KissMeData/038290/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	192000	594115240	18960	18960	18960	18960	310
3	20240723	191900	594115240	18960	18960	18960	18960	0
4	20240723	191800	594115240	18960	18960	18960	18960	0
5	20240723	191700	594115240	18960	18960	18960	18960	0
6	20240723	191600	594115240	18960	18960	18960	18960	0
7	20240723	191500	594115240	18960	18960	18960	18960	0
8	20240723	191400	594115240	18960	18960	18960	18960	0
9	20240723	191300	594115240	18960	18960	18960	18960	0
10	20240723	191200	594115240	18960	18960	18960	18960	0
11	20240723	191100	594115240	18960	18960	18960	18960	0
12	20240723	191000	594115240	18960	18960	18960	18960	0
13	20240723	190900	594115240	18960	18960	18960	18960	0
14	20240723	190800	594115240	18960	18960	18960	18960	0
15	20240723	190700	594115240	18960	18960	18960	18960	0
16	20240723	190600	594115240	18960	18960	18960	18960	0
17	20240723	190500	594115240	18960	18960	18960	18960	0
18	20240723	190400	594115240	18960	18960	18960	18960	0
19	20240723	190300	594115240	18960	18960	18960	18960	0
20	20240723	190200	594115240	18960	18960	18960	18960	0
21	20240723	190100	594115240	18960	18960	18960	18960	0
22	20240723	190000	594115240	18960	18960	18960	18960	0
23	20240723	185900	594115240	18960	18960	18960	18960	0
24	20240723	185800	594115240	18960	18960	18960	18960	0
25	20240723	185700	594115240	18960	18960	18960	18960	0
26	20240723	185600	594115240	18960	18960	18960	18960	0
27	20240723	185500	594115240	18960	18960	18960	18960	0
28	20240723	185400	594115240	18960	18960	18960	18960	0
29	20240723	185300	594115240	18960	18960	18960	18960	0
30	20240723	185200	594115240	18960	18960	18960	18960	0
31	20240723	185100	594115240	18960	18960	18960	18960	0
32	20240723	185000	594115240	18960	18960	18960	18960	310
33	20240723	184900	594115240	18960	18960	18960	18960	0
34	20240723	184800	594115240	18960	18960	18960	18960	0
35	20240723	184700	594115240	18960	18960	18960	18960	0
36	20240723	184600	594115240	18960	18960	18960	18960	0
37	20240723	184500	594115240	18960	18960	18960	18960	0
38	20240723	184400	594115240	18960	18960	18960	18960	0
39	20240723	184300	594115240	18960	18960	18960	18960	0
40	20240723	184200	594115240	18960	18960	18960	18960	0
41	20240723	184100	594115240	18960	18960	18960	18960	0
42	20240723	184000	594115240	18960	18960	18960	18960	0
43	20240723	183900	594115240	18960	18960	18960	18960	0
44	20240723	183800	594115240	18960	18960	18960	18960	0
45	20240723	183700	594115240	18960	18960	18960	18960	0
46	20240723	183600	594115240	18960	18960	18960	18960	0
47	20240723	183500	594115240	18960	18960	18960	18960	0
48	20240723	183400	594115240	18960	18960	18960	18960	0
49	20240723	183300	594115240	18960	18960	18960	18960	0
50	20240723	183200	594115240	18960	18960	18960	18960	0
51	20240723	183100	594115240	18960	18960	18960	18960	0
52	20240723	183000	594115240	18960	18960	18960	18960	0
53	20240723	182900	594115240	18960	18960	18960	18960	0
54	20240723	182800	594115240	18960	18960	18960	18960	0
55	20240723	182700	594115240	18960	18960	18960	18960	0
56	20240723	182600	594115240	18960	18960	18960	18960	0
57	20240723	182500	594115240	18960	18960	18960	18960	0
58	20240723	182400	594115240	18960	18960	18960	18960	0
59	20240723	182300	594115240	18960	18960	18960	18960	0
60	20240723	182200	594115240	18960	18960	18960	18960	0
61	20240723	182100	594115240	18960	18960	18960	18960	0
62	20240723	182000	594115240	18960	18960	18960	18960	310
63	20240723	181900	594115240	18960	18960	18960	18960	0
64	20240723	181800	594115240	18960	18960	18960	18960	0
65	20240723	181700	594115240	18960	18960	18960	18960	0
66	20240723	181600	594115240	18960	18960	18960	18960	0
67	20240723	181500	594115240	18960	18960	18960	18960	0
68	20240723	181400	594115240	18960	18960	18960	18960	0
69	20240723	181300	594115240	18960	18960	18960	18960	0
70	20240723	181200	594115240	18960	18960	18960	18960	0
71	20240723	181100	594115240	18960	18960	18960	18960	0
72	20240723	181000	594115240	18960	18960	18960	18960	0
73	20240723	180900	594115240	18960	18960	18960	18960	0
74	20240723	180800	594115240	18960	18960	18960	18960	0
75	20240723	180700	594115240	18960	18960	18960	18960	0
76	20240723	180600	594115240	18960	18960	18960	18960	0
77	20240723	180500	594115240	18960	18960	18960	18960	0
78	20240723	180400	594115240	18960	18960	18960	18960	0
79	20240723	180300	594115240	18960	18960	18960	18960	0
