KissMeData/079960/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	195000	297899950	19190	19190	19190	19190	756
3	20240723	194900	297899950	19190	19190	19190	19190	0
4	20240723	194800	297899950	19190	19190	19190	19190	0
5	20240723	194700	297899950	19190	19190	19190	19190	0
6	20240723	194600	297899950	19190	19190	19190	19190	0
7	20240723	194500	297899950	19190	19190	19190	19190	0
8	20240723	194400	297899950	19190	19190	19190	19190	0
9	20240723	194300	297899950	19190	19190	19190	19190	0
10	20240723	194200	297899950	19190	19190	19190	19190	0
11	20240723	194100	297899950	19190	19190	19190	19190	0
12	20240723	194000	297899950	19190	19190	19190	19190	0
13	20240723	193900	297899950	19190	19190	19190	19190	0
14	20240723	193800	297899950	19190	19190	19190	19190	0
15	20240723	193700	297899950	19190	19190	19190	19190	0
16	20240723	193600	297899950	19190	19190	19190	19190	0
17	20240723	193500	297899950	19190	19190	19190	19190	0
18	20240723	193400	297899950	19190	19190	19190	19190	0
19	20240723	193300	297899950	19190	19190	19190	19190	0
20	20240723	193200	297899950	19190	19190	19190	19190	0
21	20240723	193100	297899950	19190	19190	19190	19190	0
22	20240723	193000	297899950	19190	19190	19190	19190	0
23	20240723	192900	297899950	19190	19190	19190	19190	0
24	20240723	192800	297899950	19190	19190	19190	19190	0
25	20240723	192700	297899950	19190	19190	19190	19190	0
26	20240723	192600	297899950	19190	19190	19190	19190	0
27	20240723	192500	297899950	19190	19190	19190	19190	0
28	20240723	192400	297899950	19190	19190	19190	19190	0
29	20240723	192300	297899950	19190	19190	19190	19190	0
30	20240723	192200	297899950	19190	19190	19190	19190	0
31	20240723	192100	297899950	19190	19190	19190	19190	0
32	20240723	192000	297899950	19190	19190	19190	19190	756
33	20240723	191900	297899950	19190	19190	19190	19190	0
34	20240723	191800	297899950	19190	19190	19190	19190	0
35	20240723	191700	297899950	19190	19190	19190	19190	0
36	20240723	191600	297899950	19190	19190	19190	19190	0
37	20240723	191500	297899950	19190	19190	19190	19190	0
38	20240723	191400	297899950	19190	19190	19190	19190	0
39	20240723	191300	297899950	19190	19190	19190	19190	0
40	20240723	191200	297899950	19190	19190	19190	19190	0
41	20240723	191100	297899950	19190	19190	19190	19190	0
42	20240723	191000	297899950	19190	19190	19190	19190	0
43	20240723	190900	297899950	19190	19190	19190	19190	0
44	20240723	190800	297899950	19190	19190	19190	19190	0
45	20240723	190700	297899950	19190	19190	19190	19190	0
46	20240723	190600	297899950	19190	19190	19190	19190	0
47	20240723	190500	297899950	19190	19190	19190	19190	0
48	20240723	190400	297899950	19190	19190	19190	19190	0
49	20240723	190300	297899950	19190	19190	19190	19190	0
50	20240723	190200	297899950	19190	19190	19190	19190	0
51	20240723	190100	297899950	19190	19190	19190	19190	0
52	20240723	190000	297899950	19190	19190	19190	19190	0
53	20240723	185900	297899950	19190	19190	19190	19190	0
54	20240723	185800	297899950	19190	19190	19190	19190	0
55	20240723	185700	297899950	19190	19190	19190	19190	0
56	20240723	185600	297899950	19190	19190	19190	19190	0
57	20240723	185500	297899950	19190	19190	19190	19190	0
58	20240723	185400	297899950	19190	19190	19190	19190	0
59	20240723	185300	297899950	19190	19190	19190	19190	0
60	20240723	185200	297899950	19190	19190	19190	19190	0
61	20240723	185100	297899950	19190	19190	19190	19190	0
62	20240723	185000	297899950	19190	19190	19190	19190	756
63	20240723	184900	297899950	19190	19190	19190	19190	0
64	20240723	184800	297899950	19190	19190	19190	19190	0
65	20240723	184700	297899950	19190	19190	19190	19190	0
66	20240723	184600	297899950	19190	19190	19190	19190	0
67	20240723	184500	297899950	19190	19190	19190	19190	0
68	20240723	184400	297899950	19190	19190	19190	19190	0
69	20240723	184300	297899950	19190	19190	19190	19190	0
70	20240723	184200	297899950	19190	19190	19190	19190	0
71	20240723	184100	297899950	19190	19190	19190	19190	0
72	20240723	184000	297899950	19190	19190	19190	19190	0
73	20240723	183900	297899950	19190	19190	19190	19190	0
74	20240723	183800	297899950	19190	19190	19190	19190	0
75	20240723	183700	297899950	19190	19190	19190	19190	0
76	20240723	183600	297899950	19190	19190	19190	19190	0
77	20240723	183500	297899950	19190	19190	19190	19190	0
78	20240723	183400	297899950	19190	19190	19190	19190	0
79	20240723	183300	297899950	19190	19190	19190	19190	0
80	20240723	183200	297899950	19190	19190	19190	19190	0
81	20240723	183100	297899950	19190	19190	19190	19190	0
82	20240723	183000	297899950	19190	19190	19190	19190	0
83	20240723	182900	297899950	19190	19190	19190	19190	0
