KissMeData/083930/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	195300	1033390760	15600	15600	15600	15600	1877
3	20240723	195200	1033390760	15600	15600	15600	15600	0
4	20240723	195100	1033390760	15600	15600	15600	15600	0
5	20240723	195000	1033390760	15600	15600	15600	15600	0
6	20240723	194900	1033390760	15600	15600	15600	15600	0
7	20240723	194800	1033390760	15600	15600	15600	15600	0
8	20240723	194700	1033390760	15600	15600	15600	15600	0
9	20240723	194600	1033390760	15600	15600	15600	15600	0
10	20240723	194500	1033390760	15600	15600	15600	15600	0
11	20240723	194400	1033390760	15600	15600	15600	15600	0
12	20240723	194300	1033390760	15600	15600	15600	15600	0
13	20240723	194200	1033390760	15600	15600	15600	15600	0
14	20240723	194100	1033390760	15600	15600	15600	15600	0
15	20240723	194000	1033390760	15600	15600	15600	15600	0
16	20240723	193900	1033390760	15600	15600	15600	15600	0
17	20240723	193800	1033390760	15600	15600	15600	15600	0
18	20240723	193700	1033390760	15600	15600	15600	15600	0
19	20240723	193600	1033390760	15600	15600	15600	15600	0
20	20240723	193500	1033390760	15600	15600	15600	15600	0
21	20240723	193400	1033390760	15600	15600	15600	15600	0
22	20240723	193300	1033390760	15600	15600	15600	15600	0
23	20240723	193200	1033390760	15600	15600	15600	15600	0
24	20240723	193100	1033390760	15600	15600	15600	15600	0
25	20240723	193000	1033390760	15600	15600	15600	15600	0
26	20240723	192900	1033390760	15600	15600	15600	15600	0
27	20240723	192800	1033390760	15600	15600	15600	15600	0
28	20240723	192700	1033390760	15600	15600	15600	15600	0
29	20240723	192600	1033390760	15600	15600	15600	15600	0
30	20240723	192500	1033390760	15600	15600	15600	15600	0
31	20240723	192400	1033390760	15600	15600	15600	15600	0
32	20240723	192300	1033390760	15600	15600	15600	15600	1877
33	20240723	192200	1033390760	15600	15600	15600	15600	0
34	20240723	192100	1033390760	15600	15600	15600	15600	0
35	20240723	192000	1033390760	15600	15600	15600	15600	0
36	20240723	191900	1033390760	15600	15600	15600	15600	0
37	20240723	191800	1033390760	15600	15600	15600	15600	0
38	20240723	191700	1033390760	15600	15600	15600	15600	0
39	20240723	191600	1033390760	15600	15600	15600	15600	0
40	20240723	191500	1033390760	15600	15600	15600	15600	0
41	20240723	191400	1033390760	15600	15600	15600	15600	0
42	20240723	191300	1033390760	15600	15600	15600	15600	0
43	20240723	191200	1033390760	15600	15600	15600	15600	0
44	20240723	191100	1033390760	15600	15600	15600	15600	0
45	20240723	191000	1033390760	15600	15600	15600	15600	0
46	20240723	190900	1033390760	15600	15600	15600	15600	0
47	20240723	190800	1033390760	15600	15600	15600	15600	0
48	20240723	190700	1033390760	15600	15600	15600	15600	0
49	20240723	190600	1033390760	15600	15600	15600	15600	0
50	20240723	190500	1033390760	15600	15600	15600	15600	0
51	20240723	190400	1033390760	15600	15600	15600	15600	0
52	20240723	190300	1033390760	15600	15600	15600	15600	0
53	20240723	190200	1033390760	15600	15600	15600	15600	0
54	20240723	190100	1033390760	15600	15600	15600	15600	0
55	20240723	190000	1033390760	15600	15600	15600	15600	0
56	20240723	185900	1033390760	15600	15600	15600	15600	0
57	20240723	185800	1033390760	15600	15600	15600	15600	0
58	20240723	185700	1033390760	15600	15600	15600	15600	0
59	20240723	185600	1033390760	15600	15600	15600	15600	0
60	20240723	185500	1033390760	15600	15600	15600	15600	0
61	20240723	185400	1033390760	15600	15600	15600	15600	0
62	20240723	185300	1033390760	15600	15600	15600	15600	1877
63	20240723	185200	1033390760	15600	15600	15600	15600	0
64	20240723	185100	1033390760	15600	15600	15600	15600	0
65	20240723	185000	1033390760	15600	15600	15600	15600	0
66	20240723	184900	1033390760	15600	15600	15600	15600	0
67	20240723	184800	1033390760	15600	15600	15600	15600	0
68	20240723	184700	1033390760	15600	15600	15600	15600	0
69	20240723	184600	1033390760	15600	15600	15600	15600	0
70	20240723	184500	1033390760	15600	15600	15600	15600	0
71	20240723	184400	1033390760	15600	15600	15600	15600	0
72	20240723	184300	1033390760	15600	15600	15600	15600	0