80	20240723	180200	594115240	18960	18960	18960	18960	0
81	20240723	180100	594115240	18960	18960	18960	18960	0
82	20240723	180000	594115240	18960	18960	18960	18960	0
83	20240723	175900	594115240	18960	18960	18960	18960	0
84	20240723	175800	594115240	18960	18960	18960	18960	0
85	20240723	175700	594115240	18960	18960	18960	18960	0
86	20240723	175600	594115240	18960	18960	18960	18960	0
87	20240723	175500	594115240	18960	18960	18960	18960	0
88	20240723	175400	594115240	18960	18960	18960	18960	0
89	20240723	175300	594115240	18960	18960	18960	18960	0
90	20240723	175200	594115240	18960	18960	18960	18960	0
91	20240723	175100	594115240	18960	18960	18960	18960	0
92	20240723	175000	594115240	18960	18960	18960	18960	310
93	20240723	174900	594115240	18960	18960	18960	18960	0
94	20240723	174800	594115240	18960	18960	18960	18960	0
95	20240723	174700	594115240	18960	18960	18960	18960	0
96	20240723	174600	594115240	18960	18960	18960	18960	0
97	20240723	174500	594115240	18960	18960	18960	18960	0
98	20240723	174400	594115240	18960	18960	18960	18960	0
99	20240723	174300	594115240	18960	18960	18960	18960	0
100	20240723	174200	594115240	18960	18960	18960	18960	0
101	20240723	174100	594115240	18960	18960	18960	18960	0
102	20240723	174000	594115240	18960	18960	18960	18960	0
103	20240723	173900	594115240	18960	18960	18960	18960	0
104	20240723	173800	594115240	18960	18960	18960	18960	0
105	20240723	173700	594115240	18960	18960	18960	18960	0
106	20240723	173600	594115240	18960	18960	18960	18960	0
107	20240723	173500	594115240	18960	18960	18960	18960	0
108	20240723	173400	594115240	18960	18960	18960	18960	0
109	20240723	173300	594115240	18960	18960	18960	18960	0
110	20240723	173200	594115240	18960	18960	18960	18960	0
111	20240723	173100	594115240	18960	18960	18960	18960	0
112	20240723	173000	594115240	18960	18960	18960	18960	0
113	20240723	172900	594115240	18960	18960	18960	18960	0
114	20240723	172800	594115240	18960	18960	18960	18960	0
115	20240723	172700	594115240	18960	18960	18960	18960	0
116	20240723	172600	594115240	18960	18960	18960	18960	0
117	20240723	172500	594115240	18960	18960	18960	18960	0
118	20240723	172400	594115240	18960	18960	18960	18960	0
119	20240723	172300	594115240	18960	18960	18960	18960	0
120	20240723	172200	594115240	18960	18960	18960	18960	0
121	20240723	172100	594115240	18960	18960	18960	18960	0
122	20240723	172000	594115240	18960	18960	18960	18960	310
123	20240723	171900	594115240	18960	18960	18960	18960	0
124	20240723	171800	594115240	18960	18960	18960	18960	0
125	20240723	171700	594115240	18960	18960	18960	18960	0
126	20240723	171600	594115240	18960	18960	18960	18960	0
127	20240723	171500	594115240	18960	18960	18960	18960	0
128	20240723	171400	594115240	18960	18960	18960	18960	0
129	20240723	171300	594115240	18960	18960	18960	18960	0
130	20240723	171200	594115240	18960	18960	18960	18960	0
131	20240723	171100	594115240	18960	18960	18960	18960	0
132	20240723	171000	594115240	18960	18960	18960	18960	0
133	20240723	170900	594115240	18960	18960	18960	18960	0
134	20240723	170800	594115240	18960	18960	18960	18960	0
135	20240723	170700	594115240	18960	18960	18960	18960	0
136	20240723	170600	594115240	18960	18960	18960	18960	0
137	20240723	170500	594115240	18960	18960	18960	18960	0
138	20240723	170400	594115240	18960	18960	18960	18960	0
139	20240723	170300	594115240	18960	18960	18960	18960	0
140	20240723	170200	594115240	18960	18960	18960	18960	0
141	20240723	170100	594115240	18960	18960	18960	18960	0
142	20240723	170000	594115240	18960	18960	18960	18960	0
143	20240723	165900	594115240	18960	18960	18960	18960	0
144	20240723	165800	594115240	18960	18960	18960	18960	0
145	20240723	165700	594115240	18960	18960	18960	18960	0
146	20240723	165600	594115240	18960	18960	18960	18960	0
147	20240723	165500	594115240	18960	18960	18960	18960	0
148	20240723	165400	594115240	18960	18960	18960	18960	0
149	20240723	165300	594115240	18960	18960	18960	18960	0
150	20240723	165200	594115240	18960	18960	18960	18960	0
151	20240723	165100	594115240	18960	18960	18960	18960	0
152	20240723	165000	594115240	18960	18960	18960	18960	310
153	20240723	164900	594115240	18960	18960	18960	18960	0
154	20240723	164800	594115240	18960	18960	18960	18960	0
155	20240723	164700	594115240	18960	18960	18960	18960	0
156	20240723	164600	594115240	18960	18960	18960	18960	0
157	20240723	164500	594115240	18960	18960	18960	18960	0