84	20240723	182800	297899950	19190	19190	19190	19190	0
85	20240723	182700	297899950	19190	19190	19190	19190	0
86	20240723	182600	297899950	19190	19190	19190	19190	0
87	20240723	182500	297899950	19190	19190	19190	19190	0
88	20240723	182400	297899950	19190	19190	19190	19190	0
89	20240723	182300	297899950	19190	19190	19190	19190	0
90	20240723	182200	297899950	19190	19190	19190	19190	0
91	20240723	182100	297899950	19190	19190	19190	19190	0
92	20240723	182000	297899950	19190	19190	19190	19190	756
93	20240723	181900	297899950	19190	19190	19190	19190	0
94	20240723	181800	297899950	19190	19190	19190	19190	0
95	20240723	181700	297899950	19190	19190	19190	19190	0
96	20240723	181600	297899950	19190	19190	19190	19190	0
97	20240723	181500	297899950	19190	19190	19190	19190	0
98	20240723	181400	297899950	19190	19190	19190	19190	0
99	20240723	181300	297899950	19190	19190	19190	19190	0
100	20240723	181200	297899950	19190	19190	19190	19190	0
101	20240723	181100	297899950	19190	19190	19190	19190	0
102	20240723	181000	297899950	19190	19190	19190	19190	0
103	20240723	180900	297899950	19190	19190	19190	19190	0
104	20240723	180800	297899950	19190	19190	19190	19190	0
105	20240723	180700	297899950	19190	19190	19190	19190	0
106	20240723	180600	297899950	19190	19190	19190	19190	0
107	20240723	180500	297899950	19190	19190	19190	19190	0
108	20240723	180400	297899950	19190	19190	19190	19190	0
109	20240723	180300	297899950	19190	19190	19190	19190	0
110	20240723	180200	297899950	19190	19190	19190	19190	0
111	20240723	180100	297899950	19190	19190	19190	19190	0
112	20240723	180000	297899950	19190	19190	19190	19190	0
113	20240723	175900	297899950	19190	19190	19190	19190	0
114	20240723	175800	297899950	19190	19190	19190	19190	0
115	20240723	175700	297899950	19190	19190	19190	19190	0
116	20240723	175600	297899950	19190	19190	19190	19190	0
117	20240723	175500	297899950	19190	19190	19190	19190	0
118	20240723	175400	297899950	19190	19190	19190	19190	0
119	20240723	175300	297899950	19190	19190	19190	19190	0
120	20240723	175200	297899950	19190	19190	19190	19190	0
121	20240723	175100	297899950	19190	19190	19190	19190	0
122	20240723	175000	297899950	19190	19190	19190	19190	756
123	20240723	174900	297899950	19190	19190	19190	19190	0
124	20240723	174800	297899950	19190	19190	19190	19190	0
125	20240723	174700	297899950	19190	19190	19190	19190	0
126	20240723	174600	297899950	19190	19190	19190	19190	0
127	20240723	174500	297899950	19190	19190	19190	19190	0
128	20240723	174400	297899950	19190	19190	19190	19190	0
129	20240723	174300	297899950	19190	19190	19190	19190	0
130	20240723	174200	297899950	19190	19190	19190	19190	0
131	20240723	174100	297899950	19190	19190	19190	19190	0
132	20240723	174000	297899950	19190	19190	19190	19190	0
133	20240723	173900	297899950	19190	19190	19190	19190	0
134	20240723	173800	297899950	19190	19190	19190	19190	0
135	20240723	173700	297899950	19190	19190	19190	19190	0
136	20240723	173600	297899950	19190	19190	19190	19190	0
137	20240723	173500	297899950	19190	19190	19190	19190	0
138	20240723	173400	297899950	19190	19190	19190	19190	0
139	20240723	173300	297899950	19190	19190	19190	19190	0
140	20240723	173200	297899950	19190	19190	19190	19190	0
141	20240723	173100	297899950	19190	19190	19190	19190	0
142	20240723	173000	297899950	19190	19190	19190	19190	0
143	20240723	172900	297899950	19190	19190	19190	19190	0
144	20240723	172800	297899950	19190	19190	19190	19190	0
145	20240723	172700	297899950	19190	19190	19190	19190	0
146	20240723	172600	297899950	19190	19190	19190	19190	0
147	20240723	172500	297899950	19190	19190	19190	19190	0
148	20240723	172400	297899950	19190	19190	19190	19190	0
149	20240723	172300	297899950	19190	19190	19190	19190	0
150	20240723	172200	297899950	19190	19190	19190	19190	0
151	20240723	172100	297899950	19190	19190	19190	19190	0
152	20240723	172000	297899950	19190	19190	19190	19190	756
153	20240723	171900	297899950	19190	19190	19190	19190	0
154	20240723	171800	297899950	19190	19190	19190	19190	0
155	20240723	171700	297899950	19190	19190	19190	19190	0
156	20240723	171600	297899950	19190	19190	19190	19190	0
157	20240723	171500	297899950	19190	19190	19190	19190	0
158	20240723	171400	297899950	19190	19190	19190	19190	0
159	20240723	171300	297899950	19190	19190	19190	19190	0
160	20240723	171200	297899950	19190	19190	19190	19190	0
161	20240723	171100	297899950	19190	19190	19190	19190	0
162	20240723	171000	297899950	19190	19190	19190	19190	0
163	20240723	170900	297899950	19190	19190	19190	19190	0
164	20240723	170800	297899950	19190	19190	19190	19190	0
