KissMeData/282880/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	205600	914370690	16620	16620	16620	16620	335
3	20240723	205500	914370690	16620	16620	16620	16620	0
4	20240723	205400	914370690	16620	16620	16620	16620	0
5	20240723	205300	914370690	16620	16620	16620	16620	0
6	20240723	205200	914370690	16620	16620	16620	16620	0
7	20240723	205100	914370690	16620	16620	16620	16620	0
8	20240723	205000	914370690	16620	16620	16620	16620	0
9	20240723	204900	914370690	16620	16620	16620	16620	0
10	20240723	204800	914370690	16620	16620	16620	16620	0
11	20240723	204700	914370690	16620	16620	16620	16620	0
12	20240723	204600	914370690	16620	16620	16620	16620	0
13	20240723	204500	914370690	16620	16620	16620	16620	0
14	20240723	204400	914370690	16620	16620	16620	16620	0
15	20240723	204300	914370690	16620	16620	16620	16620	0
16	20240723	204200	914370690	16620	16620	16620	16620	0
17	20240723	204100	914370690	16620	16620	16620	16620	0
18	20240723	204000	914370690	16620	16620	16620	16620	0
19	20240723	203900	914370690	16620	16620	16620	16620	0
20	20240723	203800	914370690	16620	16620	16620	16620	0
21	20240723	203700	914370690	16620	16620	16620	16620	0
22	20240723	203600	914370690	16620	16620	16620	16620	0
23	20240723	203500	914370690	16620	16620	16620	16620	0
24	20240723	203400	914370690	16620	16620	16620	16620	0
25	20240723	203300	914370690	16620	16620	16620	16620	0
26	20240723	203200	914370690	16620	16620	16620	16620	0
27	20240723	203100	914370690	16620	16620	16620	16620	0
28	20240723	203000	914370690	16620	16620	16620	16620	0
29	20240723	202900	914370690	16620	16620	16620	16620	0
30	20240723	202800	914370690	16620	16620	16620	16620	0
31	20240723	202700	914370690	16620	16620	16620	16620	0
32	20240723	202600	914370690	16620	16620	16620	16620	335
33	20240723	202500	914370690	16620	16620	16620	16620	0
34	20240723	202400	914370690	16620	16620	16620	16620	0
35	20240723	202300	914370690	16620	16620	16620	16620	0
36	20240723	202200	914370690	16620	16620	16620	16620	0
37	20240723	202100	914370690	16620	16620	16620	16620	0
38	20240723	202000	914370690	16620	16620	16620	16620	0
39	20240723	201900	914370690	16620	16620	16620	16620	0
40	20240723	201800	914370690	16620	16620	16620	16620	0
41	20240723	201700	914370690	16620	16620	16620	16620	0
42	20240723	201600	914370690	16620	16620	16620	16620	0
43	20240723	201500	914370690	16620	16620	16620	16620	0
44	20240723	201400	914370690	16620	16620	16620	16620	0
45	20240723	201300	914370690	16620	16620	16620	16620	0
46	20240723	201200	914370690	16620	16620	16620	16620	0
47	20240723	201100	914370690	16620	16620	16620	16620	0
48	20240723	201000	914370690	16620	16620	16620	16620	0
49	20240723	200900	914370690	16620	16620	16620	16620	0
50	20240723	200800	914370690	16620	16620	16620	16620	0
51	20240723	200700	914370690	16620	16620	16620	16620	0
52	20240723	200600	914370690	16620	16620	16620	16620	0
53	20240723	200500	914370690	16620	16620	16620	16620	0
54	20240723	200400	914370690	16620	16620	16620	16620	0
55	20240723	200300	914370690	16620	16620	16620	16620	0
56	20240723	200200	914370690	16620	16620	16620	16620	0
57	20240723	200100	914370690	16620	16620	16620	16620	0
58	20240723	200000	914370690	16620	16620	16620	16620	0
59	20240723	195900	914370690	16620	16620	16620	16620	0
60	20240723	195800	914370690	16620	16620	16620	16620	0
61	20240723	195700	914370690	16620	16620	16620	16620	0
62	20240723	195600	914370690	16620	16620	16620	16620	335
63	20240723	195500	914370690	16620	16620	16620	16620	0
64	20240723	195400	914370690	16620	16620	16620	16620	0
65	20240723	195300	914370690	16620	16620	16620	16620	0
66	20240723	195200	914370690	16620	16620	16620	16620	0
67	20240723	195100	914370690	16620	16620	16620	16620	0
68	20240723	195000	914370690	16620	16620	16620	16620	0
69	20240723	194900	914370690	16620	16620	16620	16620	0
70	20240723	194800	914370690	16620	16620	16620	16620	0
71	20240723	194700	914370690	16620	16620	16620	16620	0
72	20240723	194600	914370690	16620	16620	16620	16620	0
73	20240723	194500	914370690	16620	16620	16620	16620	0
74	20240723	194400	914370690	16620	16620	16620	16620	0
75	20240723	194300	914370690	16620	16620	16620	16620	0
76	20240723	194200	914370690	16620	16620	16620	16620	0
77	20240723	194100	914370690	16620	16620	16620	16620	0
78	20240723	194000	914370690	16620	16620	16620	16620	0
79	20240723	193900	914370690	16620	16620	16620	16620	0
80	20240723	193800	914370690	16620	16620	16620	16620	0
81	20240723	193700	914370690	16620	16620	16620	16620	0
82	20240723	193600	914370690	16620	16620	16620	16620	0
83	20240723	193500	914370690	16620	16620	16620	16620	0
84	20240723	193400	914370690	16620	16620	16620	16620	0
85	20240723	193300	914370690	16620	16620	16620	16620	0
86	20240723	193200	914370690	16620	16620	16620	16620	0
87	20240723	193100	914370690	16620	16620	16620	16620	0
88	20240723	193000	914370690	16620	16620	16620	16620	0
89	20240723	192900	914370690	16620	16620	16620	16620	0
90	20240723	192800	914370690	16620	16620	16620	16620	0
91	20240723	192700	914370690	16620	16620	16620	16620	0
92	20240723	192600	914370690	16620	16620	16620	16620	335