158	20240723	164400	594115240	18960	18960	18960	18960	0
159	20240723	164300	594115240	18960	18960	18960	18960	0
160	20240723	164200	594115240	18960	18960	18960	18960	0
161	20240723	164100	594115240	18960	18960	18960	18960	0
162	20240723	164000	594115240	18960	18960	18960	18960	0
163	20240723	163900	594115240	18960	18960	18960	18960	0
164	20240723	163800	594115240	18960	18960	18960	18960	0
165	20240723	163700	594115240	18960	18960	18960	18960	0
166	20240723	163600	594115240	18960	18960	18960	18960	0
167	20240723	163500	594115240	18960	18960	18960	18960	0
168	20240723	163400	594115240	18960	18960	18960	18960	0
169	20240723	163300	594115240	18960	18960	18960	18960	0
170	20240723	163200	594115240	18960	18960	18960	18960	0
171	20240723	163100	594115240	18960	18960	18960	18960	0
172	20240723	163000	594115240	18960	18960	18960	18960	0
173	20240723	162900	594115240	18960	18960	18960	18960	0
174	20240723	162800	594115240	18960	18960	18960	18960	0
175	20240723	162700	594115240	18960	18960	18960	18960	0
176	20240723	162600	594115240	18960	18960	18960	18960	0
177	20240723	162500	594115240	18960	18960	18960	18960	0
178	20240723	162400	594115240	18960	18960	18960	18960	0
179	20240723	162300	594115240	18960	18960	18960	18960	0
180	20240723	162200	594115240	18960	18960	18960	18960	0
181	20240723	162100	594115240	18960	18960	18960	18960	0
182	20240723	162000	594115240	18960	18960	18960	18960	310
183	20240723	161900	594115240	18960	18960	18960	18960	0
184	20240723	161800	594115240	18960	18960	18960	18960	0
185	20240723	161700	594115240	18960	18960	18960	18960	0
186	20240723	161600	594115240	18960	18960	18960	18960	0
187	20240723	161500	594115240	18960	18960	18960	18960	0
188	20240723	161400	594115240	18960	18960	18960	18960	0
189	20240723	161300	594115240	18960	18960	18960	18960	0
190	20240723	161200	594115240	18960	18960	18960	18960	0
191	20240723	161100	594115240	18960	18960	18960	18960	0
192	20240723	161000	594115240	18960	18960	18960	18960	0
193	20240723	160900	594115240	18960	18960	18960	18960	0
194	20240723	160800	594115240	18960	18960	18960	18960	0
195	20240723	160700	594115240	18960	18960	18960	18960	0
196	20240723	160600	594115240	18960	18960	18960	18960	0
197	20240723	160500	594115240	18960	18960	18960	18960	0
198	20240723	160400	594115240	18960	18960	18960	18960	0
199	20240723	160300	594115240	18960	18960	18960	18960	0
200	20240723	160200	594115240	18960	18960	18960	18960	0
201	20240723	160100	594115240	18960	18960	18960	18960	0
202	20240723	160000	594115240	18960	18960	18960	18960	0
203	20240723	155900	594115240	18960	18960	18960	18960	0
204	20240723	155800	594115240	18960	18960	18960	18960	0
205	20240723	155700	594115240	18960	18960	18960	18960	0
206	20240723	155600	594115240	18960	18960	18960	18960	0
207	20240723	155500	594115240	18960	18960	18960	18960	0
208	20240723	155400	594115240	18960	18960	18960	18960	0
209	20240723	155300	594115240	18960	18960	18960	18960	0
210	20240723	155200	594115240	18960	18960	18960	18960	0
211	20240723	155100	594115240	18960	18960	18960	18960	0
212	20240723	155000	594115240	18960	18960	18960	18960	310
213	20240723	154900	594115240	18960	18960	18960	18960	0
214	20240723	154800	594115240	18960	18960	18960	18960	0
215	20240723	154700	594115240	18960	18960	18960	18960	0
216	20240723	154600	594115240	18960	18960	18960	18960	0
217	20240723	154500	594115240	18960	18960	18960	18960	0
218	20240723	154400	594115240	18960	18960	18960	18960	0
219	20240723	154300	594115240	18960	18960	18960	18960	0
220	20240723	154200	594115240	18960	18960	18960	18960	0
221	20240723	154100	594115240	18960	18960	18960	18960	0
222	20240723	154000	594115240	18960	18960	18960	18960	0
223	20240723	153900	594115240	18960	18960	18960	18960	0
224	20240723	153800	594115240	18960	18960	18960	18960	0
225	20240723	153700	594115240	18960	18960	18960	18960	0
226	20240723	153600	594115240	18960	18960	18960	18960	0
227	20240723	153500	594115240	18960	18960	18960	18960	0
228	20240723	153400	594115240	18960	18960	18960	18960	0
229	20240723	153300	594115240	18960	18960	18960	18960	0
230	20240723	153200	594115240	18960	18960	18960	18960	0
231	20240723	153100	594115240	18960	18960	18960	18960	0
232	20240723	153000	594115240	18960	18960	18960	18960	310
233	20240723	152900	588237640	18880	18880	18880	18880	0
234	20240723	152800	588237640	18880	18880	18880	18880	0
235	20240723	152700	588237640	18880	18880	18880	18880	0