165	20240723	170700	297899950	19190	19190	19190	19190	0
166	20240723	170600	297899950	19190	19190	19190	19190	0
167	20240723	170500	297899950	19190	19190	19190	19190	0
168	20240723	170400	297899950	19190	19190	19190	19190	0
169	20240723	170300	297899950	19190	19190	19190	19190	0
170	20240723	170200	297899950	19190	19190	19190	19190	0
171	20240723	170100	297899950	19190	19190	19190	19190	0
172	20240723	170000	297899950	19190	19190	19190	19190	0
173	20240723	165900	297899950	19190	19190	19190	19190	0
174	20240723	165800	297899950	19190	19190	19190	19190	0
175	20240723	165700	297899950	19190	19190	19190	19190	0
176	20240723	165600	297899950	19190	19190	19190	19190	0
177	20240723	165500	297899950	19190	19190	19190	19190	0
178	20240723	165400	297899950	19190	19190	19190	19190	0
179	20240723	165300	297899950	19190	19190	19190	19190	0
180	20240723	165200	297899950	19190	19190	19190	19190	0
181	20240723	165100	297899950	19190	19190	19190	19190	0
182	20240723	165000	297899950	19190	19190	19190	19190	756
183	20240723	164900	297899950	19190	19190	19190	19190	0
184	20240723	164800	297899950	19190	19190	19190	19190	0
185	20240723	164700	297899950	19190	19190	19190	19190	0
186	20240723	164600	297899950	19190	19190	19190	19190	0
187	20240723	164500	297899950	19190	19190	19190	19190	0
188	20240723	164400	297899950	19190	19190	19190	19190	0
189	20240723	164300	297899950	19190	19190	19190	19190	0
190	20240723	164200	297899950	19190	19190	19190	19190	0
191	20240723	164100	297899950	19190	19190	19190	19190	0
192	20240723	164000	297899950	19190	19190	19190	19190	0
193	20240723	163900	297899950	19190	19190	19190	19190	0
194	20240723	163800	297899950	19190	19190	19190	19190	0
195	20240723	163700	297899950	19190	19190	19190	19190	0
196	20240723	163600	297899950	19190	19190	19190	19190	0
197	20240723	163500	297899950	19190	19190	19190	19190	0
198	20240723	163400	297899950	19190	19190	19190	19190	0
199	20240723	163300	297899950	19190	19190	19190	19190	0
200	20240723	163200	297899950	19190	19190	19190	19190	0
201	20240723	163100	297899950	19190	19190	19190	19190	0
202	20240723	163000	297899950	19190	19190	19190	19190	0
203	20240723	162900	297899950	19190	19190	19190	19190	0
204	20240723	162800	297899950	19190	19190	19190	19190	0
205	20240723	162700	297899950	19190	19190	19190	19190	0
206	20240723	162600	297899950	19190	19190	19190	19190	0
207	20240723	162500	297899950	19190	19190	19190	19190	0
208	20240723	162400	297899950	19190	19190	19190	19190	0
209	20240723	162300	297899950	19190	19190	19190	19190	0
210	20240723	162200	297899950	19190	19190	19190	19190	0
211	20240723	162100	297899950	19190	19190	19190	19190	0
212	20240723	162000	297899950	19190	19190	19190	19190	756
213	20240723	161900	297899950	19190	19190	19190	19190	0
214	20240723	161800	297899950	19190	19190	19190	19190	0
215	20240723	161700	297899950	19190	19190	19190	19190	0
216	20240723	161600	297899950	19190	19190	19190	19190	0
217	20240723	161500	297899950	19190	19190	19190	19190	0
218	20240723	161400	297899950	19190	19190	19190	19190	0
219	20240723	161300	297899950	19190	19190	19190	19190	0
220	20240723	161200	297899950	19190	19190	19190	19190	0
221	20240723	161100	297899950	19190	19190	19190	19190	0
222	20240723	161000	297899950	19190	19190	19190	19190	0
223	20240723	160900	297899950	19190	19190	19190	19190	0
224	20240723	160800	297899950	19190	19190	19190	19190	0
225	20240723	160700	297899950	19190	19190	19190	19190	0
226	20240723	160600	297899950	19190	19190	19190	19190	0
227	20240723	160500	297899950	19190	19190	19190	19190	0
228	20240723	160400	297899950	19190	19190	19190	19190	0
229	20240723	160300	297899950	19190	19190	19190	19190	0
230	20240723	160200	297899950	19190	19190	19190	19190	0
231	20240723	160100	297899950	19190	19190	19190	19190	0
232	20240723	160000	297899950	19190	19190	19190	19190	0
233	20240723	155900	297899950	19190	19190	19190	19190	0
234	20240723	155800	297899950	19190	19190	19190	19190	0
235	20240723	155700	297899950	19190	19190	19190	19190	0
236	20240723	155600	297899950	19190	19190	19190	19190	0
237	20240723	155500	297899950	19190	19190	19190	19190	0
238	20240723	155400	297899950	19190	19190	19190	19190	0
239	20240723	155300	297899950	19190	19190	19190	19190	0
240	20240723	155200	297899950	19190	19190	19190	19190	0
241	20240723	155100	297899950	19190	19190	19190	19190	0
242	20240723	155000	297899950	19190	19190	19190	19190	756
243	20240723	154900	297899950	19190	19190	19190	19190	0
244	20240723	154800	297899950	19190	19190	19190	19190	0
245	20240723	154700	297899950	19190	19190	19190	19190	0
246	20240723	154600	297899950	19190	19190	19190	19190	0
