KissMeData/073490/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	194700	623209060	19810	19810	19810	19810	467
3	20240723	194600	623209060	19810	19810	19810	19810	0
4	20240723	194500	623209060	19810	19810	19810	19810	0
5	20240723	194400	623209060	19810	19810	19810	19810	0
6	20240723	194300	623209060	19810	19810	19810	19810	0
7	20240723	194200	623209060	19810	19810	19810	19810	0
8	20240723	194100	623209060	19810	19810	19810	19810	0
9	20240723	194000	623209060	19810	19810	19810	19810	0
10	20240723	193900	623209060	19810	19810	19810	19810	0
11	20240723	193800	623209060	19810	19810	19810	19810	0
12	20240723	193700	623209060	19810	19810	19810	19810	0
13	20240723	193600	623209060	19810	19810	19810	19810	0
14	20240723	193500	623209060	19810	19810	19810	19810	0
15	20240723	193400	623209060	19810	19810	19810	19810	0
16	20240723	193300	623209060	19810	19810	19810	19810	0
17	20240723	193200	623209060	19810	19810	19810	19810	0
18	20240723	193100	623209060	19810	19810	19810	19810	0
19	20240723	193000	623209060	19810	19810	19810	19810	0
20	20240723	192900	623209060	19810	19810	19810	19810	0
21	20240723	192800	623209060	19810	19810	19810	19810	0
22	20240723	192700	623209060	19810	19810	19810	19810	0
23	20240723	192600	623209060	19810	19810	19810	19810	0
24	20240723	192500	623209060	19810	19810	19810	19810	0
25	20240723	192400	623209060	19810	19810	19810	19810	0
26	20240723	192300	623209060	19810	19810	19810	19810	0
27	20240723	192200	623209060	19810	19810	19810	19810	0
28	20240723	192100	623209060	19810	19810	19810	19810	0
29	20240723	192000	623209060	19810	19810	19810	19810	0
30	20240723	191900	623209060	19810	19810	19810	19810	0
31	20240723	191800	623209060	19810	19810	19810	19810	0
32	20240723	191700	623209060	19810	19810	19810	19810	467
33	20240723	191600	623209060	19810	19810	19810	19810	0
34	20240723	191500	623209060	19810	19810	19810	19810	0
35	20240723	191400	623209060	19810	19810	19810	19810	0
36	20240723	191300	623209060	19810	19810	19810	19810	0
37	20240723	191200	623209060	19810	19810	19810	19810	0
38	20240723	191100	623209060	19810	19810	19810	19810	0
39	20240723	191000	623209060	19810	19810	19810	19810	0
40	20240723	190900	623209060	19810	19810	19810	19810	0
41	20240723	190800	623209060	19810	19810	19810	19810	0
42	20240723	190700	623209060	19810	19810	19810	19810	0
43	20240723	190600	623209060	19810	19810	19810	19810	0
44	20240723	190500	623209060	19810	19810	19810	19810	0
45	20240723	190400	623209060	19810	19810	19810	19810	0
46	20240723	190300	623209060	19810	19810	19810	19810	0
47	20240723	190200	623209060	19810	19810	19810	19810	0
48	20240723	190100	623209060	19810	19810	19810	19810	0
49	20240723	190000	623209060	19810	19810	19810	19810	0
50	20240723	185900	623209060	19810	19810	19810	19810	0
51	20240723	185800	623209060	19810	19810	19810	19810	0
52	20240723	185700	623209060	19810	19810	19810	19810	0
53	20240723	185600	623209060	19810	19810	19810	19810	0
54	20240723	185500	623209060	19810	19810	19810	19810	0
55	20240723	185400	623209060	19810	19810	19810	19810	0
56	20240723	185300	623209060	19810	19810	19810	19810	0
57	20240723	185200	623209060	19810	19810	19810	19810	0
58	20240723	185100	623209060	19810	19810	19810	19810	0
59	20240723	185000	623209060	19810	19810	19810	19810	0
60	20240723	184900	623209060	19810	19810	19810	19810	0
61	20240723	184800	623209060	19810	19810	19810	19810	0
62	20240723	184700	623209060	19810	19810	19810	19810	467
63	20240723	184600	623209060	19810	19810	19810	19810	0
64	20240723	184500	623209060	19810	19810	19810	19810	0
65	20240723	184400	623209060	19810	19810	19810	19810	0
66	20240723	184300	623209060	19810	19810	19810	19810	0
67	20240723	184200	623209060	19810	19810	19810	19810	0
68	20240723	184100	623209060	19810	19810	19810	19810	0
69	20240723	184000	623209060	19810	19810	19810	19810	0
70	20240723	183900	623209060	19810	19810	19810	19810	0
71	20240723	183800	623209060	19810	19810	19810	19810	0
72	20240723	183700	623209060	19810	19810	19810	19810	0
73	20240723	183600	623209060	19810	19810	19810	19810	0
74	20240723	183500	623209060	19810	19810	19810	19810	0
75	20240723	183400	623209060	19810	19810	19810	19810	0
76	20240723	183300	623209060	19810	19810	19810	19810	0
77	20240723	183200	623209060	19810	19810	19810	19810	0
78	20240723	183100	623209060	19810	19810	19810	19810	0
79	20240723	183000	623209060	19810	19810	19810	19810	0
80	20240723	182900	623209060	19810	19810	19810	19810	0
81	20240723	182800	623209060	19810	19810	19810	19810	0
82	20240723	182700	623209060	19810	19810	19810	19810	0
83	20240723	182600	623209060	19810	19810	19810	19810	0