93	20240723	192500	914370690	16620	16620	16620	16620	0
94	20240723	192400	914370690	16620	16620	16620	16620	0
95	20240723	192300	914370690	16620	16620	16620	16620	0
96	20240723	192200	914370690	16620	16620	16620	16620	0
97	20240723	192100	914370690	16620	16620	16620	16620	0
98	20240723	192000	914370690	16620	16620	16620	16620	0
99	20240723	191900	914370690	16620	16620	16620	16620	0
100	20240723	191800	914370690	16620	16620	16620	16620	0
101	20240723	191700	914370690	16620	16620	16620	16620	0
102	20240723	191600	914370690	16620	16620	16620	16620	0
103	20240723	191500	914370690	16620	16620	16620	16620	0
104	20240723	191400	914370690	16620	16620	16620	16620	0
105	20240723	191300	914370690	16620	16620	16620	16620	0
106	20240723	191200	914370690	16620	16620	16620	16620	0
107	20240723	191100	914370690	16620	16620	16620	16620	0
108	20240723	191000	914370690	16620	16620	16620	16620	0
109	20240723	190900	914370690	16620	16620	16620	16620	0
110	20240723	190800	914370690	16620	16620	16620	16620	0
111	20240723	190700	914370690	16620	16620	16620	16620	0
112	20240723	190600	914370690	16620	16620	16620	16620	0
113	20240723	190500	914370690	16620	16620	16620	16620	0
114	20240723	190400	914370690	16620	16620	16620	16620	0
115	20240723	190300	914370690	16620	16620	16620	16620	0
116	20240723	190200	914370690	16620	16620	16620	16620	0
117	20240723	190100	914370690	16620	16620	16620	16620	0
118	20240723	190000	914370690	16620	16620	16620	16620	0
119	20240723	185900	914370690	16620	16620	16620	16620	0
120	20240723	185800	914370690	16620	16620	16620	16620	0
121	20240723	185700	914370690	16620	16620	16620	16620	0
122	20240723	185600	914370690	16620	16620	16620	16620	335
123	20240723	185500	914370690	16620	16620	16620	16620	0
124	20240723	185400	914370690	16620	16620	16620	16620	0
125	20240723	185300	914370690	16620	16620	16620	16620	0
126	20240723	185200	914370690	16620	16620	16620	16620	0
127	20240723	185100	914370690	16620	16620	16620	16620	0
128	20240723	185000	914370690	16620	16620	16620	16620	0
129	20240723	184900	914370690	16620	16620	16620	16620	0
130	20240723	184800	914370690	16620	16620	16620	16620	0
131	20240723	184700	914370690	16620	16620	16620	16620	0
132	20240723	184600	914370690	16620	16620	16620	16620	0
133	20240723	184500	914370690	16620	16620	16620	16620	0
134	20240723	184400	914370690	16620	16620	16620	16620	0
135	20240723	184300	914370690	16620	16620	16620	16620	0
136	20240723	184200	914370690	16620	16620	16620	16620	0
137	20240723	184100	914370690	16620	16620	16620	16620	0
138	20240723	184000	914370690	16620	16620	16620	16620	0
139	20240723	183900	914370690	16620	16620	16620	16620	0
140	20240723	183800	914370690	16620	16620	16620	16620	0
141	20240723	183700	914370690	16620	16620	16620	16620	0
142	20240723	183600	914370690	16620	16620	16620	16620	0
143	20240723	183500	914370690	16620	16620	16620	16620	0
144	20240723	183400	914370690	16620	16620	16620	16620	0
145	20240723	183300	914370690	16620	16620	16620	16620	0
146	20240723	183200	914370690	16620	16620	16620	16620	0
147	20240723	183100	914370690	16620	16620	16620	16620	0
148	20240723	183000	914370690	16620	16620	16620	16620	0
149	20240723	182900	914370690	16620	16620	16620	16620	0
150	20240723	182800	914370690	16620	16620	16620	16620	0
151	20240723	182700	914370690	16620	16620	16620	16620	0
152	20240723	182600	914370690	16620	16620	16620	16620	335
153	20240723	182500	914370690	16620	16620	16620	16620	0
154	20240723	182400	914370690	16620	16620	16620	16620	0
155	20240723	182300	914370690	16620	16620	16620	16620	0
156	20240723	182200	914370690	16620	16620	16620	16620	0
157	20240723	182100	914370690	16620	16620	16620	16620	0
158	20240723	182000	914370690	16620	16620	16620	16620	0
159	20240723	181900	914370690	16620	16620	16620	16620	0
160	20240723	181800	914370690	16620	16620	16620	16620	0
161	20240723	181700	914370690	16620	16620	16620	16620	0
162	20240723	181600	914370690	16620	16620	16620	16620	0
163	20240723	181500	914370690	16620	16620	16620	16620	0
164	20240723	181400	914370690	16620	16620	16620	16620	0
165	20240723	181300	914370690	16620	16620	16620	16620	0
166	20240723	181200	914370690	16620	16620	16620	16620	0
167	20240723	181100	914370690	16620	16620	16620	16620	0
168	20240723	181000	914370690	16620	16620	16620	16620	0
169	20240723	180900	914370690	16620	16620	16620	16620	0
170	20240723	180800	914370690	16620	16620	16620	16620	0
171	20240723	180700	914370690	16620	16620	16620	16620	0
172	20240723	180600	914370690	16620	16620	16620	16620	0
173	20240723	180500	914370690	16620	16620	16620	16620	0
174	20240723	180400	914370690	16620	16620	16620	16620	0
175	20240723	180300	914370690	16620	16620	16620	16620	0
176	20240723	180200	914370690	16620	16620	16620	16620	0
177	20240723	180100	914370690	16620	16620	16620	16620	0
178	20240723	180000	914370690	16620	16620	16620	16620	0
179	20240723	175900	914370690	16620	16620	16620	16620	0
180	20240723	175800	914370690	16620	16620	16620	16620	0
181	20240723	175700	914370690	16620	16620	16620	16620	0
182	20240723	175600	914370690	16620	16620	16620	16620	335