247	20240723	154500	297899950	19190	19190	19190	19190	0
248	20240723	154400	297899950	19190	19190	19190	19190	0
249	20240723	154300	297899950	19190	19190	19190	19190	0
250	20240723	154200	297899950	19190	19190	19190	19190	0
251	20240723	154100	297899950	19190	19190	19190	19190	0
252	20240723	154000	297899950	19190	19190	19190	19190	0
253	20240723	153900	297899950	19190	19190	19190	19190	0
254	20240723	153800	297899950	19190	19190	19190	19190	0
255	20240723	153700	297899950	19190	19190	19190	19190	0
256	20240723	153600	297899950	19190	19190	19190	19190	0
257	20240723	153500	297899950	19190	19190	19190	19190	0
258	20240723	153400	297899950	19190	19190	19190	19190	0
259	20240723	153300	297899950	19190	19190	19190	19190	0
260	20240723	153200	297899950	19190	19190	19190	19190	0
261	20240723	153100	297899950	19190	19190	19190	19190	0
262	20240723	153000	297899950	19190	19190	19190	19190	756
263	20240723	152900	283392310	19120	19120	19120	19120	0
264	20240723	152800	283392310	19120	19120	19120	19120	0
265	20240723	152700	283392310	19120	19120	19120	19120	0
266	20240723	152600	283392310	19120	19120	19120	19120	0
267	20240723	152500	283392310	19120	19120	19120	19120	0
268	20240723	152400	283392310	19120	19120	19120	19120	0
269	20240723	152300	283392310	19120	19120	19120	19120	0
270	20240723	152200	283392310	19120	19120	19120	19120	0
271	20240723	152100	283392310	19120	19120	19120	19120	0
272	20240723	152000	283392310	19120	19120	19120	19120	0
273	20240723	151900	283392310	19120	19130	19130	19120	534
274	20240723	151800	273176900	19130	19140	19140	19130	315
275	20240723	151700	267150270	19140	19150	19150	19140	88
276	20240723	151600	265465930	19150	19150	19150	19150	0
277	20240723	151500	265465930	19150	19140	19150	19130	235
278	20240723	151400	260968110	19150	19150	19150	19150	1
279	20240723	151300	260948960	19150	19150	19150	19150	5
280	20240723	151200	260853210	19160	19130	19160	19130	8
281	20240723	151100	260700110	19170	19170	19170	19170	1
282	20240723	151000	260680940	19170	19120	19170	19120	2
283	20240723	150900	260642650	19170	19170	19170	19170	2
284	20240723	150800	260604310	19170	19170	19170	19170	1
285	20240723	150700	260585140	19170	19170	19180	19170	211
286	20240723	150600	256538270	19170	19170	19180	19170	81
287	20240723	150500	254985490	19180	19180	19180	19180	2
288	20240723	150400	254947130	19170	19170	19170	19170	120
289	20240723	150300	252646730	19180	19170	19180	19170	212
290	20240723	150200	248582680	19170	19160	19170	19160	2
291	20240723	150100	248544350	19160	19160	19160	19160	1
292	20240723	150000	248525190	19160	19160	19160	19160	1
293	20240723	145900	248506030	19150	19170	19170	19150	4
294	20240723	145800	248429390	19170	19170	19170	19170	1
295	20240723	145700	248410220	19170	19170	19170	19170	11
296	20240723	145600	248199350	19170	19170	19170	19170	2
297	20240723	145500	248161010	19150	19170	19170	19150	31
298	20240723	145400	247567340	19170	19170	19170	19170	1
299	20240723	145300	247548170	19150	19150	19150	19150	74
300	20240723	145200	246131070	19150	19150	19150	19150	1
301	20240723	145100	246111920	19140	19150	19150	19140	11
302	20240723	145000	245901350	19150	19170	19170	19150	242
303	20240723	144900	241266210	19180	19180	19180	19180	2
304	20240723	144800	241227850	19180	19180	19180	19180	1
305	20240723	144700	241208670	19180	19180	19180	19180	1
306	20240723	144600	241189490	19170	19180	19180	19170	447
307	20240723	144500	232620450	19170	19170	19170	19170	80
308	20240723	144400	231086850	19170	19170	19170	19170	1
309	20240723	144300	231067680	19170	19170	19170	19170	0
310	20240723	144200	231067680	19170	19170	19170	19170	2
311	20240723	144100	231029340	19170	19170	19170	19170	1
312	20240723	144000	231010170	19170	19170	19170	19170	1
313	20240723	143900	230991000	19170	19170	19170	19170	2
314	20240723	143800	230952660	19170	19170	19170	19170	1
315	20240723	143700	230933490	19170	19170	19170	19170	1
316	20240723	143600	230914320	19170	19170	19170	19170	2
317	20240723	143500	230875980	19170	19170	19170	19170	1
318	20240723	143400	230856810	19170	19170	19170	19170	1
319	20240723	143300	230837640	19170	19170	19170	19170	1
320	20240723	143200	230818470	19170	19170	19170	19170	14
321	20240723	143100	230550090	19170	19170	19170	19170	1
322	20240723	143000	230530920	19170	19160	19170	19160	2
323	20240723	142900	230492590	19180	19160	19180	19160	5
324	20240723	142800	230396720	19170	19170	19170	19170	14
325	20240723	142700	230128340	19170	19170	19170	19170	1
326	20240723	142600	230109170	19170	19170	19170	19170	2
327	20240723	142500	230070830	19170	19170	19170	19170	1