84	20240723	182500	623209060	19810	19810	19810	19810	0
85	20240723	182400	623209060	19810	19810	19810	19810	0
86	20240723	182300	623209060	19810	19810	19810	19810	0
87	20240723	182200	623209060	19810	19810	19810	19810	0
88	20240723	182100	623209060	19810	19810	19810	19810	0
89	20240723	182000	623209060	19810	19810	19810	19810	0
90	20240723	181900	623209060	19810	19810	19810	19810	0
91	20240723	181800	623209060	19810	19810	19810	19810	0
92	20240723	181700	623209060	19810	19810	19810	19810	467
93	20240723	181600	623209060	19810	19810	19810	19810	0
94	20240723	181500	623209060	19810	19810	19810	19810	0
95	20240723	181400	623209060	19810	19810	19810	19810	0
96	20240723	181300	623209060	19810	19810	19810	19810	0
97	20240723	181200	623209060	19810	19810	19810	19810	0
98	20240723	181100	623209060	19810	19810	19810	19810	0
99	20240723	181000	623209060	19810	19810	19810	19810	0
100	20240723	180900	623209060	19810	19810	19810	19810	0
101	20240723	180800	623209060	19810	19810	19810	19810	0
102	20240723	180700	623209060	19810	19810	19810	19810	0
103	20240723	180600	623209060	19810	19810	19810	19810	0
104	20240723	180500	623209060	19810	19810	19810	19810	0
105	20240723	180400	623209060	19810	19810	19810	19810	0
106	20240723	180300	623209060	19810	19810	19810	19810	0
107	20240723	180200	623209060	19810	19810	19810	19810	0
108	20240723	180100	623209060	19810	19810	19810	19810	0
109	20240723	180000	623209060	19810	19810	19810	19810	0
110	20240723	175900	623209060	19810	19810	19810	19810	0
111	20240723	175800	623209060	19810	19810	19810	19810	0
112	20240723	175700	623209060	19810	19810	19810	19810	0
113	20240723	175600	623209060	19810	19810	19810	19810	0
114	20240723	175500	623209060	19810	19810	19810	19810	0
115	20240723	175400	623209060	19810	19810	19810	19810	0
116	20240723	175300	623209060	19810	19810	19810	19810	0
117	20240723	175200	623209060	19810	19810	19810	19810	0
118	20240723	175100	623209060	19810	19810	19810	19810	0
119	20240723	175000	623209060	19810	19810	19810	19810	0
120	20240723	174900	623209060	19810	19810	19810	19810	0
121	20240723	174800	623209060	19810	19810	19810	19810	0
122	20240723	174700	623209060	19810	19810	19810	19810	467
123	20240723	174600	623209060	19810	19810	19810	19810	0
124	20240723	174500	623209060	19810	19810	19810	19810	0
125	20240723	174400	623209060	19810	19810	19810	19810	0
126	20240723	174300	623209060	19810	19810	19810	19810	0
127	20240723	174200	623209060	19810	19810	19810	19810	0
128	20240723	174100	623209060	19810	19810	19810	19810	0
129	20240723	174000	623209060	19810	19810	19810	19810	0
130	20240723	173900	623209060	19810	19810	19810	19810	0
131	20240723	173800	623209060	19810	19810	19810	19810	0
132	20240723	173700	623209060	19810	19810	19810	19810	0
133	20240723	173600	623209060	19810	19810	19810	19810	0
134	20240723	173500	623209060	19810	19810	19810	19810	0
135	20240723	173400	623209060	19810	19810	19810	19810	0
136	20240723	173300	623209060	19810	19810	19810	19810	0
137	20240723	173200	623209060	19810	19810	19810	19810	0
138	20240723	173100	623209060	19810	19810	19810	19810	0
139	20240723	173000	623209060	19810	19810	19810	19810	0
140	20240723	172900	623209060	19810	19810	19810	19810	0
141	20240723	172800	623209060	19810	19810	19810	19810	0
142	20240723	172700	623209060	19810	19810	19810	19810	0
143	20240723	172600	623209060	19810	19810	19810	19810	0
144	20240723	172500	623209060	19810	19810	19810	19810	0
145	20240723	172400	623209060	19810	19810	19810	19810	0
146	20240723	172300	623209060	19810	19810	19810	19810	0
147	20240723	172200	623209060	19810	19810	19810	19810	0
148	20240723	172100	623209060	19810	19810	19810	19810	0
149	20240723	172000	623209060	19810	19810	19810	19810	0
150	20240723	171900	623209060	19810	19810	19810	19810	0
151	20240723	171800	623209060	19810	19810	19810	19810	0
152	20240723	171700	623209060	19810	19810	19810	19810	467
153	20240723	171600	623209060	19810	19810	19810	19810	0
154	20240723	171500	623209060	19810	19810	19810	19810	0
155	20240723	171400	623209060	19810	19810	19810	19810	0
156	20240723	171300	623209060	19810	19810	19810	19810	0
157	20240723	171200	623209060	19810	19810	19810	19810	0
158	20240723	171100	623209060	19810	19810	19810	19810	0
159	20240723	171000	623209060	19810	19810	19810	19810	0
160	20240723	170900	623209060	19810	19810	19810	19810	0
161	20240723	170800	623209060	19810	19810	19810	19810	0
162	20240723	170700	623209060	19810	19810	19810	19810	0
163	20240723	170600	623209060	19810	19810	19810	19810	0
164	20240723	170500	623209060	19810	19810	19810	19810	0