183	20240723	175500	914370690	16620	16620	16620	16620	0
184	20240723	175400	914370690	16620	16620	16620	16620	0
185	20240723	175300	914370690	16620	16620	16620	16620	0
186	20240723	175200	914370690	16620	16620	16620	16620	0
187	20240723	175100	914370690	16620	16620	16620	16620	0
188	20240723	175000	914370690	16620	16620	16620	16620	0
189	20240723	174900	914370690	16620	16620	16620	16620	0
190	20240723	174800	914370690	16620	16620	16620	16620	0
191	20240723	174700	914370690	16620	16620	16620	16620	0
192	20240723	174600	914370690	16620	16620	16620	16620	0
193	20240723	174500	914370690	16620	16620	16620	16620	0
194	20240723	174400	914370690	16620	16620	16620	16620	0
195	20240723	174300	914370690	16620	16620	16620	16620	0
196	20240723	174200	914370690	16620	16620	16620	16620	0
197	20240723	174100	914370690	16620	16620	16620	16620	0
198	20240723	174000	914370690	16620	16620	16620	16620	0
199	20240723	173900	914370690	16620	16620	16620	16620	0
200	20240723	173800	914370690	16620	16620	16620	16620	0
201	20240723	173700	914370690	16620	16620	16620	16620	0
202	20240723	173600	914370690	16620	16620	16620	16620	0
203	20240723	173500	914370690	16620	16620	16620	16620	0
204	20240723	173400	914370690	16620	16620	16620	16620	0
205	20240723	173300	914370690	16620	16620	16620	16620	0
206	20240723	173200	914370690	16620	16620	16620	16620	0
207	20240723	173100	914370690	16620	16620	16620	16620	0
208	20240723	173000	914370690	16620	16620	16620	16620	0
209	20240723	172900	914370690	16620	16620	16620	16620	0
210	20240723	172800	914370690	16620	16620	16620	16620	0
211	20240723	172700	914370690	16620	16620	16620	16620	0
212	20240723	172600	914370690	16620	16620	16620	16620	335
213	20240723	172500	914370690	16620	16620	16620	16620	0
214	20240723	172400	914370690	16620	16620	16620	16620	0
215	20240723	172300	914370690	16620	16620	16620	16620	0
216	20240723	172200	914370690	16620	16620	16620	16620	0
217	20240723	172100	914370690	16620	16620	16620	16620	0
218	20240723	172000	914370690	16620	16620	16620	16620	0
219	20240723	171900	914370690	16620	16620	16620	16620	0
220	20240723	171800	914370690	16620	16620	16620	16620	0
221	20240723	171700	914370690	16620	16620	16620	16620	0
222	20240723	171600	914370690	16620	16620	16620	16620	0
223	20240723	171500	914370690	16620	16620	16620	16620	0
224	20240723	171400	914370690	16620	16620	16620	16620	0
225	20240723	171300	914370690	16620	16620	16620	16620	0
226	20240723	171200	914370690	16620	16620	16620	16620	0
227	20240723	171100	914370690	16620	16620	16620	16620	0
228	20240723	171000	914370690	16620	16620	16620	16620	0
229	20240723	170900	914370690	16620	16620	16620	16620	0
230	20240723	170800	914370690	16620	16620	16620	16620	0
231	20240723	170700	914370690	16620	16620	16620	16620	0
232	20240723	170600	914370690	16620	16620	16620	16620	0
233	20240723	170500	914370690	16620	16620	16620	16620	0
234	20240723	170400	914370690	16620	16620	16620	16620	0
235	20240723	170300	914370690	16620	16620	16620	16620	0
236	20240723	170200	914370690	16620	16620	16620	16620	0
237	20240723	170100	914370690	16620	16620	16620	16620	0
238	20240723	170000	914370690	16620	16620	16620	16620	0
239	20240723	165900	914370690	16620	16620	16620	16620	0
240	20240723	165800	914370690	16620	16620	16620	16620	0
241	20240723	165700	914370690	16620	16620	16620	16620	0
242	20240723	165600	914370690	16620	16620	16620	16620	335
243	20240723	165500	914370690	16620	16620	16620	16620	0
244	20240723	165400	914370690	16620	16620	16620	16620	0
245	20240723	165300	914370690	16620	16620	16620	16620	0
246	20240723	165200	914370690	16620	16620	16620	16620	0
247	20240723	165100	914370690	16620	16620	16620	16620	0
248	20240723	165000	914370690	16620	16620	16620	16620	0
249	20240723	164900	914370690	16620	16620	16620	16620	0
250	20240723	164800	914370690	16620	16620	16620	16620	0
251	20240723	164700	914370690	16620	16620	16620	16620	0
252	20240723	164600	914370690	16620	16620	16620	16620	0
253	20240723	164500	914370690	16620	16620	16620	16620	0
254	20240723	164400	914370690	16620	16620	16620	16620	0
255	20240723	164300	914370690	16620	16620	16620	16620	0
256	20240723	164200	914370690	16620	16620	16620	16620	0
257	20240723	164100	914370690	16620	16620	16620	16620	0
258	20240723	164000	914370690	16620	16620	16620	16620	0
259	20240723	163900	914370690	16620	16620	16620	16620	0
260	20240723	163800	914370690	16620	16620	16620	16620	0
261	20240723	163700	914370690	16620	16620	16620	16620	0
262	20240723	163600	914370690	16620	16620	16620	16620	0
263	20240723	163500	914370690	16620	16620	16620	16620	0
264	20240723	163400	914370690	16620	16620	16620	16620	0
265	20240723	163300	914370690	16620	16620	16620	16620	0
266	20240723	163200	914370690	16620	16620	16620	16620	0
267	20240723	163100	914370690	16620	16620	16620	16620	0
268	20240723	163000	914370690	16620	16620	16620	16620	0
269	20240723	162900	914370690	16620	16620	16620	16620	0
270	20240723	162800	914370690	16620	16620	16620	16620	0
271	20240723	162700	914370690	16620	16620	16620	16620	0
272	20240723	162600	914370690	16620	16620	16620	16620	335