236	20240723	152600	588237640	18880	18880	18880	18880	0
237	20240723	152500	588237640	18880	18880	18880	18880	0
238	20240723	152400	588237640	18880	18880	18880	18880	0
239	20240723	152300	588237640	18880	18880	18880	18880	0
240	20240723	152200	588237640	18880	18880	18880	18880	0
241	20240723	152100	588237640	18880	18880	18880	18880	0
242	20240723	152000	588237640	18880	18880	18880	18880	0
243	20240723	151900	588237640	18880	18870	18880	18870	54
244	20240723	151800	587218360	18870	18840	18900	18840	371
245	20240723	151700	580220760	18840	18860	18860	18840	227
246	20240723	151600	575942070	18880	18880	18880	18880	50
247	20240723	151500	574998070	18880	18880	18880	18880	5
248	20240723	151400	574903670	18880	18880	18880	18880	0
249	20240723	151300	574903670	18880	18880	18880	18880	17
250	20240723	151200	574582710	18860	18860	18860	18860	55
251	20240723	151100	573545410	18860	18860	18860	18860	0
252	20240723	151000	573545410	18860	18860	18860	18860	1
253	20240723	150900	573526550	18900	18880	18900	18880	20
254	20240723	150800	573148590	18860	18860	18860	18860	0
255	20240723	150700	573148590	18860	18860	18860	18860	0
256	20240723	150600	573148590	18860	18860	18860	18860	278
257	20240723	150500	567905510	18860	18860	18860	18860	0
258	20240723	150400	567905510	18860	18860	18860	18860	0
259	20240723	150300	567905510	18860	18860	18860	18860	0
260	20240723	150200	567905510	18860	18860	18860	18860	0
261	20240723	150100	567905510	18860	18860	18860	18860	0
262	20240723	150000	567905510	18860	18860	18860	18860	0
263	20240723	145900	567905510	18860	18860	18860	18860	0
264	20240723	145800	567905510	18860	18860	18860	18860	0
265	20240723	145700	567905510	18860	18860	18860	18860	557
266	20240723	145600	557400490	18870	18890	18910	18870	956
267	20240723	145500	539333710	18890	18890	18890	18890	0
268	20240723	145400	539333710	18890	18890	18890	18890	63
269	20240723	145300	538143640	18900	18900	18900	18900	0
270	20240723	145200	538143640	18900	18900	18900	18900	0
271	20240723	145100	538143640	18900	18900	18900	18900	12
272	20240723	145000	537916840	18910	18910	18910	18910	0
273	20240723	144900	537916840	18910	18910	18910	18910	0
274	20240723	144800	537916840	18910	18910	18910	18910	0
275	20240723	144700	537916840	18910	18910	18910	18910	0
276	20240723	144600	537916840	18910	18910	18910	18910	0
277	20240723	144500	537916840	18910	18910	18910	18910	0
278	20240723	144400	537916840	18910	18900	18910	18900	66
279	20240723	144300	536669280	18910	18910	18910	18910	0
280	20240723	144200	536669280	18910	18910	18910	18910	0
281	20240723	144100	536669280	18910	18910	18910	18910	0
282	20240723	144000	536669280	18910	18910	18910	18910	0
283	20240723	143900	536669280	18910	18910	18910	18910	0
284	20240723	143800	536669280	18910	18910	18910	18910	0
285	20240723	143700	536669280	18910	18910	18910	18910	0
286	20240723	143600	536669280	18910	18910	18910	18910	0
287	20240723	143500	536669280	18910	18910	18910	18910	0
288	20240723	143400	536669280	18910	18910	18910	18910	1
289	20240723	143300	536650370	18950	18890	18950	18870	180
290	20240723	143200	533248960	18890	18890	18890	18890	0
291	20240723	143100	533248960	18890	18890	18890	18890	0
292	20240723	143000	533248960	18890	18890	18890	18890	0
293	20240723	142900	533248960	18890	18890	18890	18890	0
294	20240723	142800	533248960	18890	18890	18890	18890	0
295	20240723	142700	533248960	18890	18890	18940	18890	4
296	20240723	142600	533173300	18870	18870	18870	18870	0
297	20240723	142500	533173300	18870	18870	18870	18870	0
298	20240723	142400	533173300	18870	18890	18890	18870	600
299	20240723	142300	521845540	18940	18940	18940	18940	0
300	20240723	142200	521845540	18940	18940	18940	18940	0
301	20240723	142100	521845540	18940	18910	18940	18910	8
302	20240723	142000	521694080	18880	18880	18880	18880	0
303	20240723	141900	521694080	18880	18880	18880	18880	0
304	20240723	141800	521694080	18880	18880	18880	18880	0
305	20240723	141700	521694080	18880	18880	18880	18880	22
306	20240723	141600	521278720	18890	18890	18890	18890	1
307	20240723	141500	521259830	18900	18900	18900	18900	0
308	20240723	141400	521259830	18900	18900	18900	18900	0
309	20240723	141300	521259830	18900	18900	18900	18900	0
310	20240723	141200	521259830	18900	18900	18900	18900	0
311	20240723	141100	521259830	18900	18900	18900	18900	0
312	20240723	141000	521259830	18900	18900	18900	18900	1
313	20240723	140900	521240930	18900	18900	18900	18900	1