328	20240723	142400	230051660	19170	19160	19170	19160	6
329	20240723	142300	229936680	19090	19090	19090	19090	80
330	20240723	142200	228409480	19160	19160	19160	19160	0
331	20240723	142100	228409480	19160	19160	19160	19160	2
332	20240723	142000	228371160	19150	19150	19150	19150	0
333	20240723	141900	228371160	19150	19150	19150	19150	0
334	20240723	141800	228371160	19150	19150	19150	19150	0
335	20240723	141700	228371160	19150	19150	19150	19150	0
336	20240723	141600	228371160	19150	19150	19150	19150	0
337	20240723	141500	228371160	19150	19150	19150	19150	0
338	20240723	141400	228371160	19150	19150	19150	19150	0
339	20240723	141300	228371160	19150	19150	19150	19150	0
340	20240723	141200	228371160	19150	19150	19150	19150	0
341	20240723	141100	228371160	19150	19150	19150	19150	0
342	20240723	141000	228371160	19150	19150	19150	19150	20
343	20240723	140900	227988160	19150	19140	19150	19140	182
344	20240723	140800	224502880	19150	19150	19150	19150	0
345	20240723	140700	224502880	19150	19150	19150	19150	0
346	20240723	140600	224502880	19150	19150	19150	19150	0
347	20240723	140500	224502880	19150	19150	19150	19150	20
348	20240723	140400	224119880	19140	19140	19140	19140	0
349	20240723	140300	224119880	19140	19140	19140	19140	0
350	20240723	140200	224119880	19140	19140	19140	19140	0
351	20240723	140100	224119880	19140	19140	19140	19140	0
352	20240723	140000	224119880	19140	19140	19140	19140	33
353	20240723	135900	223488260	19140	19140	19140	19140	0
354	20240723	135800	223488260	19140	19130	19140	19130	5
355	20240723	135700	223392600	19130	19130	19130	19130	0
356	20240723	135600	223392600	19130	19130	19130	19130	0
357	20240723	135500	223392600	19130	19130	19130	19130	0
358	20240723	135400	223392600	19130	19130	19130	19130	1
359	20240723	135300	223373470	19140	19140	19140	19140	0
360	20240723	135200	223373470	19140	19140	19140	19140	0
361	20240723	135100	223373470	19140	19140	19140	19140	0
362	20240723	135000	223373470	19140	19140	19140	19140	0
363	20240723	134900	223373470	19140	19140	19140	19140	0
364	20240723	134800	223373470	19140	19140	19140	19140	0
365	20240723	134700	223373470	19140	19140	19140	19140	0
366	20240723	134600	223373470	19140	19140	19140	19140	19
367	20240723	134500	223009810	19140	19140	19140	19140	0
368	20240723	134400	223009810	19140	19140	19140	19140	1
369	20240723	134300	222990670	19140	19140	19140	19140	0
370	20240723	134200	222990670	19140	19130	19140	19130	21
371	20240723	134100	222588760	19130	19130	19130	19130	0
372	20240723	134000	222588760	19130	19130	19130	19130	0
373	20240723	133900	222588760	19130	19130	19130	19130	0
374	20240723	133800	222588760	19130	19130	19130	19130	0
375	20240723	133700	222588760	19130	19130	19130	19130	1
376	20240723	133600	222569630	19130	19130	19130	19130	1
377	20240723	133500	222550500	19070	19080	19080	19070	100
378	20240723	133400	220643490	19070	19070	19070	19070	0
379	20240723	133300	220643490	19070	19070	19070	19070	0
380	20240723	133200	220643490	19070	19070	19070	19070	0
381	20240723	133100	220643490	19070	19070	19070	19070	0
382	20240723	133000	220643490	19070	19070	19070	19070	89
383	20240723	132900	218946260	19070	19070	19070	19070	11
384	20240723	132800	218736490	19070	19070	19070	19070	6
385	20240723	132700	218622070	19070	19090	19090	19070	42
386	20240723	132600	217820910	19100	19100	19100	19100	0
387	20240723	132500	217820910	19100	19110	19110	19100	2
388	20240723	132400	217782700	19120	19120	19120	19120	48
389	20240723	132300	216864940	19120	19120	19120	19120	150
390	20240723	132200	213996940	19130	19130	19130	19130	0
391	20240723	132100	213996940	19130	19130	19130	19130	0
392	20240723	132000	213996940	19130	19120	19130	19120	3
393	20240723	131900	213939570	19150	19150	19150	19150	1
394	20240723	131800	213920420	19140	19130	19140	19130	7
395	20240723	131700	213786500	19120	19120	19120	19120	30
396	20240723	131600	213212900	19120	19120	19120	19120	0
397	20240723	131500	213212900	19120	19120	19120	19120	0
398	20240723	131400	213212900	19120	19120	19120	19120	10
399	20240723	131300	213021700	19130	19130	19130	19130	0
400	20240723	131200	213021700	19130	19130	19130	19130	0
401	20240723	131100	213021700	19130	19130	19130	19130	0
402	20240723	131000	213021700	19130	19130	19130	19130	0
403	20240723	130900	213021700	19130	19130	19130	19130	0
404	20240723	130800	213021700	19130	19130	19130	19130	0
405	20240723	130700	213021700	19130	19130	19130	19130	0
406	20240723	130600	213021700	19130	19130	19130	19130	74
407	20240723	130500	211606080	19130	19130	19130	19130	0
408	20240723	130400	211606080	19130	19130	19130	19130	0