273	20240723	162500	914370690	16620	16620	16620	16620	0
274	20240723	162400	914370690	16620	16620	16620	16620	0
275	20240723	162300	914370690	16620	16620	16620	16620	0
276	20240723	162200	914370690	16620	16620	16620	16620	0
277	20240723	162100	914370690	16620	16620	16620	16620	0
278	20240723	162000	914370690	16620	16620	16620	16620	0
279	20240723	161900	914370690	16620	16620	16620	16620	0
280	20240723	161800	914370690	16620	16620	16620	16620	0
281	20240723	161700	914370690	16620	16620	16620	16620	0
282	20240723	161600	914370690	16620	16620	16620	16620	0
283	20240723	161500	914370690	16620	16620	16620	16620	0
284	20240723	161400	914370690	16620	16620	16620	16620	0
285	20240723	161300	914370690	16620	16620	16620	16620	0
286	20240723	161200	914370690	16620	16620	16620	16620	0
287	20240723	161100	914370690	16620	16620	16620	16620	0
288	20240723	161000	914370690	16620	16620	16620	16620	0
289	20240723	160900	914370690	16620	16620	16620	16620	0
290	20240723	160800	914370690	16620	16620	16620	16620	0
291	20240723	160700	914370690	16620	16620	16620	16620	0
292	20240723	160600	914370690	16620	16620	16620	16620	0
293	20240723	160500	914370690	16620	16620	16620	16620	0
294	20240723	160400	914370690	16620	16620	16620	16620	0
295	20240723	160300	914370690	16620	16620	16620	16620	0
296	20240723	160200	914370690	16620	16620	16620	16620	0
297	20240723	160100	914370690	16620	16620	16620	16620	0
298	20240723	160000	914370690	16620	16620	16620	16620	0
299	20240723	155900	914370690	16620	16620	16620	16620	0
300	20240723	155800	914370690	16620	16620	16620	16620	0
301	20240723	155700	914370690	16620	16620	16620	16620	0
302	20240723	155600	914370690	16620	16620	16620	16620	335
303	20240723	155500	914370690	16620	16620	16620	16620	0
304	20240723	155400	914370690	16620	16620	16620	16620	0
305	20240723	155300	914370690	16620	16620	16620	16620	0
306	20240723	155200	914370690	16620	16620	16620	16620	0
307	20240723	155100	914370690	16620	16620	16620	16620	0
308	20240723	155000	914370690	16620	16620	16620	16620	0
309	20240723	154900	914370690	16620	16620	16620	16620	0
310	20240723	154800	914370690	16620	16620	16620	16620	0
311	20240723	154700	914370690	16620	16620	16620	16620	0
312	20240723	154600	914370690	16620	16620	16620	16620	0
313	20240723	154500	914370690	16620	16620	16620	16620	0
314	20240723	154400	914370690	16620	16620	16620	16620	0
315	20240723	154300	914370690	16620	16620	16620	16620	0
316	20240723	154200	914370690	16620	16620	16620	16620	0
317	20240723	154100	914370690	16620	16620	16620	16620	0
318	20240723	154000	914370690	16620	16620	16620	16620	0
319	20240723	153900	914370690	16620	16620	16620	16620	0
320	20240723	153800	914370690	16620	16620	16620	16620	0
321	20240723	153700	914370690	16620	16620	16620	16620	0
322	20240723	153600	914370690	16620	16620	16620	16620	0
323	20240723	153500	914370690	16620	16620	16620	16620	0
324	20240723	153400	914370690	16620	16620	16620	16620	0
325	20240723	153300	914370690	16620	16620	16620	16620	0
326	20240723	153200	914370690	16620	16620	16620	16620	0
327	20240723	153100	914370690	16620	16620	16620	16620	0
328	20240723	153000	914370690	16620	16620	16620	16620	335
329	20240723	152900	908802990	16660	16660	16660	16660	0
330	20240723	152800	908802990	16660	16660	16660	16660	0
331	20240723	152700	908802990	16660	16660	16660	16660	0
332	20240723	152600	908802990	16660	16660	16660	16660	0
333	20240723	152500	908802990	16660	16660	16660	16660	0
334	20240723	152400	908802990	16660	16660	16660	16660	0
335	20240723	152300	908802990	16660	16660	16660	16660	0
336	20240723	152200	908802990	16660	16660	16660	16660	0
337	20240723	152100	908802990	16660	16660	16660	16660	0
338	20240723	152000	908802990	16660	16660	16660	16660	0
339	20240723	151900	908802990	16660	16660	16700	16630	162
340	20240723	151800	906103370	16630	16650	16650	16630	9
341	20240723	151700	905953560	16680	16680	16680	16680	1
342	20240723	151600	905936880	16630	16630	16630	16630	20
343	20240723	151500	905604280	16630	16640	16690	16630	49
344	20240723	151400	904786580	16660	16650	16660	16650	24
345	20240723	151300	904386800	16640	16640	16640	16630	583
346	20240723	151200	894690450	16640	16640	16640	16640	158
347	20240723	151100	892061330	16630	16630	16630	16630	0
348	20240723	151000	892061330	16630	16620	16640	16620	363
349	20240723	150900	886023930	16630	16630	16630	16630	300
350	20240723	150800	881034930	16630	16630	16630	16630	271
351	20240723	150700	876528200	16630	16630	16650	16630	180
352	20240723	150600	873534200	16630	16630	16630	16630	80
353	20240723	150500	872203800	16630	16670	16670	16620	816
354	20240723	150400	858622090	16680	16680	16680	16680	0
355	20240723	150300	858622090	16680	16670	16680	16670	48
356	20240723	150200	857821880	16660	16660	16660	16660	0
357	20240723	150100	857821880	16660	16660	16660	16660	5
358	20240723	150000	857738580	16660	16660	16660	16660	151
359	20240723	145900	855222920	16660	16660	16660	16660	0
360	20240723	145800	855222920	16660	16660	16660	16660	0
361	20240723	145700	855222920	16660	16640	16660	16640	31
362	20240723	145600	854706840	16650	16650	16650	16650	50