314	20240723	140800	521222030	18890	18890	18890	18890	230
315	20240723	140700	516877330	18890	18890	18890	18890	0
316	20240723	140600	516877330	18890	18890	18890	18890	0
317	20240723	140500	516877330	18890	18890	18890	18890	0
318	20240723	140400	516877330	18890	18890	18890	18890	0
319	20240723	140300	516877330	18890	18890	18890	18890	0
320	20240723	140200	516877330	18890	18890	18890	18890	0
321	20240723	140100	516877330	18890	18890	18890	18890	1
322	20240723	140000	516858440	18890	18890	18890	18890	0
323	20240723	135900	516858440	18890	18900	18900	18890	211
324	20240723	135800	512870840	18900	18940	18940	18900	407
325	20240723	135700	505169040	18940	18940	18940	18940	10
326	20240723	135600	504979640	18950	18950	18950	18950	0
327	20240723	135500	504979640	18950	18950	18950	18950	0
328	20240723	135400	504979640	18950	18950	18950	18950	0
329	20240723	135300	504979640	18950	18950	18950	18950	0
330	20240723	135200	504979640	18950	18950	18950	18950	0
331	20240723	135100	504979640	18950	18950	18950	18950	0
332	20240723	135000	504979640	18950	18950	18950	18950	8
333	20240723	134900	504828040	18930	18930	18930	18930	0
334	20240723	134800	504828040	18930	18930	18930	18930	6
335	20240723	134700	504714460	18950	18950	18950	18950	0
336	20240723	134600	504714460	18950	18950	18950	18950	0
337	20240723	134500	504714460	18950	18930	18950	18930	2
338	20240723	134400	504676580	18960	18920	18960	18920	50
339	20240723	134300	503728650	18990	18990	18990	18990	0
340	20240723	134200	503728650	18990	18990	18990	18990	0
341	20240723	134100	503728650	18990	18990	18990	18990	0
342	20240723	134000	503728650	18990	18920	18990	18920	6
343	20240723	133900	503614840	18920	18920	18920	18920	0
344	20240723	133800	503614840	18920	18920	18920	18920	0
345	20240723	133700	503614840	18920	18920	18920	18920	0
346	20240723	133600	503614840	18920	18920	18920	18920	1
347	20240723	133500	503595920	18950	18950	18950	18950	82
348	20240723	133400	502042020	18960	18960	18960	18960	0
349	20240723	133300	502042020	18960	18960	18960	18960	1
350	20240723	133200	502023060	18950	18950	18950	18950	0
351	20240723	133100	502023060	18950	18950	18950	18950	0
352	20240723	133000	502023060	18950	18950	18950	18950	38
353	20240723	132900	501302960	18970	18970	18970	18920	561
354	20240723	132800	490662090	18990	18980	18990	18970	31
355	20240723	132700	490073970	18990	18990	18990	18990	0
356	20240723	132600	490073970	18990	18990	18990	18990	0
357	20240723	132500	490073970	18990	18990	18990	18990	0
358	20240723	132400	490073970	18990	18990	18990	18990	0
359	20240723	132300	490073970	18990	19010	19010	18990	3
360	20240723	132200	490016960	19080	19080	19080	19080	0
361	20240723	132100	490016960	19080	19080	19080	19080	0
362	20240723	132000	490016960	19080	19010	19080	18990	6
363	20240723	131900	489902900	19010	19010	19010	19010	0
364	20240723	131800	489902900	19010	19010	19010	19010	0
365	20240723	131700	489902900	19010	19010	19010	19010	0
366	20240723	131600	489902900	19010	19000	19010	19000	2
367	20240723	131500	489864890	19000	19000	19000	19000	0
368	20240723	131400	489864890	19000	19000	19000	19000	0
369	20240723	131300	489864890	19000	19000	19000	19000	0
370	20240723	131200	489864890	19000	19000	19000	19000	0
371	20240723	131100	489864890	19000	19000	19000	19000	0
372	20240723	131000	489864890	19000	19000	19000	19000	0
373	20240723	130900	489864890	19000	19000	19000	19000	0
374	20240723	130800	489864890	19000	19000	19000	19000	0
375	20240723	130700	489864890	19000	19000	19090	19000	11
376	20240723	130600	489655240	19010	18980	19090	18980	32
377	20240723	130500	489044790	18940	19080	19080	18940	15
378	20240723	130400	488758970	19090	18970	19090	18970	71
379	20240723	130300	487406570	18970	18970	19050	18970	33
380	20240723	130200	486778260	18970	18970	18970	18970	0
381	20240723	130100	486778260	18970	18940	19050	18940	53
382	20240723	130000	485770820	18980	18980	18980	18980	0
383	20240723	125900	485770820	18980	18980	18980	18980	0
384	20240723	125800	485770820	18980	18960	18980	18960	16
385	20240723	125700	485467260	18960	18960	18960	18960	95
386	20240723	125600	483666060	18940	18960	18960	18940	294
387	20240723	125500	478093420	18960	18960	18960	18960	21
388	20240723	125400	477695260	18960	18960	18960	18960	0
389	20240723	125300	477695260	18960	18960	18960	18960	0
390	20240723	125200	477695260	18960	18960	18960	18960	2
