19010	0
706	20240723	093900	23360590	19010	19010	19010	19010	8
707	20240723	093800	23208510	19010	19010	19010	19010	0
708	20240723	093700	23208510	19010	19010	19010	19010	1
709	20240723	093600	23189500	19020	19020	19020	19020	0
710	20240723	093500	23189500	19020	19020	19020	19020	0
711	20240723	093400	23189500	19020	19020	19020	19020	8
712	20240723	093300	23037340	19050	19050	19050	19050	0
713	20240723	093200	23037340	19050	19050	19050	19050	0
714	20240723	093100	23037340	19050	19050	19050	19050	1
715	20240723	093000	23018290	19070	19070	19070	19070	0
716	20240723	092900	23018290	19070	19070	19070	19070	8
717	20240723	092800	22865730	18920	18920	18920	18920	0
718	20240723	092700	22865730	18920	18920	18920	18920	24
719	20240723	092600	22411650	19050	19050	19050	19050	13
720	20240723	092500	22164000	19050	19050	19050	19050	0
721	20240723	092400	22164000	19050	19050	19050	19050	8
722	20240723	092300	22011600	19050	19050	19050	19050	0
723	20240723	092200	22011600	19050	19050	19050	19050	0
724	20240723	092100	22011600	19050	19050	19050	19050	0
725	20240723	092000	22011600	19050	19050	19050	19050	0
726	20240723	091900	22011600	19050	19050	19050	19050	8
727	20240723	091800	21859200	18990	18990	18990	18990	12
728	20240723	091700	21631320	18990	18990	18990	18990	0
729	20240723	091600	21631320	18990	18990	18990	18990	0
730	20240723	091500	21631320	18990	18990	18990	18990	0
731	20240723	091400	21631320	18990	18990	18990	18990	8
732	20240723	091300	21479400	18900	18900	18900	18900	0
733	20240723	091200	21479400	18900	18900	18900	18900	12
734	20240723	091100	21252600	18890	18890	18890	18890	0
735	20240723	091000	21252600	18890	18940	18940	18890	66
736	20240723	090900	20004760	19270	18890	19270	18890	12
737	20240723	090800	19775040	19320	19320	19320	19320	0
738	20240723	090700	19775040	19320	19320	19320	19320	0
739	20240723	090600	19775040	19320	19320	19320	19320	0
740	20240723	090500	19775040	19320	19320	19320	19320	7
741	20240723	090400	19639800	19320	19320	19320	19320	0
742	20240723	090300	19639800	19320	19320	19320	19320	0
743	20240723	090200	19639800	19320	19320	19320	19320	500
744	20240723	090100	9979800	19330	19010	19330	19010	501
745	20240723	090000	321470	18910	18910	18910	18910	17