165	20240723	170400	623209060	19810	19810	19810	19810	0
166	20240723	170300	623209060	19810	19810	19810	19810	0
167	20240723	170200	623209060	19810	19810	19810	19810	0
168	20240723	170100	623209060	19810	19810	19810	19810	0
169	20240723	170000	623209060	19810	19810	19810	19810	0
170	20240723	165900	623209060	19810	19810	19810	19810	0
171	20240723	165800	623209060	19810	19810	19810	19810	0
172	20240723	165700	623209060	19810	19810	19810	19810	0
173	20240723	165600	623209060	19810	19810	19810	19810	0
174	20240723	165500	623209060	19810	19810	19810	19810	0
175	20240723	165400	623209060	19810	19810	19810	19810	0
176	20240723	165300	623209060	19810	19810	19810	19810	0
177	20240723	165200	623209060	19810	19810	19810	19810	0
178	20240723	165100	623209060	19810	19810	19810	19810	0
179	20240723	165000	623209060	19810	19810	19810	19810	0
180	20240723	164900	623209060	19810	19810	19810	19810	0
181	20240723	164800	623209060	19810	19810	19810	19810	0
182	20240723	164700	623209060	19810	19810	19810	19810	467
183	20240723	164600	623209060	19810	19810	19810	19810	0
184	20240723	164500	623209060	19810	19810	19810	19810	0
185	20240723	164400	623209060	19810	19810	19810	19810	0
186	20240723	164300	623209060	19810	19810	19810	19810	0
187	20240723	164200	623209060	19810	19810	19810	19810	0
188	20240723	164100	623209060	19810	19810	19810	19810	0
189	20240723	164000	623209060	19810	19810	19810	19810	0
190	20240723	163900	623209060	19810	19810	19810	19810	0
191	20240723	163800	623209060	19810	19810	19810	19810	0
192	20240723	163700	623209060	19810	19810	19810	19810	0
193	20240723	163600	623209060	19810	19810	19810	19810	0
194	20240723	163500	623209060	19810	19810	19810	19810	0
195	20240723	163400	623209060	19810	19810	19810	19810	0
196	20240723	163300	623209060	19810	19810	19810	19810	0
197	20240723	163200	623209060	19810	19810	19810	19810	0
198	20240723	163100	623209060	19810	19810	19810	19810	0
199	20240723	163000	623209060	19810	19810	19810	19810	0
200	20240723	162900	623209060	19810	19810	19810	19810	0
201	20240723	162800	623209060	19810	19810	19810	19810	0
202	20240723	162700	623209060	19810	19810	19810	19810	0
203	20240723	162600	623209060	19810	19810	19810	19810	0
204	20240723	162500	623209060	19810	19810	19810	19810	0
205	20240723	162400	623209060	19810	19810	19810	19810	0
206	20240723	162300	623209060	19810	19810	19810	19810	0
207	20240723	162200	623209060	19810	19810	19810	19810	0
208	20240723	162100	623209060	19810	19810	19810	19810	0
209	20240723	162000	623209060	19810	19810	19810	19810	0
210	20240723	161900	623209060	19810	19810	19810	19810	0
211	20240723	161800	623209060	19810	19810	19810	19810	0
212	20240723	161700	623209060	19810	19810	19810	19810	467
213	20240723	161600	623209060	19810	19810	19810	19810	0
214	20240723	161500	623209060	19810	19810	19810	19810	0
215	20240723	161400	623209060	19810	19810	19810	19810	0
216	20240723	161300	623209060	19810	19810	19810	19810	0
217	20240723	161200	623209060	19810	19810	19810	19810	0
218	20240723	161100	623209060	19810	19810	19810	19810	0
219	20240723	161000	623209060	19810	19810	19810	19810	0
220	20240723	160900	623209060	19810	19810	19810	19810	0
221	20240723	160800	623209060	19810	19810	19810	19810	0
222	20240723	160700	623209060	19810	19810	19810	19810	0
223	20240723	160600	623209060	19810	19810	19810	19810	0
224	20240723	160500	623209060	19810	19810	19810	19810	0
225	20240723	160400	623209060	19810	19810	19810	19810	0
226	20240723	160300	623209060	19810	19810	19810	19810	0
227	20240723	160200	623209060	19810	19810	19810	19810	0
228	20240723	160100	623209060	19810	19810	19810	19810	0
229	20240723	160000	623209060	19810	19810	19810	19810	0
230	20240723	155900	623209060	19810	19810	19810	19810	0
231	20240723	155800	623209060	19810	19810	19810	19810	0
232	20240723	155700	623209060	19810	19810	19810	19810	0
233	20240723	155600	623209060	19810	19810	19810	19810	0
234	20240723	155500	623209060	19810	19810	19810	19810	0
235	20240723	155400	623209060	19810	19810	19810	19810	0
236	20240723	155300	623209060	19810	19810	19810	19810	0
237	20240723	155200	623209060	19810	19810	19810	19810	0
238	20240723	155100	623209060	19810	19810	19810	19810	0
239	20240723	155000	623209060	19810	19810	19810	19810	0
240	20240723	154900	623209060	19810	19810	19810	19810	0
241	20240723	154800	623209060	19810	19810	19810	19810	0
242	20240723	154700	623209060	19810	19810	19810	19810	467
243	20240723	154600	623209060	19810	19810	19810	19810	0
244	20240723	154500	623209060	19810	19810	19810	19810	0
245	20240723	154400	623209060	19810	19810	19810	19810	0