409	20240723	130300	211606080	19130	19130	19130	19130	3
410	20240723	130200	211548690	19100	19100	19100	19100	0
411	20240723	130100	211548690	19100	19100	19100	19100	0
412	20240723	130000	211548690	19100	19100	19100	19100	0
413	20240723	125900	211548690	19100	19100	19100	19100	0
414	20240723	125800	211548690	19100	19100	19100	19100	50
415	20240723	125700	210593690	19100	19100	19100	19100	0
416	20240723	125600	210593690	19100	19100	19100	19100	0
417	20240723	125500	210593690	19100	19100	19100	19100	0
418	20240723	125400	210593690	19100	19100	19100	19100	0
419	20240723	125300	210593690	19100	19100	19100	19100	0
420	20240723	125200	210593690	19100	19100	19100	19100	0
421	20240723	125100	210593690	19100	19100	19100	19100	0
422	20240723	125000	210593690	19100	19100	19100	19100	0
423	20240723	124900	210593690	19100	19100	19100	19100	0
424	20240723	124800	210593690	19100	19100	19100	19100	0
425	20240723	124700	210593690	19100	19100	19100	19100	0
426	20240723	124600	210593690	19100	19100	19100	19100	30
427	20240723	124500	210020690	19100	19100	19100	19100	0
428	20240723	124400	210020690	19100	19100	19100	19100	0
429	20240723	124300	210020690	19100	19100	19100	19100	0
430	20240723	124200	210020690	19100	19100	19100	19100	0
431	20240723	124100	210020690	19100	19100	19100	19100	0
432	20240723	124000	210020690	19100	19100	19100	19100	0
433	20240723	123900	210020690	19100	19100	19100	19100	2
434	20240723	123800	209982490	19100	19100	19100	19100	0
435	20240723	123700	209982490	19100	19100	19100	19100	0
436	20240723	123600	209982490	19100	19100	19100	19100	0
437	20240723	123500	209982490	19100	19100	19100	19100	0
438	20240723	123400	209982490	19100	19100	19100	19100	0
439	20240723	123300	209982490	19100	19100	19100	19100	0
440	20240723	123200	209982490	19100	19100	19100	19100	0
441	20240723	123100	209982490	19100	19100	19100	19100	0
442	20240723	123000	209982490	19100	19100	19100	19100	0
443	20240723	122900	209982490	19100	19100	19100	19100	0
444	20240723	122800	209982490	19100	19100	19100	19100	0
445	20240723	122700	209982490	19100	19100	19100	19100	0
446	20240723	122600	209982490	19100	19100	19100	19100	0
447	20240723	122500	209982490	19100	19100	19100	19100	0
448	20240723	122400	209982490	19100	19100	19100	19100	0
449	20240723	122300	209982490	19100	19100	19100	19100	0
450	20240723	122200	209982490	19100	19100	19100	19090	56
451	20240723	122100	208913420	19100	19100	19100	19100	9
452	20240723	122000	208741520	19100	19100	19100	19100	0
453	20240723	121900	208741520	19100	19100	19100	19100	0
454	20240723	121800	208741520	19100	19100	19100	19100	0
455	20240723	121700	208741520	19100	19110	19110	19100	13
456	20240723	121600	208493190	19130	19130	19130	19130	0
457	20240723	121500	208493190	19130	19130	19130	19130	0
458	20240723	121400	208493190	19130	19130	19130	19130	0
459	20240723	121300	208493190	19130	19130	19130	19130	0
460	20240723	121200	208493190	19130	19130	19130	19130	0
461	20240723	121100	208493190	19130	19120	19130	19120	10
462	20240723	121000	208301900	19130	19130	19130	19130	0
463	20240723	120900	208301900	19130	19130	19130	19130	0
464	20240723	120800	208301900	19130	19130	19130	19130	50
465	20240723	120700	207345400	19110	19110	19110	19110	6
466	20240723	120600	207230740	19110	19120	19120	19110	8
467	20240723	120500	207077790	19120	19120	19120	19120	33
468	20240723	120400	206446830	19130	19130	19130	19130	0
469	20240723	120300	206446830	19130	19130	19130	19130	0
470	20240723	120200	206446830	19130	19130	19130	19130	0
471	20240723	120100	206446830	19130	19130	19130	19130	0
472	20240723	120000	206446830	19130	19130	19130	19130	5
473	20240723	115900	206351180	19130	19130	19130	19130	0
474	20240723	115800	206351180	19130	19130	19130	19130	1
475	20240723	115700	206332050	19130	19130	19130	19130	0
476	20240723	115600	206332050	19130	19130	19130	19130	0
477	20240723	115500	206332050	19130	19130	19130	19130	0
478	20240723	115400	206332050	19130	19130	19130	19130	0
479	20240723	115300	206332050	19130	19130	19130	19130	0
480	20240723	115200	206332050	19130	19130	19130	19130	0
481	20240723	115100	206332050	19130	19130	19130	19130	6
482	20240723	115000	206217270	19130	19130	19130	19130	0
483	20240723	114900	206217270	19130	19130	19130	19130	0
484	20240723	114800	206217270	19130	19130	19130	19130	38
485	20240723	114700	205490330	19130	19130	19130	19130	0
486	20240723	114600	205490330	19130	19130	19130	19130	0
487	20240723	114500	205490330	19130	19130	19130	19130	0
488	20240723	114400	205490330	19130	19130	19130	19130	0
489	20240723	114300	205490330	19130	19130	19130	19130	0