363	20240723	145500	853874340	16660	16660	16660	16660	189
364	20240723	145400	850725600	16650	16650	16650	16650	0
365	20240723	145300	850725600	16650	16650	16650	16650	50
366	20240723	145200	849893100	16700	16700	16700	16700	146
367	20240723	145100	847454900	16700	16720	16720	16700	196
368	20240723	145000	844177920	16720	16720	16720	16720	2
369	20240723	144900	844144480	16740	16740	16740	16740	0
370	20240723	144800	844144480	16740	16740	16740	16740	5
371	20240723	144700	844060780	16750	16750	16750	16750	50
372	20240723	144600	843223280	16750	16750	16750	16750	0
373	20240723	144500	843223280	16750	16750	16750	16750	0
374	20240723	144400	843223280	16750	16690	16750	16690	1289
375	20240723	144300	821660420	16690	16690	16690	16690	0
376	20240723	144200	821660420	16690	16680	16690	16680	42
377	20240723	144100	820959490	16680	16680	16680	16680	0
378	20240723	144000	820959490	16680	16680	16680	16680	12
379	20240723	143900	820759330	16680	16680	16680	16680	0
380	20240723	143800	820759330	16680	16670	16680	16670	50
381	20240723	143700	819925540	16620	16620	16620	16620	0
382	20240723	143600	819925540	16620	16620	16620	16620	110
383	20240723	143500	818097340	16680	16680	16680	16680	12
384	20240723	143400	817897180	16680	16670	16680	16620	89
385	20240723	143300	816412730	16680	16670	16680	16670	45
386	20240723	143200	815662400	16670	16650	16670	16620	133
387	20240723	143100	813447590	16650	16640	16650	16640	46
388	20240723	143000	812681950	16640	16530	16640	16500	2141
389	20240723	142900	777305980	16520	16540	16540	16520	400
390	20240723	142800	770692900	16630	16630	16630	16630	12
391	20240723	142700	770493340	16540	16550	16550	16540	200
392	20240723	142600	767183750	16550	16660	16680	16550	640
393	20240723	142500	756571630	16540	16660	16660	16540	4
394	20240723	142400	756505350	16550	16570	16570	16550	848
395	20240723	142300	742462310	16540	16540	16540	16540	0
396	20240723	142200	742462310	16540	16640	16640	16540	500
397	20240723	142100	734178000	16650	16650	16650	16650	150
398	20240723	142000	731680500	16650	16650	16650	16650	0
399	20240723	141900	731680500	16650	16650	16650	16650	0
400	20240723	141800	731680500	16650	16650	16650	16650	210
401	20240723	141700	728184000	16650	16650	16650	16650	0
402	20240723	141600	728184000	16650	16690	16730	16650	1130
403	20240723	141500	709345100	16690	16690	16690	16690	134
404	20240723	141400	707108640	16690	16690	16690	16690	500
405	20240723	141300	698763640	16710	16630	16710	16630	441
406	20240723	141200	691403130	16630	16630	16630	16630	0
407	20240723	141100	691403130	16630	16630	16630	16630	0
408	20240723	141000	691403130	16630	16630	16630	16630	0
409	20240723	140900	691403130	16630	16630	16630	16630	46
410	20240723	140800	690638150	16690	16690	16690	16690	18
411	20240723	140700	690337730	16690	16690	16690	16690	0
412	20240723	140600	690337730	16690	16690	16690	16690	5
413	20240723	140500	690254280	16660	16660	16660	16660	8
414	20240723	140400	690121000	16650	16650	16650	16650	116
415	20240723	140300	688189600	16650	16640	16650	16640	100
416	20240723	140200	686524670	16650	16650	16650	16650	0
417	20240723	140100	686524670	16650	16650	16650	16650	100
418	20240723	140000	684859670	16650	16590	16650	16570	1326
419	20240723	135900	662855150	16700	16670	16700	16550	3006
420	20240723	135800	613018730	16710	16710	16710	16710	0
421	20240723	135700	613018730	16710	16710	16710	16710	4
422	20240723	135600	612951890	16710	16680	16710	16680	423
423	20240723	135500	605895560	16680	16680	16680	16680	313
424	20240723	135400	600674720	16680	16680	16680	16680	1
425	20240723	135300	600658040	16670	16730	16730	16670	1612
426	20240723	135200	573741020	16710	16710	16710	16710	3
427	20240723	135100	573690890	16740	16710	16740	16710	15
428	20240723	135000	573440000	16710	16710	16710	16710	238
429	20240723	134900	569463020	16700	16700	16700	16700	0
430	20240723	134800	569463020	16700	16750	16750	16700	8
431	20240723	134700	569329370	16740	16720	16740	16720	697
432	20240723	134600	557671660	16730	16730	16730	16730	167
433	20240723	134500	554877750	16730	16720	16730	16720	188
434	20240723	134400	551732560	16740	16740	16740	16740	0
435	20240723	134300	551732560	16740	16740	16740	16740	112
436	20240723	134200	549857680	16740	16740	16740	16740	1
437	20240723	134100	549840940	16740	16740	16740	16740	0
438	20240723	134000	549840940	16740	16720	16740	16720	113
439	20240723	133900	547949980	16720	16700	16720	16700	9
440	20240723	133800	547799560	16690	16690	16690	16690	72
441	20240723	133700	546597880	16700	16700	16700	16700	507
442	20240723	133600	538130980	16680	16680	16680	16680	0
443	20240723	133500	538130980	16680	16680	16680	16680	10
444	20240723	133400	537964180	16730	16730	16730	16730	1
445	20240723	133300	537947450	16680	16680	16680	16680	7
446	20240723	133200	537830690	16740	16740	16740	16740	73
447	20240723	133100	536608670	16750	16750	16750	16750	47
448	20240723	133000	535821420	16760	16750	16760	16750	181
449	20240723	132900	532788660	16740	16730	16740	16730	413
450	20240723	132800	525877850	16730	16730	16730	16730	12
451	20240723	132700	525677090	16710	16710	16710	16710	100