391	20240723	125100	477657340	19050	19050	19050	19050	0
392	20240723	125000	477657340	19050	19050	19050	19050	1
393	20240723	124900	477638290	18990	18990	18990	18990	1
394	20240723	124800	477619300	19050	19050	19050	19050	0
395	20240723	124700	477619300	19050	18990	19050	18990	9
396	20240723	124600	477447970	18960	19050	19050	18960	7
397	20240723	124500	477315160	18950	18950	18950	18950	1
398	20240723	124400	477296210	19050	18910	19050	18910	189
399	20240723	124300	473721580	18900	18900	18900	18900	0
400	20240723	124200	473721580	18900	18900	18900	18900	0
401	20240723	124100	473721580	18900	18900	18900	18900	0
402	20240723	124000	473721580	18900	18900	18900	18900	0
403	20240723	123900	473721580	18900	18900	18900	18900	0
404	20240723	123800	473721580	18900	18900	18900	18900	0
405	20240723	123700	473721580	18900	18890	18900	18890	50
406	20240723	123600	472776590	18900	18900	18900	18900	0
407	20240723	123500	472776590	18900	18900	18900	18900	0
408	20240723	123400	472776590	18900	18900	18900	18900	0
409	20240723	123300	472776590	18900	18870	18900	18870	413
410	20240723	123200	464983250	18860	18860	18860	18860	3
411	20240723	123100	464926670	18840	18840	18840	18840	212
412	20240723	123000	460932590	18850	18880	18880	18850	145
413	20240723	122900	458198980	18860	18860	18860	18850	181
414	20240723	122800	454785330	18930	18930	18930	18930	50
415	20240723	122700	453838830	18930	18930	18930	18930	664
416	20240723	122600	441269310	19050	19050	19050	19050	0
417	20240723	122500	441269310	19050	19050	19050	19050	0
418	20240723	122400	441269310	19050	19050	19050	19050	0
419	20240723	122300	441269310	19050	19050	19050	19050	0
420	20240723	122200	441269310	19050	19050	19050	19050	0
421	20240723	122100	441269310	19050	19050	19050	19050	0
422	20240723	122000	441269310	19050	19050	19050	19050	0
423	20240723	121900	441269310	19050	19050	19050	19050	0
424	20240723	121800	441269310	19050	19050	19050	19050	0
425	20240723	121700	441269310	19050	19050	19050	19050	0
426	20240723	121600	441269310	19050	18930	19050	18930	809
427	20240723	121500	425884100	18870	18870	18870	18870	191
428	20240723	121400	422279930	18860	18950	18950	18860	551
429	20240723	121300	411871540	18960	18960	18960	18960	0
430	20240723	121200	411871540	18960	18960	18960	18960	0
431	20240723	121100	411871540	18960	18960	18960	18960	1
432	20240723	121000	411852580	18960	18960	18960	18960	0
433	20240723	120900	411852580	18960	18960	18960	18960	0
434	20240723	120800	411852580	18960	18960	18960	18960	0
435	20240723	120700	411852580	18960	18960	18960	18960	0
436	20240723	120600	411852580	18960	18960	18960	18960	0
437	20240723	120500	411852580	18960	18960	18960	18960	0
438	20240723	120400	411852580	18960	18960	18960	18960	0
439	20240723	120300	411852580	18960	19020	19020	18960	1204
440	20240723	120200	388972560	19020	19020	19020	19020	0
441	20240723	120100	388972560	19020	19020	19020	19020	0
442	20240723	120000	388972560	19020	19020	19020	19020	0
443	20240723	115900	388972560	19020	19020	19020	19020	0
444	20240723	115800	388972560	19020	19020	19020	19020	0
445	20240723	115700	388972560	19020	19020	19020	19020	0
446	20240723	115600	388972560	19020	19020	19020	19020	0
447	20240723	115500	388972560	19020	19020	19040	19020	4
448	20240723	115400	388896460	19040	19040	19040	19020	1011
449	20240723	115300	369650380	19040	19040	19040	19040	0
450	20240723	115200	369650380	19040	19040	19050	19040	28
451	20240723	115100	369117000	19050	19050	19050	19050	0
452	20240723	115000	369117000	19050	19020	19050	19020	195
453	20240723	114900	365407550	19020	19020	19020	19020	0
454	20240723	114800	365407550	19020	19020	19020	19020	0
455	20240723	114700	365407550	19020	19020	19020	19020	0
456	20240723	114600	365407550	19020	19020	19020	19020	0
457	20240723	114500	365407550	19020	19020	19020	19020	0
458	20240723	114400	365407550	19020	19020	19020	19020	4
459	20240723	114300	365331470	19030	19030	19030	19030	0
460	20240723	114200	365331470	19030	19030	19030	19030	0
461	20240723	114100	365331470	19030	19030	19030	19030	0
462	20240723	114000	365331470	19030	19030	19030	19030	0
463	20240723	113900	365331470	19030	19030	19030	19030	40
464	20240723	113800	364570270	19030	19050	19050	19030	2
465	20240723	113700	364532190	19040	19040	19040	19040	0
466	20240723	113600	364532190	19040	19040	19040	19040	1
467	20240723	113500	364513150	19090	19030	19090	19030	8