490	20240723	114200	205490330	19130	19130	19130	19130	0
491	20240723	114100	205490330	19130	19130	19130	19130	1
492	20240723	114000	205471200	19130	19130	19130	19130	0
493	20240723	113900	205471200	19130	19130	19130	19130	0
494	20240723	113800	205471200	19130	19130	19130	19130	0
495	20240723	113700	205471200	19130	19130	19130	19130	0
496	20240723	113600	205471200	19130	19130	19130	19130	0
497	20240723	113500	205471200	19130	19130	19130	19130	0
498	20240723	113400	205471200	19130	19130	19130	19130	0
499	20240723	113300	205471200	19130	19130	19130	19130	0
500	20240723	113200	205471200	19130	19130	19130	19130	0
501	20240723	113100	205471200	19130	19130	19130	19130	26
502	20240723	113000	204973820	19150	19150	19150	19150	0
503	20240723	112900	204973820	19150	19150	19150	19150	0
504	20240723	112800	204973820	19150	19150	19150	19150	0
505	20240723	112700	204973820	19150	19150	19150	19150	0
506	20240723	112600	204973820	19150	19150	19150	19150	0
507	20240723	112500	204973820	19150	19150	19150	19150	1
508	20240723	112400	204954670	19200	19200	19200	19200	0
509	20240723	112300	204954670	19200	19200	19200	19200	0
510	20240723	112200	204954670	19200	19200	19200	19200	0
511	20240723	112100	204954670	19200	19200	19200	19200	0
512	20240723	112000	204954670	19200	19200	19200	19200	0
513	20240723	111900	204954670	19200	19200	19200	19200	0
514	20240723	111800	204954670	19200	19200	19200	19200	0
515	20240723	111700	204954670	19200	19160	19200	19160	203
516	20240723	111600	201060140	19160	19160	19160	19160	0
517	20240723	111500	201060140	19160	19130	19160	19130	13
518	20240723	111400	200811420	19130	19140	19140	19130	380
519	20240723	111300	193541830	19150	19150	19150	19150	0
520	20240723	111200	193541830	19150	19150	19150	19150	0
521	20240723	111100	193541830	19150	19150	19150	19150	3
522	20240723	111000	193484380	19150	19150	19150	19150	2
523	20240723	110900	193446080	19140	19140	19140	19140	100
524	20240723	110800	191532080	19140	19140	19140	19140	1
525	20240723	110700	191512940	19160	19160	19160	19160	0
526	20240723	110600	191512940	19160	19160	19160	19160	0
527	20240723	110500	191512940	19160	19160	19160	19160	0
528	20240723	110400	191512940	19160	19160	19160	19160	0
529	20240723	110300	191512940	19160	19160	19160	19160	0
530	20240723	110200	191512940	19160	19160	19160	19160	63
531	20240723	110100	190305860	19180	19180	19180	19180	2
532	20240723	110000	190267500	19190	19190	19190	19190	0
533	20240723	105900	190267500	19190	19190	19190	19190	0
534	20240723	105800	190267500	19190	19190	19190	19190	0
535	20240723	105700	190267500	19190	19190	19190	19190	0
536	20240723	105600	190267500	19190	19190	19190	19190	3
537	20240723	105500	190209930	19160	19160	19160	19160	0
538	20240723	105400	190209930	19160	19160	19160	19160	10
539	20240723	105300	190018330	19160	19160	19160	19160	200
540	20240723	105200	186186330	19160	19160	19160	19160	0
541	20240723	105100	186186330	19160	19160	19160	19160	0
542	20240723	105000	186186330	19160	19160	19160	19160	0
543	20240723	104900	186186330	19160	19160	19160	19160	0
544	20240723	104800	186186330	19160	19160	19160	19160	0
545	20240723	104700	186186330	19160	19160	19160	19160	0
546	20240723	104600	186186330	19160	19140	19160	19140	34
547	20240723	104500	185534990	19140	19140	19140	19140	0
548	20240723	104400	185534990	19140	19140	19140	19140	0
549	20240723	104300	185534990	19140	19140	19140	19140	0
550	20240723	104200	185534990	19140	19140	19140	19140	0
551	20240723	104100	185534990	19140	19160	19160	19140	100
552	20240723	104000	183620890	19140	19140	19140	19140	180
553	20240723	103900	180175690	19140	19140	19140	19140	0
554	20240723	103800	180175690	19140	19140	19140	19140	5
555	20240723	103700	180079990	19140	19140	19140	19140	5
556	20240723	103600	179984290	19140	19150	19150	19140	28
557	20240723	103500	179448350	19160	19160	19160	19160	0
558	20240723	103400	179448350	19160	19160	19160	19160	0
559	20240723	103300	179448350	19160	19160	19160	19160	0
560	20240723	103200	179448350	19160	19160	19160	19160	0
561	20240723	103100	179448350	19160	19160	19160	19160	208
562	20240723	103000	175463070	19200	19200	19200	19200	0
563	20240723	102900	175463070	19200	19200	19200	19200	0
564	20240723	102800	175463070	19200	19160	19200	19160	19
565	20240723	102700	175098750	19170	19170	19170	19170	0
566	20240723	102600	175098750	19170	19170	19170	19170	538
567	20240723	102500	164785290	19200	19200	19200	19200	1
568	20240723	102400	164766090	19170	19170	19170	19170	0
569	20240723	102300	164766090	19170	19170	19170	19170	10
570	20240723	102200	164574390	19170	19170	19170	19170	0