452	20240723	132600	524006090	16730	16730	16730	16730	33
453	20240723	132500	523454000	16730	16730	16730	16730	259
454	20240723	132400	519120930	16730	16720	16730	16720	129
455	20240723	132300	516962920	16730	16730	16730	16730	0
456	20240723	132200	516962920	16730	16720	16730	16720	120
457	20240723	132100	514955330	16720	16720	16720	16670	301
458	20240723	132000	509936060	16670	16670	16670	16670	77
459	20240723	131900	508652470	16670	16670	16670	16670	0
460	20240723	131800	508652470	16670	16670	16670	16670	0
461	20240723	131700	508652470	16670	16680	16680	16670	9
462	20240723	131600	508502410	16670	16670	16670	16670	2
463	20240723	131500	508469070	16670	16670	16670	16670	57
464	20240723	131400	507518880	16670	16670	16670	16670	0
465	20240723	131300	507518880	16670	16670	16670	16670	0
466	20240723	131200	507518880	16670	16720	16720	16670	174
467	20240723	131100	504611350	16670	16680	16680	16670	39
468	20240723	131000	503960920	16680	16680	16680	16680	6
469	20240723	130900	503860840	16680	16680	16680	16680	52
470	20240723	130800	502993480	16680	16680	16680	16680	0
471	20240723	130700	502993480	16680	16680	16680	16680	0
472	20240723	130600	502993480	16680	16680	16680	16680	0
473	20240723	130500	502993480	16680	16730	16730	16680	41
474	20240723	130400	502308050	16740	16740	16740	16740	0
475	20240723	130300	502308050	16740	16740	16740	16740	0
476	20240723	130200	502308050	16740	16730	16740	16730	10
477	20240723	130100	502140700	16730	16730	16730	16730	0
478	20240723	130000	502140700	16730	16730	16730	16730	1
479	20240723	125900	502123970	16660	16660	16660	16660	0
480	20240723	125800	502123970	16660	16660	16660	16660	0
481	20240723	125700	502123970	16660	16730	16730	16660	43
482	20240723	125600	501405070	16710	16710	16710	16710	0
483	20240723	125500	501405070	16710	16710	16710	16710	7
484	20240723	125400	501288100	16660	16660	16660	16660	9
485	20240723	125300	501138160	16660	16670	16670	16660	61
486	20240723	125200	500121400	16660	16660	16660	16660	0
487	20240723	125100	500121400	16660	16660	16660	16660	0
488	20240723	125000	500121400	16660	16660	16660	16660	50
489	20240723	124900	499288400	16660	16660	16660	16660	0
490	20240723	124800	499288400	16660	16660	16660	16660	14
491	20240723	124700	499055160	16750	16750	16750	16750	34
492	20240723	124600	498485660	16750	16750	16750	16750	36
493	20240723	124500	497882660	16740	16740	16740	16740	0
494	20240723	124400	497882660	16740	16740	16740	16740	30
495	20240723	124300	497380460	16740	16740	16740	16740	0
496	20240723	124200	497380460	16740	16740	16740	16740	0
497	20240723	124100	497380460	16740	16740	16740	16740	0
498	20240723	124000	497380460	16740	16740	16740	16740	53
499	20240723	123900	496493240	16740	16740	16740	16740	0
500	20240723	123800	496493240	16740	16740	16740	16740	35
501	20240723	123700	495907340	16640	16700	16740	16640	34
502	20240723	123600	495339580	16690	16650	16690	16650	1394
503	20240723	123500	472109020	16650	16650	16650	16650	0
504	20240723	123400	472109020	16650	16650	16650	16650	0
505	20240723	123300	472109020	16650	16650	16650	16650	0
506	20240723	123200	472109020	16650	16640	16650	16640	439
507	20240723	123100	464799870	16600	16580	16600	16580	270
508	20240723	123000	460318120	16590	16590	16590	16590	5
509	20240723	122900	460235170	16580	16560	16580	16560	153
510	20240723	122800	457701430	16580	16580	16580	16580	0
511	20240723	122700	457701430	16580	16580	16580	16580	147
512	20240723	122600	455264170	16560	16560	16560	16560	0
513	20240723	122500	455264170	16560	16560	16560	16560	0
514	20240723	122400	455264170	16560	16560	16560	16560	100
515	20240723	122300	453608170	16560	16570	16570	16560	17
516	20240723	122200	453326640	16580	16580	16580	16580	20
517	20240723	122100	452995040	16580	16570	16580	16570	2
518	20240723	122000	452961890	16560	16570	16570	16560	40
519	20240723	121900	452299400	16570	16570	16570	16570	1
520	20240723	121800	452282830	16560	16560	16560	16560	7
521	20240723	121700	452166910	16560	16560	16560	16560	18
522	20240723	121600	451868830	16560	16560	16560	16560	41
523	20240723	121500	451189870	16560	16560	16560	16560	84
524	20240723	121400	449798830	16560	16580	16580	16560	37
525	20240723	121300	449186030	16560	16560	16560	16560	6
526	20240723	121200	449086670	16580	16580	16580	16580	40
527	20240723	121100	448423470	16580	16570	16580	16570	31
528	20240723	121000	447909500	16560	16560	16560	16560	0
529	20240723	120900	447909500	16560	16560	16560	16560	0
530	20240723	120800	447909500	16560	16560	16560	16560	2
531	20240723	120700	447876380	16570	16570	16570	16570	0
532	20240723	120600	447876380	16570	16570	16570	16570	1
533	20240723	120500	447859810	16580	16580	16580	16580	0
534	20240723	120400	447859810	16580	16580	16580	16580	0
535	20240723	120300	447859810	16580	16580	16580	16580	31
536	20240723	120200	447345830	16560	16560	16560	16560	0
537	20240723	120100	447345830	16560	16570	16570	16560	141
538	20240723	120000	445010840	16570	16570	16570	16570	56
539	20240723	115900	444082920	16570	16570	16570	16570	55
540	20240723	115800	443171570	16570	16570	16570	16570	0