468	20240723	113400	364360630	19070	19010	19070	19010	20
469	20240723	113300	363980230	19020	19020	19020	19020	1
470	20240723	113200	363961210	19040	19040	19040	19040	0
471	20240723	113100	363961210	19040	19010	19040	19010	102
472	20240723	113000	362019390	19000	19000	19000	19000	2
473	20240723	112900	361981390	19000	19000	19000	19000	2
474	20240723	112800	361943390	19000	19000	19000	19000	132
475	20240723	112700	359435390	19000	19000	19000	19000	70
476	20240723	112600	358105390	18990	18990	18990	18990	0
477	20240723	112500	358105390	18990	18990	18990	18990	0
478	20240723	112400	358105390	18990	18990	18990	18990	0
479	20240723	112300	358105390	18990	18990	18990	18990	0
480	20240723	112200	358105390	18990	18990	18990	18990	1
481	20240723	112100	358086400	18990	18990	18990	18990	0
482	20240723	112000	358086400	18990	18990	18990	18990	2
483	20240723	111900	358048420	18990	18990	18990	18990	0
484	20240723	111800	358048420	18990	18990	18990	18990	0
485	20240723	111700	358048420	18990	18990	18990	18990	0
486	20240723	111600	358048420	18990	18990	18990	18990	0
487	20240723	111500	358048420	18990	18970	19040	18970	8
488	20240723	111400	357896530	18970	18990	19040	18970	14
489	20240723	111300	357630770	19040	18970	19040	18970	20
490	20240723	111200	357251190	19000	19000	19000	19000	0
491	20240723	111100	357251190	19000	19000	19000	19000	0
492	20240723	111000	357251190	19000	19000	19000	19000	112
493	20240723	110900	355123190	18990	18980	18990	18980	7
494	20240723	110800	354990320	18970	18970	18970	18970	0
495	20240723	110700	354990320	18970	18970	18970	18970	442
496	20240723	110600	346605580	18990	18990	18990	18990	501
497	20240723	110500	337091590	18970	18970	18970	18970	1
498	20240723	110400	337072620	19000	18980	19000	18970	3
499	20240723	110300	337015670	18910	18910	18910	18910	0
500	20240723	110200	337015670	18910	18910	18910	18910	21
501	20240723	110100	336618560	18910	18870	18910	18870	5
502	20240723	110000	336524160	18870	18860	19040	18860	28
503	20240723	105900	335995870	18860	18860	18860	18860	6
504	20240723	105800	335882710	18860	18860	18860	18860	8
505	20240723	105700	335731830	19040	18850	19040	18850	8
506	20240723	105600	335580580	18850	18850	18850	18850	9
507	20240723	105500	335410930	18850	18870	18870	18850	8
508	20240723	105400	335260100	18870	18860	19040	18850	42
509	20240723	105300	334467600	18850	18860	18860	18850	336
510	20240723	105200	328133640	18850	18840	18850	18830	324
511	20240723	105100	322027280	18850	18850	18850	18850	0
512	20240723	105000	322027280	18850	18850	18850	18850	0
513	20240723	104900	322027280	18850	18850	18850	18850	0
514	20240723	104800	322027280	18850	18850	18850	18850	0
515	20240723	104700	322027280	18850	18850	18850	18850	70
516	20240723	104600	320707780	18850	18850	18850	18850	0
517	20240723	104500	320707780	18850	18850	18850	18850	0
518	20240723	104400	320707780	18850	18850	18850	18850	1
519	20240723	104300	320688930	18900	18900	18900	18900	0
520	20240723	104200	320688930	18900	18900	18900	18900	0
521	20240723	104100	320688930	18900	18950	18950	18870	578
522	20240723	104000	309758710	18930	18930	18930	18930	0
523	20240723	103900	309758710	18930	18930	18930	18930	0
524	20240723	103800	309758710	18930	18930	18930	18930	0
525	20240723	103700	309758710	18930	18930	18930	18930	0
526	20240723	103600	309758710	18930	18930	18930	18930	0
527	20240723	103500	309758710	18930	18930	18930	18930	200
528	20240723	103400	305972710	18940	18940	18940	18940	0
529	20240723	103300	305972710	18940	18950	18950	18940	42
530	20240723	103200	305177210	18950	18960	18960	18950	131
531	20240723	103100	302694750	18970	19010	19010	18970	1245
532	20240723	103000	279045810	19020	19020	19020	19020	2
533	20240723	102900	279007770	19020	19030	19030	19020	2
534	20240723	102800	278969720	19050	19060	19070	19050	6
535	20240723	102700	278855360	19050	19050	19050	19050	0
536	20240723	102600	278855360	19050	19050	19050	19050	1
537	20240723	102500	278836310	19050	19030	19060	19030	7
538	20240723	102400	278703000	19100	19000	19100	19000	10
539	20240723	102300	278512800	19020	19020	19020	19020	97
540	20240723	102200	276667860	19020	19020	19020	19020	1
541	20240723	102100	276648840	19080	19080	19080	19080	1
542	20240723	102000	276629760	19160	19060	19160	19040	55
543	20240723	101900	275576890	19070	19070	19070	19070	0
544	20240723	101800	275576890	19070	19070	19070	19070	191
545	20240723	101700	271934520	19070	19170	19170	19070	611