73	20240723	184200	1033390760	15600	15600	15600	15600	0
74	20240723	184100	1033390760	15600	15600	15600	15600	0
75	20240723	184000	1033390760	15600	15600	15600	15600	0
76	20240723	183900	1033390760	15600	15600	15600	15600	0
77	20240723	183800	1033390760	15600	15600	15600	15600	0
78	20240723	183700	1033390760	15600	15600	15600	15600	0
79	20240723	183600	1033390760	15600	15600	15600	15600	0
80	20240723	183500	1033390760	15600	15600	15600	15600	0
81	20240723	183400	1033390760	15600	15600	15600	15600	0
82	20240723	183300	1033390760	15600	15600	15600	15600	0
83	20240723	183200	1033390760	15600	15600	15600	15600	0
84	20240723	183100	1033390760	15600	15600	15600	15600	0
85	20240723	183000	1033390760	15600	15600	15600	15600	0
86	20240723	182900	1033390760	15600	15600	15600	15600	0
87	20240723	182800	1033390760	15600	15600	15600	15600	0
88	20240723	182700	1033390760	15600	15600	15600	15600	0
89	20240723	182600	1033390760	15600	15600	15600	15600	0
90	20240723	182500	1033390760	15600	15600	15600	15600	0
91	20240723	182400	1033390760	15600	15600	15600	15600	0
92	20240723	182300	1033390760	15600	15600	15600	15600	1877
93	20240723	182200	1033390760	15600	15600	15600	15600	0
94	20240723	182100	1033390760	15600	15600	15600	15600	0
95	20240723	182000	1033390760	15600	15600	15600	15600	0
96	20240723	181900	1033390760	15600	15600	15600	15600	0
97	20240723	181800	1033390760	15600	15600	15600	15600	0
98	20240723	181700	1033390760	15600	15600	15600	15600	0
99	20240723	181600	1033390760	15600	15600	15600	15600	0
100	20240723	181500	1033390760	15600	15600	15600	15600	0
101	20240723	181400	1033390760	15600	15600	15600	15600	0
102	20240723	181300	1033390760	15600	15600	15600	15600	0
103	20240723	181200	1033390760	15600	15600	15600	15600	0
104	20240723	181100	1033390760	15600	15600	15600	15600	0
105	20240723	181000	1033390760	15600	15600	15600	15600	0
106	20240723	180900	1033390760	15600	15600	15600	15600	0
107	20240723	180800	1033390760	15600	15600	15600	15600	0
108	20240723	180700	1033390760	15600	15600	15600	15600	0
109	20240723	180600	1033390760	15600	15600	15600	15600	0
110	20240723	180500	1033390760	15600	15600	15600	15600	0
111	20240723	180400	1033390760	15600	15600	15600	15600	0
112	20240723	180300	1033390760	15600	15600	15600	15600	0
113	20240723	180200	1033390760	15600	15600	15600	15600	0
114	20240723	180100	1033390760	15600	15600	15600	15600	0
115	20240723	180000	1033390760	15600	15600	15600	15600	0
116	20240723	175900	1033390760	15600	15600	15600	15600	0
117	20240723	175800	1033390760	15600	15600	15600	15600	0
118	20240723	175700	1033390760	15600	15600	15600	15600	0
119	20240723	175600	1033390760	15600	15600	15600	15600	0
120	20240723	175500	1033390760	15600	15600	15600	15600	0
121	20240723	175400	1033390760	15600	15600	15600	15600	0
122	20240723	175300	1033390760	15600	15600	15600	15600	1877
123	20240723	175200	1033390760	15600	15600	15600	15600	0
124	20240723	175100	1033390760	15600	15600	15600	15600	0
125	20240723	175000	1033390760	15600	15600	15600	15600	0
126	20240723	174900	1033390760	15600	15600	15600	15600	0
127	20240723	174800	1033390760	15600	15600	15600	15600	0
128	20240723	174700	1033390760	15600	15600	15600	15600	0
129	20240723	174600	1033390760	15600	15600	15600	15600	0
130	20240723	174500	1033390760	15600	15600	15600	15600	0
131	20240723	174400	1033390760	15600	15600	15600	15600	0
132	20240723	174300	1033390760	15600	15600	15600	15600	0
133	20240723	174200	1033390760	15600	15600	15600	15600	0
134	20240723	174100	1033390760	15600	15600	15600	15600	0
135	20240723	174000	1033390760	15600	15600	15600	15600	0
136	20240723	173900	1033390760	15600	15600	15600	15600	0
137	20240723	173800	1033390760	15600	15600	15600	15600	0
138	20240723	173700	1033390760	15600	15600	15600	15600	0
139	20240723	173600	1033390760	15600	15600	15600	15600	0
140	20240723	173500	1033390760	15600	15600	15600	15600	0
141	20240723	173400	1033390760	15600	15600	15600	15600	0
142	20240723	173300	1033390760	15600	15600	15600	15600	0
143	20240723	173200	1033390760	15600	15600	15600	15600	0