246	20240723	154300	623209060	19810	19810	19810	19810	0
247	20240723	154200	623209060	19810	19810	19810	19810	0
248	20240723	154100	623209060	19810	19810	19810	19810	0
249	20240723	154000	623209060	19810	19810	19810	19810	0
250	20240723	153900	623209060	19810	19810	19810	19810	0
251	20240723	153800	623209060	19810	19810	19810	19810	0
252	20240723	153700	623209060	19810	19810	19810	19810	0
253	20240723	153600	623209060	19810	19810	19810	19810	0
254	20240723	153500	623209060	19810	19810	19810	19810	0
255	20240723	153400	623209060	19810	19810	19810	19810	0
256	20240723	153300	623209060	19810	19810	19810	19810	0
257	20240723	153200	623209060	19810	19810	19810	19810	0
258	20240723	153100	623209060	19810	19810	19810	19810	0
259	20240723	153000	623209060	19810	19810	19810	19810	467
260	20240723	152900	613957790	19880	19880	19880	19880	0
261	20240723	152800	613957790	19880	19880	19880	19880	0
262	20240723	152700	613957790	19880	19880	19880	19880	0
263	20240723	152600	613957790	19880	19880	19880	19880	0
264	20240723	152500	613957790	19880	19880	19880	19880	0
265	20240723	152400	613957790	19880	19880	19880	19880	0
266	20240723	152300	613957790	19880	19880	19880	19880	0
267	20240723	152200	613957790	19880	19880	19880	19880	0
268	20240723	152100	613957790	19880	19880	19880	19880	0
269	20240723	152000	613957790	19880	19880	19880	19880	0
270	20240723	151900	613957790	19880	19880	19880	19880	7
271	20240723	151800	613818630	19880	19860	19880	19860	33
272	20240723	151700	613163070	19860	19900	19900	19860	42
273	20240723	151600	612328070	19910	19910	19910	19910	2
274	20240723	151500	612288250	19910	19920	19920	19910	6
275	20240723	151400	612168780	19920	19920	19920	19920	5
276	20240723	151300	612069180	19930	19930	19930	19930	1
277	20240723	151200	612049250	19940	19950	19950	19940	552
278	20240723	151100	601037220	19950	20050	20050	19950	378
279	20240723	151000	593484690	20000	20000	20000	20000	1
280	20240723	150900	593464690	20000	20000	20000	20000	0
281	20240723	150800	593464690	20000	20000	20000	20000	30
282	20240723	150700	592864690	20000	20000	20050	20000	73
283	20240723	150600	591404040	20000	20000	20000	20000	0
284	20240723	150500	591404040	20000	20000	20000	20000	32
285	20240723	150400	590764040	20050	20050	20050	20050	47
286	20240723	150300	589821690	20050	20100	20100	20050	73
287	20240723	150200	588357340	20050	20050	20050	20050	0
288	20240723	150100	588357340	20050	20050	20050	20050	2
289	20240723	150000	588317240	20100	20100	20100	20100	10
290	20240723	145900	588116240	20100	20100	20100	20100	14
291	20240723	145800	587834840	20100	20100	20100	20100	14
292	20240723	145700	587553440	20100	20100	20100	20100	0
293	20240723	145600	587553440	20100	20100	20100	20100	0
294	20240723	145500	587553440	20100	20100	20100	20100	0
295	20240723	145400	587553440	20100	20100	20100	20100	1
296	20240723	145300	587533340	20100	20100	20100	20100	0
297	20240723	145200	587533340	20100	20100	20100	20100	0
298	20240723	145100	587533340	20100	20100	20100	20100	1
299	20240723	145000	587513240	20100	20100	20100	20100	0
300	20240723	144900	587513240	20100	20100	20100	20100	69
301	20240723	144800	586126340	20150	20150	20150	20150	57
302	20240723	144700	584977790	20100	20100	20100	20100	0
303	20240723	144600	584977790	20100	20150	20150	20100	32
304	20240723	144500	584333090	20150	20150	20150	20150	100
305	20240723	144400	582318090	20150	20150	20150	20150	0
306	20240723	144300	582318090	20150	20150	20150	20150	0
307	20240723	144200	582318090	20150	20150	20150	20150	150
308	20240723	144100	579295590	20100	20100	20100	20100	24
309	20240723	144000	578813190	20100	20100	20100	20100	198
310	20240723	143900	574833390	20100	20050	20100	20050	24
311	20240723	143800	574351990	20100	20050	20100	20050	570
312	20240723	143700	562913290	20000	20000	20000	20000	111
313	20240723	143600	560693290	20000	20000	20000	20000	20
314	20240723	143500	560293290	20050	20050	20050	20050	0
315	20240723	143400	560293290	20050	20050	20050	20050	138
316	20240723	143300	557526390	20050	19960	20050	19960	2650
317	20240723	143200	504519840	19950	19950	19950	19950	34
318	20240723	143100	503841540	19940	19940	19940	19940	5
319	20240723	143000	503741840	19940	19940	19940	19940	0
320	20240723	142900	503741840	19940	19950	19950	19940	13
321	20240723	142800	503482610	19950	19930	19950	19930	14
322	20240723	142700	503203440	19920	19910	19920	19910	409
323	20240723	142600	495058120	19910	19910	19910	19910	10
324	20240723	142500	494859020	19890	19890	19890	19890	0
325	20240723	142400	494859020	19890	19890	19890	19890	85
326	20240723	142300	493168370	19880	19880	19880	19880	0