546	20240723	101600	260231150	19200	19200	19200	19190	205
547	20240723	101500	256295160	19200	19230	19230	19190	306
548	20240723	101400	250417010	19200	19120	19200	19120	1509
549	20240723	101300	221514080	19110	19100	19110	19100	221
550	20240723	101200	217290970	19080	19100	19100	19080	88
551	20240723	101100	215610220	19090	19090	19090	19070	210
552	20240723	101000	211601440	19080	19090	19090	19040	17
553	20240723	100900	211277090	19090	19090	19090	19090	1
554	20240723	100800	211258000	19090	19090	19090	19090	0
555	20240723	100700	211258000	19090	19010	19090	19010	30
556	20240723	100600	210685380	19100	18970	19100	18970	4491
557	20240723	100500	125133310	19000	18940	19000	18940	10
558	20240723	100400	124943440	19010	18940	19010	18940	100
559	20240723	100300	123046330	18940	18940	18940	18940	0
560	20240723	100200	123046330	18940	18940	18940	18940	0
561	20240723	100100	123046330	18940	18940	18940	18940	50
562	20240723	100000	122099330	18940	18940	18940	18940	1
563	20240723	095900	122080390	18940	18940	18940	18940	1
564	20240723	095800	122061450	18930	18930	18930	18930	1
565	20240723	095700	122042520	18960	18960	18960	18960	0
566	20240723	095600	122042520	18960	18920	18960	18920	100
567	20240723	095500	120147400	18910	18910	18910	18910	0
568	20240723	095400	120147400	18910	18910	18910	18910	0
569	20240723	095300	120147400	18910	18910	18910	18910	0
570	20240723	095200	120147400	18910	18910	18910	18910	0
571	20240723	095100	120147400	18910	18910	18910	18910	0
572	20240723	095000	120147400	18910	18910	18910	18910	1
573	20240723	094900	120128490	18930	18910	18930	18910	205
574	20240723	094800	116251840	18910	18910	18910	18910	0
575	20240723	094700	116251840	18910	18910	18910	18910	0
576	20240723	094600	116251840	18910	18910	18930	18910	53
577	20240723	094500	115249590	18920	18920	18920	18920	451
578	20240723	094400	106716670	18920	18940	18940	18920	19
579	20240723	094300	106357170	18960	18960	18960	18960	2
580	20240723	094200	106319250	18960	19000	19000	18960	3
581	20240723	094100	106262290	19000	19000	19000	19000	3
582	20240723	094000	106205290	19020	19010	19020	19000	163
583	20240723	093900	103107330	18950	18930	19010	18930	905
584	20240723	093800	85911870	19000	18940	19000	18940	20
585	20240723	093700	85531970	19000	19000	19000	19000	0
586	20240723	093600	85531970	19000	19000	19000	19000	0
587	20240723	093500	85531970	19000	18940	19000	18940	33
588	20240723	093400	84905370	18920	18920	18920	18920	0
589	20240723	093300	84905370	18920	18920	18920	18920	10
590	20240723	093200	84716170	19000	18990	19000	18990	100
591	20240723	093100	82816200	19000	19000	19000	19000	0
592	20240723	093000	82816200	19000	18930	19010	18930	143
593	20240723	092900	80099340	18910	18910	18910	18910	22
594	20240723	092800	79683320	18930	18930	18930	18930	0
595	20240723	092700	79683320	18930	18930	18930	18930	45
596	20240723	092600	78831470	19010	19010	19010	19010	74
597	20240723	092500	77424730	19020	19020	19020	19020	10
598	20240723	092400	77234530	19020	19020	19020	19020	0
599	20240723	092300	77234530	19020	19020	19020	19020	211
600	20240723	092200	73221310	19020	18970	19020	18970	1586
601	20240723	092100	43096720	18930	18910	18960	18910	455
602	20240723	092000	34483360	18910	18910	18910	18910	0
603	20240723	091900	34483360	18910	18930	18960	18910	606
604	20240723	091800	23004890	18910	18800	18910	18800	179
605	20240723	091700	19623770	18750	18750	18750	18750	0
606	20240723	091600	19623770	18750	18750	18750	18750	0
607	20240723	091500	19623770	18750	18750	18750	18750	3
608	20240723	091400	19567520	18750	18750	18750	18750	1
609	20240723	091300	19548770	18880	18880	18880	18880	0
610	20240723	091200	19548770	18880	18880	18880	18880	0
611	20240723	091100	19548770	18880	18880	18880	18880	0
612	20240723	091000	19548770	18880	18880	18880	18880	35
613	20240723	090900	18887970	18870	18870	18870	18870	108
614	20240723	090800	16850010	18860	18860	18860	18860	0
615	20240723	090700	16850010	18860	18860	18860	18860	30
616	20240723	090600	16284210	18880	18880	18880	18880	0
617	20240723	090500	16284210	18880	18890	18900	18880	335
618	20240723	090400	9952890	18890	18870	18890	18870	30
619	20240723	090300	9386540	18870	18870	18870	18870	41
620	20240723	090200	8612870	18890	18890	18890	18800	6
621	20240723	090100	8499800	18800	18800	18800	18800	100
622	20240723	090000	6619800	18700	18700	18700	18700	354