541	20240723	115700	443171570	16570	16570	16570	16570	139
542	20240723	115600	440868340	16560	16560	16560	16560	9
543	20240723	115500	440719300	16560	16560	16560	16560	0
544	20240723	115400	440719300	16560	16560	16560	16560	0
545	20240723	115300	440719300	16560	16560	16560	16560	28
546	20240723	115200	440255620	16580	16570	16580	16570	116
547	20240723	115100	438333060	16580	16580	16580	16580	0
548	20240723	115000	438333060	16580	16580	16580	16580	27
549	20240723	114900	437885400	16580	16580	16580	16580	6
550	20240723	114800	437785920	16580	16580	16580	16580	0
551	20240723	114700	437785920	16580	16580	16580	16580	15
552	20240723	114600	437537220	16600	16600	16600	16600	32
553	20240723	114500	437006020	16600	16600	16600	16600	0
554	20240723	114400	437006020	16600	16600	16600	16600	0
555	20240723	114300	437006020	16600	16600	16600	16600	5
556	20240723	114200	436923020	16650	16650	16650	16650	0
557	20240723	114100	436923020	16650	16650	16650	16650	0
558	20240723	114000	436923020	16650	16650	16650	16650	49
559	20240723	113900	436107170	16650	16650	16650	16650	0
560	20240723	113800	436107170	16650	16650	16650	16650	0
561	20240723	113700	436107170	16650	16650	16650	16650	2
562	20240723	113600	436073870	16650	16650	16650	16650	0
563	20240723	113500	436073870	16650	16650	16650	16650	2
564	20240723	113400	436040570	16630	16630	16630	16630	24
565	20240723	113300	435641450	16580	16580	16580	16580	0
566	20240723	113200	435641450	16580	16580	16580	16580	0
567	20240723	113100	435641450	16580	16580	16580	16580	59
568	20240723	113000	434663230	16620	16620	16620	16620	300
569	20240723	112900	429677230	16620	16620	16620	16620	45
570	20240723	112800	428929330	16560	16560	16560	16560	1
571	20240723	112700	428912770	16620	16620	16620	16620	18
572	20240723	112600	428613610	16630	16630	16630	16630	0
573	20240723	112500	428613610	16630	16630	16630	16630	0
574	20240723	112400	428613610	16630	16630	16630	16630	43
575	20240723	112300	427898520	16630	16630	16630	16630	31
576	20240723	112200	427382990	16550	16550	16550	16550	20
577	20240723	112100	427051990	16550	16550	16550	16550	10
578	20240723	112000	426886490	16550	16550	16560	16550	34
579	20240723	111900	426323670	16560	16560	16560	16560	3
580	20240723	111800	426273990	16560	16560	16560	16560	1
581	20240723	111700	426257430	16560	16560	16560	16560	11
582	20240723	111600	426075270	16560	16560	16560	16560	1
583	20240723	111500	426058710	16540	16540	16540	16540	7
584	20240723	111400	425942930	16550	16550	16550	16550	0
585	20240723	111300	425942930	16550	16560	16560	16550	205
586	20240723	111200	422550130	16540	16540	16540	16540	0
587	20240723	111100	422550130	16540	16540	16540	16540	0
588	20240723	111000	422550130	16540	16540	16540	16540	0
589	20240723	110900	422550130	16540	16540	16540	16540	29
590	20240723	110800	422070470	16530	16530	16530	16530	0
591	20240723	110700	422070470	16530	16530	16530	16530	50
592	20240723	110600	421243970	16530	16530	16530	16530	0
593	20240723	110500	421243970	16530	16530	16530	16530	15
594	20240723	110400	420996020	16520	16520	16520	16520	0
595	20240723	110300	420996020	16520	16520	16520	16520	14
596	20240723	110200	420764740	16530	16530	16530	16530	198
597	20240723	110100	417491800	16530	16550	16550	16530	50
598	20240723	110000	416664520	16550	16530	16550	16530	662
599	20240723	105900	405713560	16530	16530	16540	16530	159
600	20240723	105800	403084100	16540	16540	16540	16540	0
601	20240723	105700	403084100	16540	16540	16540	16540	0
602	20240723	105600	403084100	16540	16540	16540	16540	30
603	20240723	105500	402587900	16510	16510	16510	16510	1
604	20240723	105400	402571390	16500	16500	16500	16500	0
605	20240723	105300	402571390	16500	16500	16500	16500	0
606	20240723	105200	402571390	16500	16490	16500	16490	183
607	20240723	105100	399552010	16490	16500	16500	16490	120
608	20240723	105000	397572020	16500	16490	16500	16490	55
609	20240723	104900	396664670	16490	16490	16490	16490	65
610	20240723	104800	395592820	16490	16540	16540	16490	852
611	20240723	104700	381531510	16560	16550	16560	16550	91
612	20240723	104600	380025080	16550	16550	16550	16550	100
613	20240723	104500	378370080	16560	16560	16560	16560	0
614	20240723	104400	378370080	16560	16560	16560	16560	8
615	20240723	104300	378237600	16560	16560	16560	16560	0
616	20240723	104200	378237600	16560	16560	16560	16560	100
617	20240723	104100	376581600	16560	16560	16560	16560	30
618	20240723	104000	376084800	16560	16600	16660	16560	810
619	20240723	103900	362656230	16600	16600	16600	16600	48
620	20240723	103800	361859430	16600	16640	16640	16600	436
621	20240723	103700	354616680	16650	16650	16650	16650	90
622	20240723	103600	353118180	16660	16660	16660	16660	0
623	20240723	103500	353118180	16660	16660	16660	16660	8
624	20240723	103400	352984900	16670	16670	16670	16670	2
625	20240723	103300	352951560	16650	16660	16660	16650	100
626	20240723	103200	351286150	16670	16670	16670	16670	0
627	20240723	103100	351286150	16670	16670	16670	16670	41
628	20240723	103000	350602680	16670	16670	16670	16670	64
629	20240723	102900	349535800	16680	16680	16680	16680	91