327	20240723	142200	493168370	19880	19880	19880	19880	0
328	20240723	142100	493168370	19880	19880	19880	19880	0
329	20240723	142000	493168370	19880	19880	19880	19880	0
330	20240723	141900	493168370	19880	19880	19880	19880	0
331	20240723	141800	493168370	19880	19880	19880	19880	0
332	20240723	141700	493168370	19880	19890	19900	19860	1636
333	20240723	141600	460655190	19880	19880	19880	19880	0
334	20240723	141500	460655190	19880	19880	19880	19880	0
335	20240723	141400	460655190	19880	19880	19880	19880	0
336	20240723	141300	460655190	19880	19880	19880	19880	1
337	20240723	141200	460635310	19870	19870	19870	19870	0
338	20240723	141100	460635310	19870	19870	19870	19870	0
339	20240723	141000	460635310	19870	19870	19870	19870	38
340	20240723	140900	459880250	19850	19850	19850	19850	0
341	20240723	140800	459880250	19850	19850	19850	19850	0
342	20240723	140700	459880250	19850	19860	19860	19850	5
343	20240723	140600	459780960	19860	19860	19860	19860	0
344	20240723	140500	459780960	19860	19860	19860	19860	0
345	20240723	140400	459780960	19860	19830	19860	19830	495
346	20240723	140300	449958040	19830	19830	19830	19830	1
347	20240723	140200	449938210	19820	19820	19820	19820	43
348	20240723	140100	449085950	19810	19810	19810	19810	0
349	20240723	140000	449085950	19810	19810	19810	19810	0
350	20240723	135900	449085950	19810	19810	19810	19810	0
351	20240723	135800	449085950	19810	19810	19810	19810	0
352	20240723	135700	449085950	19810	19810	19810	19810	0
353	20240723	135600	449085950	19810	19810	19810	19810	0
354	20240723	135500	449085950	19810	19810	19810	19810	1
355	20240723	135400	449066140	19810	19810	19810	19810	26
356	20240723	135300	448551080	19810	19800	19810	19800	85
357	20240723	135200	446867250	19790	19790	19790	19790	1
358	20240723	135100	446847460	19770	19770	19770	19770	0
359	20240723	135000	446847460	19770	19770	19770	19770	0
360	20240723	134900	446847460	19770	19770	19770	19770	0
361	20240723	134800	446847460	19770	19770	19770	19770	128
362	20240723	134700	444316900	19770	19770	19770	19770	0
363	20240723	134600	444316900	19770	19770	19770	19770	0
364	20240723	134500	444316900	19770	19770	19770	19770	1
365	20240723	134400	444297130	19770	19770	19770	19770	49
366	20240723	134300	443328400	19760	19760	19760	19760	0
367	20240723	134200	443328400	19760	19760	19760	19760	9
368	20240723	134100	443150560	19760	19760	19760	19760	0
369	20240723	134000	443150560	19760	19760	19760	19760	42
370	20240723	133900	442320640	19760	19760	19760	19760	0
371	20240723	133800	442320640	19760	19760	19760	19760	0
372	20240723	133700	442320640	19760	19770	19770	19760	200
373	20240723	133600	438368500	19800	19800	19800	19800	0
374	20240723	133500	438368500	19800	19800	19800	19770	502
375	20240723	133400	428441170	19800	19800	19800	19800	0
376	20240723	133300	428441170	19800	19800	19800	19800	0
377	20240723	133200	428441170	19800	19800	19800	19800	2
378	20240723	133100	428401570	19800	19800	19800	19800	1
379	20240723	133000	428381770	19800	19800	19800	19800	0
380	20240723	132900	428381770	19800	19800	19800	19800	0
381	20240723	132800	428381770	19800	19800	19800	19800	0
382	20240723	132700	428381770	19800	19800	19800	19800	0
383	20240723	132600	428381770	19800	19800	19800	19800	1
384	20240723	132500	428361970	19800	19800	19800	19800	10
385	20240723	132400	428163970	19800	19800	19800	19800	10
386	20240723	132300	427965970	19770	19770	19770	19770	0
387	20240723	132200	427965970	19770	19770	19770	19770	1
388	20240723	132100	427946200	19770	19800	19800	19770	29
389	20240723	132000	427372810	19800	19750	19800	19750	422
390	20240723	131900	419032950	19720	19720	19720	19720	0
391	20240723	131800	419032950	19720	19720	19720	19720	32
392	20240723	131700	418401910	19730	19730	19730	19730	0
393	20240723	131600	418401910	19730	19730	19730	19730	3
394	20240723	131500	418342720	19730	19730	19730	19730	37
395	20240723	131400	417612710	19750	19750	19750	19750	2
396	20240723	131300	417573210	19760	19760	19760	19760	0
397	20240723	131200	417573210	19760	19760	19760	19760	15
398	20240723	131100	417276810	19740	19740	19740	19740	0
399	20240723	131000	417276810	19740	19740	19740	19740	0
400	20240723	130900	417276810	19740	19740	19740	19740	0
401	20240723	130800	417276810	19740	19740	19740	19740	0
402	20240723	130700	417276810	19740	19740	19740	19740	0
403	20240723	130600	417276810	19740	19740	19740	19740	0
404	20240723	130500	417276810	19740	19750	19750	19740	180
405	20240723	130400	413723500	19760	19760	19760	19760	1
406	20240723	130300	413703740	19750	19720	19750	19720	5