571	20240723	102100	164574390	19170	19170	19170	19170	0
572	20240723	102000	164574390	19170	19170	19170	19170	0
573	20240723	101900	164574390	19170	19270	19270	19170	58
574	20240723	101800	163461730	19170	19210	19210	19170	400
575	20240723	101700	155783620	19280	19280	19280	19280	5
576	20240723	101600	155687220	19280	19280	19280	19280	5
577	20240723	101500	155590820	19200	19200	19200	19200	0
578	20240723	101400	155590820	19200	19200	19200	19200	8
579	20240723	101300	155437220	19240	19270	19270	19240	279
580	20240723	101200	150065540	19330	19260	19330	19260	63
581	20240723	101100	148851740	19340	19340	19340	19340	0
582	20240723	101000	148851740	19340	19330	19340	19330	11
583	20240723	100900	148639010	19350	19250	19350	19250	6
584	20240723	100800	148523410	19280	19280	19280	19280	5
585	20240723	100700	148427010	19280	19360	19360	19280	99
586	20240723	100600	146516480	19300	19220	19680	19110	2127
587	20240723	100500	105207070	18980	19090	19240	18980	2001
588	20240723	100400	66868190	19090	18960	19090	18960	1000
589	20240723	100300	47840370	18950	18960	18960	18950	5
590	20240723	100200	47745580	18950	18950	18950	18950	50
591	20240723	100100	46798080	18950	18950	18950	18950	23
592	20240723	100000	46362230	18950	18960	18960	18950	33
593	20240723	095900	45736870	18950	18950	18950	18950	0
594	20240723	095800	45736870	18950	18950	18950	18950	0
595	20240723	095700	45736870	18950	18950	18950	18950	70
596	20240723	095600	44410370	18950	18950	18950	18950	0
597	20240723	095500	44410370	18950	18950	18950	18950	0
598	20240723	095400	44410370	18950	18950	18950	18950	198
599	20240723	095300	40658270	18930	18930	18930	18930	0
600	20240723	095200	40658270	18930	18930	18930	18930	9
601	20240723	095100	40487900	18930	18930	18930	18930	0
602	20240723	095000	40487900	18930	18930	18930	18930	21
603	20240723	094900	40090370	18930	18930	18930	18930	0
604	20240723	094800	40090370	18930	18930	18930	18930	0
605	20240723	094700	40090370	18930	18930	18930	18930	10
606	20240723	094600	39901070	18930	18930	18930	18930	31
607	20240723	094500	39314240	18930	18930	18930	18930	0
608	20240723	094400	39314240	18930	18930	18930	18930	7
609	20240723	094300	39181730	18930	18930	18930	18930	0
610	20240723	094200	39181730	18930	18930	18930	18930	0
611	20240723	094100	39181730	18930	18930	18930	18930	0
612	20240723	094000	39181730	18930	18930	18930	18930	17
613	20240723	093900	38859920	18920	18920	18920	18920	166
614	20240723	093800	35719200	18900	18900	18900	18900	0
615	20240723	093700	35719200	18900	18900	18900	18900	0
616	20240723	093600	35719200	18900	18900	18900	18900	0
617	20240723	093500	35719200	18900	18920	18920	18900	137
618	20240723	093400	33129600	18920	18950	18950	18920	171
619	20240723	093300	29893140	18960	18960	18960	18960	0
620	20240723	093200	29893140	18960	18960	18960	18960	0
621	20240723	093100	29893140	18960	18960	18960	18960	3
622	20240723	093000	29836260	19000	19000	19000	19000	0
623	20240723	092900	29836260	19000	19000	19000	19000	0
624	20240723	092800	29836260	19000	19000	19000	19000	0
625	20240723	092700	29836260	19000	19000	19000	19000	0
626	20240723	092600	29836260	19000	18980	19000	18980	3
627	20240723	092500	29779280	19000	19000	19000	19000	2
628	20240723	092400	29741280	19000	19010	19010	19000	2
629	20240723	092300	29703270	19010	19020	19020	19010	2
630	20240723	092200	29665240	19020	19020	19020	19020	0
631	20240723	092100	29665240	19020	19010	19020	19010	39
632	20240723	092000	28923540	19000	19000	19000	19000	0
633	20240723	091900	28923540	19000	19000	19000	19000	300
634	20240723	091800	23223540	19000	19000	19000	19000	30
635	20240723	091700	22653540	19000	19000	19000	19000	0
636	20240723	091600	22653540	19000	19000	19000	19000	12
637	20240723	091500	22425540	18990	18990	18990	18990	82
638	20240723	091400	20868360	19000	19000	19000	19000	4
639	20240723	091300	20792360	19010	19010	19010	19010	2
640	20240723	091200	20754340	19010	19010	19010	19010	0
641	20240723	091100	20754340	19010	19010	19010	19010	0
642	20240723	091000	20754340	19010	19010	19010	19010	1
643	20240723	090900	20735330	19020	19020	19020	19020	1
644	20240723	090800	20716310	19020	19090	19090	19020	21
645	20240723	090700	20316820	19090	19090	19090	19090	10
646	20240723	090600	20125920	19090	19090	19090	19090	2
647	20240723	090500	20087740	19090	19090	19090	19090	1
648	20240723	090400	20068650	18900	18900	18900	18900	0
649	20240723	090300	20068650	18900	19090	19090	18900	13
650	20240723	090200	19821810	19090	19090	19090	19090	0
651	20240723	090100	19821810	19090	19090	19090	19090	5
652	20240723	090000	19726360	19090	19150	19150	19090	1030