630	20240723	102800	348017920	16680	16680	16680	16680	200
631	20240723	102700	344681920	16690	16690	16690	16690	0
632	20240723	102600	344681920	16690	16690	16690	16690	2
633	20240723	102500	344648540	16690	16690	16690	16690	0
634	20240723	102400	344648540	16690	16680	16690	16680	194
635	20240723	102300	341410830	16690	16690	16690	16690	0
636	20240723	102200	341410830	16690	16690	16690	16690	60
637	20240723	102100	340409430	16690	16690	16690	16690	179
638	20240723	102000	337421920	16700	16700	16700	16700	172
639	20240723	101900	334549520	16700	16740	16740	16700	343
640	20240723	101800	328816940	16750	16750	16750	16750	0
641	20240723	101700	328816940	16750	16750	16750	16750	23
642	20240723	101600	328431690	16750	16780	16780	16750	360
643	20240723	101500	322399430	16780	16790	16790	16780	318
644	20240723	101400	317060450	16790	16830	16830	16790	123
645	20240723	101300	314993060	16830	16840	16840	16830	35
646	20240723	101200	314403990	16840	16840	16840	16840	5
647	20240723	101100	314319790	16840	16840	16840	16840	0
648	20240723	101000	314319790	16840	16840	16840	16840	103
649	20240723	100900	312585270	16850	16850	16850	16850	0
650	20240723	100800	312585270	16850	16840	16850	16840	116
651	20240723	100700	310630960	16850	16850	16850	16850	0
652	20240723	100600	310630960	16850	16850	16850	16850	1
653	20240723	100500	310614110	16850	16850	16850	16850	42
654	20240723	100400	309906410	16860	16860	16860	16860	12
655	20240723	100300	309704090	16870	16870	16870	16860	32
656	20240723	100200	309164260	16870	16870	16870	16870	0
657	20240723	100100	309164260	16870	16870	16880	16870	173
658	20240723	100000	306245740	16870	16870	16870	16870	0
659	20240723	095900	306245740	16870	16870	16870	16870	1
660	20240723	095800	306228870	16870	16870	16870	16870	145
661	20240723	095700	303782720	16870	16870	16870	16870	272
662	20240723	095600	299194080	16870	16870	16870	16870	1
663	20240723	095500	299177210	16820	16860	16860	16820	120
664	20240723	095400	297157800	16850	16850	16850	16850	48
665	20240723	095300	296349000	16850	16850	16850	16850	25
666	20240723	095200	295927750	16850	16850	16850	16850	93
667	20240723	095100	294360700	16840	16850	16850	16840	684
668	20240723	095000	282841090	16850	16850	16850	16850	15
669	20240723	094900	282588340	16880	16880	16880	16870	8
670	20240723	094800	282453310	16880	16870	16880	16870	933
671	20240723	094700	266704870	16880	16880	16880	16880	1
672	20240723	094600	266687990	16880	16880	16880	16880	0
673	20240723	094500	266687990	16880	16850	16880	16850	173
674	20240723	094400	263771860	16880	16870	16890	16870	591
675	20240723	094300	253795650	16870	16840	16870	16840	335
676	20240723	094200	248148640	16840	16840	16840	16840	188
677	20240723	094100	244982720	16840	16830	16840	16830	67
678	20240723	094000	243854750	16820	16810	16820	16810	82
679	20240723	093900	242475700	16800	16800	16800	16800	8
680	20240723	093800	242341300	16820	16820	16820	16820	0
681	20240723	093700	242341300	16820	16830	16830	16820	81
682	20240723	093600	240978370	16820	16800	16820	16790	285
683	20240723	093500	236187860	16800	16810	16810	16800	71
684	20240723	093400	234995050	16810	16820	16820	16810	151
685	20240723	093300	232455620	16830	16830	16830	16830	1
686	20240723	093200	232438790	16820	16820	16830	16820	202
687	20240723	093100	229041130	16820	16820	16820	16820	4
688	20240723	093000	228973850	16850	16850	16850	16850	0
689	20240723	092900	228973850	16850	16850	16850	16850	1
690	20240723	092800	228957000	16850	16810	16850	16810	32
691	20240723	092700	228419000	16800	16800	16800	16800	0
692	20240723	092600	228419000	16800	16800	16800	16800	0
693	20240723	092500	228419000	16800	16800	16800	16800	16
694	20240723	092400	228150200	16800	16800	16800	16800	44
695	20240723	092300	227411000	16800	16800	16800	16800	0
696	20240723	092200	227411000	16800	16840	16840	16800	98
697	20240723	092100	225760720	16870	16870	16870	16870	0
698	20240723	092000	225760720	16870	16880	16880	16870	85
699	20240723	091900	224326750	16880	16880	16880	16880	37
700	20240723	091800	223702190	16880	16880	16900	16880	353
701	20240723	091700	217740790	16900	16870	16910	16870	807
702	20240723	091600	204115890	16870	16820	16870	16810	1373
703	20240723	091500	180981410	16810	16800	16810	16800	85
704	20240723	091400	179552870	16800	16790	16800	16780	180
705	20240723	091300	176531720	16790	16790	16790	16790	1
706	20240723	091200	176514930	16800	16760	16800	16760	295
707	20240723	091100	171562840	16730	16710	16750	16710	252
708	20240723	091000	167348180	16700	16750	16750	16700	12
709	20240723	090900	167147680	16700	16700	16730	16700	128
710	20240723	090800	165008840	16700	16720	16720	16700	153
711	20240723	090700	162452430	16700	16790	16790	16700	89
712	20240723	090600	160962820	16830	16790	16830	16790	408
713	20240723	090500	154101990	16790	16760	16790	16760	177
714	20240723	090400	151132320	16780	16780	16780	16780	30
715	20240723	090300	150628920	16800	16770	16800	16750	305
716	20240723	090200	145512200	16760	16670	16760	16670	849
717	20240723	090100	131332920	16670	16660	16710	16660	85
718	20240723	090000	129916270	16650	16540	16650	16540	7853