407	20240723	130200	413605050	19710	19700	19710	19700	443
408	20240723	130100	404877250	19690	19690	19690	19690	0
409	20240723	130000	404877250	19690	19690	19690	19690	1
410	20240723	125900	404857560	19680	19680	19680	19680	1
411	20240723	125800	404837880	19670	19660	19670	19660	164
412	20240723	125700	401612990	19650	19640	19660	19630	311
413	20240723	125600	395507820	19640	19660	19670	19640	320
414	20240723	125500	389219260	19660	19660	19660	19660	100
415	20240723	125400	387253260	19660	19690	19690	19660	700
416	20240723	125300	373489550	19700	19700	19700	19700	1
417	20240723	125200	373469850	19690	19690	19690	19690	2
418	20240723	125100	373430470	19690	19680	19690	19680	2
419	20240723	125000	373391100	19690	19690	19690	19690	0
420	20240723	124900	373391100	19690	19690	19690	19690	0
421	20240723	124800	373391100	19690	19690	19690	19690	1
422	20240723	124700	373371410	19690	19690	19690	19690	1
423	20240723	124600	373351720	19690	19690	19690	19690	203
424	20240723	124500	369354650	19700	19700	19700	19700	0
425	20240723	124400	369354650	19700	19700	19700	19700	0
426	20240723	124300	369354650	19700	19700	19700	19700	65
427	20240723	124200	368074150	19700	19700	19700	19700	0
428	20240723	124100	368074150	19700	19700	19700	19700	0
429	20240723	124000	368074150	19700	19700	19700	19700	0
430	20240723	123900	368074150	19700	19700	19700	19700	0
431	20240723	123800	368074150	19700	19700	19700	19700	0
432	20240723	123700	368074150	19700	19700	19700	19700	0
433	20240723	123600	368074150	19700	19700	19700	19700	0
434	20240723	123500	368074150	19700	19710	19710	19700	15
435	20240723	123400	367778640	19720	19720	19720	19720	0
436	20240723	123300	367778640	19720	19720	19720	19720	100
437	20240723	123200	365806640	19720	19720	19720	19720	0
438	20240723	123100	365806640	19720	19720	19720	19720	0
439	20240723	123000	365806640	19720	19720	19720	19720	4
440	20240723	122900	365727760	19700	19700	19700	19700	0
441	20240723	122800	365727760	19700	19700	19700	19700	0
442	20240723	122700	365727760	19700	19690	19700	19690	83
443	20240723	122600	364093360	19690	19690	19690	19690	0
444	20240723	122500	364093360	19690	19690	19690	19690	0
445	20240723	122400	364093360	19690	19690	19690	19690	5
446	20240723	122300	363994910	19670	19670	19670	19670	0
447	20240723	122200	363994910	19670	19670	19670	19670	1
448	20240723	122100	363975240	19670	19660	19670	19660	121
449	20240723	122000	361595690	19670	19670	19670	19670	10
450	20240723	121900	361398990	19670	19680	19680	19670	56
451	20240723	121800	360297350	19690	19690	19690	19690	0
452	20240723	121700	360297350	19690	19690	19690	19690	5
453	20240723	121600	360198900	19690	19700	19700	19680	341
454	20240723	121500	353487200	19700	19710	19710	19700	879
455	20240723	121400	336169940	19720	19730	19730	19710	52
456	20240723	121300	335144510	19730	19730	19730	19730	9
457	20240723	121200	334966940	19740	19760	19760	19740	591
458	20240723	121100	323295450	19770	19770	19770	19770	1
459	20240723	121000	323275680	19760	19770	19770	19760	174
460	20240723	120900	319836910	19780	19780	19780	19780	5
461	20240723	120800	319738010	19770	19770	19770	19770	0
462	20240723	120700	319738010	19770	19770	19770	19770	0
463	20240723	120600	319738010	19770	19770	19770	19770	0
464	20240723	120500	319738010	19770	19770	19770	19770	0
465	20240723	120400	319738010	19770	19770	19770	19770	10
466	20240723	120300	319540310	19770	19770	19770	19770	1
467	20240723	120200	319520540	19780	19780	19780	19780	25
468	20240723	120100	319026040	19780	19770	19780	19770	30
469	20240723	120000	318432840	19780	19780	19780	19780	0
470	20240723	115900	318432840	19780	19780	19780	19780	22
471	20240723	115800	317997680	19780	19780	19780	19780	30
472	20240723	115700	317404280	19780	19780	19780	19780	5
473	20240723	115600	317305380	19780	19780	19780	19780	0
474	20240723	115500	317305380	19780	19770	19780	19770	11
475	20240723	115400	317087810	19780	19780	19780	19780	0
476	20240723	115300	317087810	19780	19780	19780	19780	6
477	20240723	115200	316969130	19780	19780	19780	19780	45
478	20240723	115100	316079030	19780	19780	19780	19780	0
479	20240723	115000	316079030	19780	19780	19780	19780	4
480	20240723	114900	315999910	19780	19770	19780	19770	5
481	20240723	114800	315901050	19770	19770	19770	19770	8
482	20240723	114700	315742890	19780	19780	19780	19780	0
483	20240723	114600	315742890	19780	19780	19780	19780	2
484	20240723	114500	315703330	19770	19770	19770	19770	3
485	20240723	114400	315644020	19760	19760	19760	19760	0
486	20240723	114300	315644020	19760	19770	19770	19760	83
487	20240723	114200	314003840	19770	19770	19770	19770	0
488	20240723	114100	314003840	19770	19770	19770	19770	0
489	20240723	114000	314003840	19770	19770	19770	19770	27
490	20240723	113900	313470050	19780	19780	19780	19780	2
491	20240723	113800	313430490	19780	19780	19780	19780	0
492	20240723	113700	313430490	19780	19780	19790	19780	3
493	20240723	113600	313371140	19780	19780	19780	19780	6
494	20240723	113500	313252460	19790	19790	19790	19790	0
495	20240723	113400	313252460	19790	19790	19790	19790	0
496	20240723	113300	313252460	19790	19790	19790	19790	2
497	20240723	113200	313212880	19780	19780	19780	19780	0
498	20240723	113100	313212880	19780	19790	19790	19780	18
499	20240723	113000	312856820	19800	19800	19800	19800	6
500	20240723	112900	312738020	19810	19810	19810	19810	99
501	20240723	112800	310776830	19810	19810	19810	19810	0
502	20240723	112700	310776830	19810	19810	19810	19810	0
503	20240723	112600	310776830	19810	19810	19810	19810	1
504	20240723	112500	310757020	19790	19810	19810	19790	50
505	20240723	112400	309767470	19810	19810	19810	19810	0
506	20240723	112300	309767470	19810	19810	19810	19810	0
507	20240723	112200	309767470	19810	19810	19810	19810	0
508	20240723	112100	309767470	19810	19810	19810	19810	0
509	20240723	112000	309767470	19810	19810	19810	19810	1
510	20240723	111900	309747660	19780	19820	19820	19780	171
511	20240723	111800	306365210	19780	19810	19810	19780	445
512	20240723	111700	297555550	19770	19800	19810	19770	370
513	20240723	111600	290237850	19800	19800	19810	19800	302
514	20240723	111500	284257240	19780	19770	19780	19770	272
515	20240723	111400	278879370	19770	19800	19800	19770	475
516	20240723	111300	269485250	19810	19810	19810	19800	189
517	20240723	111200	265741390	19820	19820	19820	19820	2
518	20240723	111100	265701750	19800	19800	19800	19800	50
519	20240723	111000	264711750	19800	19800	19800	19800	0
520	20240723	110900	264711750	19800	19830	19830	19800	600
521	20240723	110800	252825700	19820	19820	19820	19820	0
522	20240723	110700	252825700	19820	19850	19850	19820	800
523	20240723	110600	236962410	19870	19870	19870	19870	48
524	20240723	110500	236008650	19840	19850	19850	19840	7
525	20240723	110400	235869760	19870	19870	19870	19870	0
526	20240723	110300	235869760	19870	19870	19870	19870	50
527	20240723	110200	234876260	19840	19840	19840	19840	0
528	20240723	110100	234876260	19840	19840	19840	19840	0
529	20240723	110000	234876260	19840	19840	19840	19840	0
530	20240723	105900	234876260	19840	19840	19840	19840	0
531	20240723	105800	234876260	19840	19840	19840	19840	0
532	20240723	105700	234876260	19840	19840	19840	19840	0
533	20240723	105600	234876260	19840	19840	19840	19840	0
534	20240723	105500	234876260	19840	19820	19840	19820	169
535	20240723	105400	231524500	19830	19830	19830	19830	0
536	20240723	105300	231524500	19830	19830	19830	19830	2
537	20240723	105200	231484840	19830	19830	19830	19830	0
538	20240723	105100	231484840	19830	19830	19830	19830	20
539	20240723	105000	231088240	19830	19840	19840	19830	21
540	20240723	104900	230671610	19750	19750	19750	19750	0
541	20240723	104800	230671610	19750	19750	19750	19750	0
542	20240723	104700	230671610	19750	19760	19760	19740	225
543	20240723	104600	226228820	19760	19820	19820	19750	850
544	20240723	104500	209424830	19840	19850	19850	19840	111
545	20240723	104400	207222000	19860	19860	19860	19860	1
546	20240723	104300	207202140	19840	19850	19850	19830	695
547	20240723	104200	193413830	19860	19880	19880	19850	362
548	20240723	104100	186223920	19890	19900	19900	19890	23
549	20240723	104000	185766340	19900	19890	19900	19890	51
550	20240723	103900	184751940	19890	19880	19890	19880	19
551	20240723	103800	184374130	19870	19860	19870	19860	113
552	20240723	103700	182129850	19850	19860	19860	19850	167
553	20240723	103600	178813340	19860	19860	19860	19860	10
554	20240723	103500	178614740	19850	19850	19850	19850	30
555	20240723	103400	178019240	19850	19850	19850	19850	10
556	20240723	103300	177820740	19840	19850	19850	19840	134
557	20240723	103200	175162010	19850	19870	19870	19850	103
558	20240723	103100	173117410	19850	19880	19880	19850	285
559	20240723	103000	167456160	19880	19880	19880	19880	5
560	20240723	102900	167356760	19890	19890	19890	19880	245
561	20240723	102800	162483720	19890	19930	19930	19880	2713
562	20240723	102700	108491130	19940	19940	19940	19940	30
563	20240723	102600	107892930	19940	19930	19940	19930	4
564	20240723	102500	107813200	19940	19940	19940	19940	0
565	20240723	102400	107813200	19940	19940	19940	19940	24
566	20240723	102300	107334640	19940	19940	19940	19940	33
567	20240723	102200	106676620	19940	19940	19940	19940	0
568	20240723	102100	106676620	19940	19940	19940	19940	1
569	20240723	102000	106656680	19940	19950	19960	19930	239
570	20240723	101900	101891750	19970	19970	19970	19970	1
571	20240723	101800	101871780	19930	19950	19950	19930	778
572	20240723	101700	86358270	19960	19970	19970	19960	314
573	20240723	101600	80090590	19980	19980	19980	19980	6
574	20240723	101500	79970710	19980	19980	19980	19980	0
575	20240723	101400	79970710	19980	19980	19980	19980	1
576	20240723	101300	79950730	19980	19980	19980	19980	0
577	20240723	101200	79950730	19980	19980	19980	19980	0
578	20240723	101100	79950730	19980	19980	19980	19980	1
579	20240723	101000	79930750	19980	19980	19980	19980	34
580	20240723	100900	79251430	19990	19990	19990	19990	1
581	20240723	100800	79231440	19990	19990	19990	19990	0
582	20240723	100700	79231440	19990	19990	19990	19990	3
583	20240723	100600	79171470	20000	20000	20000	20000	0
584	20240723	100500	79171470	20000	20000	20000	20000	1
585	20240723	100400	79151470	20000	20000	20000	20000	0
586	20240723	100300	79151470	20000	19980	20000	19980	10
587	20240723	100200	78951630	19990	19990	19990	19990	2
588	20240723	100100	78911650	19990	19990	19990	19990	1
589	20240723	100000	78891660	20000	19960	20000	19960	5
590	20240723	095900	78791700	19970	19970	19970	19970	2
591	20240723	095800	78751760	19970	19970	19970	19970	5
592	20240723	095700	78651910	19970	19970	19970	19970	4
593	20240723	095600	78572030	19970	19970	19970	19970	60
594	20240723	095500	77373830	19970	19960	19970	19960	19
595	20240723	095400	76994550	19960	19960	19960	19960	35
596	20240723	095300	76295950	19960	19960	19960	19960	0
597	20240723	095200	76295950	19960	19990	19990	19960	98
598	20240723	095100	74339470	20000	20000	20000	20000	1
599	20240723	095000	74319470	19970	19980	19980	19970	30
600	20240723	094900	73720210	19990	19990	19990	19990	26
601	20240723	094800	73200470	20000	20000	20000	20000	0
602	20240723	094700	73200470	20000	20000	20000	20000	0
603	20240723	094600	73200470	20000	20000	20000	20000	18
604	20240723	094500	72840470	20000	20000	20000	20000	0
605	20240723	094400	72840470	20000	20000	20000	20000	0
606	20240723	094300	72840470	20000	20000	20000	20000	40
607	20240723	094200	72040470	20000	20000	20000	20000	0
608	20240723	094100	72040470	20000	20000	20000	20000	0
609	20240723	094000	72040470	20000	20000	20000	20000	70
610	20240723	093900	70640470	20000	20000	20000	20000	818
611	20240723	093800	54280470	20000	20000	20000	20000	0
612	20240723	093700	54280470	20000	20000	20000	20000	0
613	20240723	093600	54280470	20000	20000	20000	20000	0
614	20240723	093500	54280470	20000	20000	20000	20000	0
615	20240723	093400	54280470	20000	20000	20000	20000	0
616	20240723	093300	54280470	20000	20000	20000	20000	0
617	20240723	093200	54280470	20000	20100	20100	20000	250
618	20240723	093100	49268370	20100	20100	20100	20100	100
619	20240723	093000	47258370	20100	20100	20100	20100	0
620	20240723	092900	47258370	20100	20100	20100	20100	500
621	20240723	092800	37208370	20050	20050	20050	20050	0
622	20240723	092700	37208370	20050	20050	20050	20050	25
623	20240723	092600	36707120	20100	20100	20100	20100	0
624	20240723	092500	36707120	20100	20100	20100	20100	2
625	20240723	092400	36666920	20100	20100	20100	20100	0
626	20240723	092300	36666920	20100	20100	20100	20100	0
627	20240723	092200	36666920	20100	20100	20100	20100	0
628	20240723	092100	36666920	20100	20100	20100	20100	164
629	20240723	092000	33370520	20150	20150	20150	20150	3
630	20240723	091900	33310070	20150	20150	20150	20150	7
631	20240723	091800	33169020	20150	20150	20150	20150	5
632	20240723	091700	33068270	20150	20150	20150	20150	9
633	20240723	091600	32886920	20200	20200	20200	20200	1
634	20240723	091500	32866720	20100	20100	20100	20100	200
635	20240723	091400	28846720	20100	20100	20100	20100	212
636	20240723	091300	24585520	20100	20100	20100	20100	8
637	20240723	091200	24424720	20100	20100	20100	20100	0
638	20240723	091100	24424720	20100	20100	20100	20100	80
639	20240723	091000	22816720	20050	20050	20050	20050	40
640	20240723	090900	22014720	20050	20050	20050	20050	0
641	20240723	090800	22014720	20050	20000	20050	20000	413
642	20240723	090700	13748070	20050	20050	20050	20050	0
643	20240723	090600	13748070	20050	20050	20050	20050	2
644	20240723	090500	13707970	20050	20050	20050	20050	4
645	20240723	090400	13627770	20150	19990	20150	19990	174
646	20240723	090300	10147730	19990	19990	19990	19930	42
647	20240723	090200	9310010	19920	19920	19920	19920	0
648	20240723	090100	9310010	19920	19920	19920	19920	50
649	20240723	090000	8314010	19920	19930	19980	19920	417