144	20240723	173100	1033390760	15600	15600	15600	15600	0
145	20240723	173000	1033390760	15600	15600	15600	15600	0
146	20240723	172900	1033390760	15600	15600	15600	15600	0
147	20240723	172800	1033390760	15600	15600	15600	15600	0
148	20240723	172700	1033390760	15600	15600	15600	15600	0
149	20240723	172600	1033390760	15600	15600	15600	15600	0
150	20240723	172500	1033390760	15600	15600	15600	15600	0
151	20240723	172400	1033390760	15600	15600	15600	15600	0
152	20240723	172300	1033390760	15600	15600	15600	15600	1877
153	20240723	172200	1033390760	15600	15600	15600	15600	0
154	20240723	172100	1033390760	15600	15600	15600	15600	0
155	20240723	172000	1033390760	15600	15600	15600	15600	0
156	20240723	171900	1033390760	15600	15600	15600	15600	0
157	20240723	171800	1033390760	15600	15600	15600	15600	0
158	20240723	171700	1033390760	15600	15600	15600	15600	0
159	20240723	171600	1033390760	15600	15600	15600	15600	0
160	20240723	171500	1033390760	15600	15600	15600	15600	0
161	20240723	171400	1033390760	15600	15600	15600	15600	0
162	20240723	171300	1033390760	15600	15600	15600	15600	0
163	20240723	171200	1033390760	15600	15600	15600	15600	0
164	20240723	171100	1033390760	15600	15600	15600	15600	0
165	20240723	171000	1033390760	15600	15600	15600	15600	0
166	20240723	170900	1033390760	15600	15600	15600	15600	0
167	20240723	170800	1033390760	15600	15600	15600	15600	0
168	20240723	170700	1033390760	15600	15600	15600	15600	0
169	20240723	170600	1033390760	15600	15600	15600	15600	0
170	20240723	170500	1033390760	15600	15600	15600	15600	0
171	20240723	170400	1033390760	15600	15600	15600	15600	0
172	20240723	170300	1033390760	15600	15600	15600	15600	0
173	20240723	170200	1033390760	15600	15600	15600	15600	0
174	20240723	170100	1033390760	15600	15600	15600	15600	0
175	20240723	170000	1033390760	15600	15600	15600	15600	0
176	20240723	165900	1033390760	15600	15600	15600	15600	0
177	20240723	165800	1033390760	15600	15600	15600	15600	0
178	20240723	165700	1033390760	15600	15600	15600	15600	0
179	20240723	165600	1033390760	15600	15600	15600	15600	0
180	20240723	165500	1033390760	15600	15600	15600	15600	0
181	20240723	165400	1033390760	15600	15600	15600	15600	0
182	20240723	165300	1033390760	15600	15600	15600	15600	1877
183	20240723	165200	1033390760	15600	15600	15600	15600	0
184	20240723	165100	1033390760	15600	15600	15600	15600	0
185	20240723	165000	1033390760	15600	15600	15600	15600	0
186	20240723	164900	1033390760	15600	15600	15600	15600	0
187	20240723	164800	1033390760	15600	15600	15600	15600	0
188	20240723	164700	1033390760	15600	15600	15600	15600	0
189	20240723	164600	1033390760	15600	15600	15600	15600	0
190	20240723	164500	1033390760	15600	15600	15600	15600	0
191	20240723	164400	1033390760	15600	15600	15600	15600	0
192	20240723	164300	1033390760	15600	15600	15600	15600	0
193	20240723	164200	1033390760	15600	15600	15600	15600	0
194	20240723	164100	1033390760	15600	15600	15600	15600	0
195	20240723	164000	1033390760	15600	15600	15600	15600	0
196	20240723	163900	1033390760	15600	15600	15600	15600	0
197	20240723	163800	1033390760	15600	15600	15600	15600	0
198	20240723	163700	1033390760	15600	15600	15600	15600	0
199	20240723	163600	1033390760	15600	15600	15600	15600	0
200	20240723	163500	1033390760	15600	15600	15600	15600	0
201	20240723	163400	1033390760	15600	15600	15600	15600	0
202	20240723	163300	1033390760	15600	15600	15600	15600	0
203	20240723	163200	1033390760	15600	15600	15600	15600	0
204	20240723	163100	1033390760	15600	15600	15600	15600	0
205	20240723	163000	1033390760	15600	15600	15600	15600	0
206	20240723	162900	1033390760	15600	15600	15600	15600	0
207	20240723	162800	1033390760	15600	15600	15600	15600	0
208	20240723	162700	1033390760	15600	15600	15600	15600	0
209	20240723	162600	1033390760	15600	15600	15600	15600	0
210	20240723	162500	1033390760	15600	15600	15600	15600	0
211	20240723	162400	1033390760	15600	15600	15600	15600	0
212	20240723	162300	1033390760	15600	15600	15600	15600	1877
213	20240723	162200	1033390760	15600	15600	15600	15600	0
214	20240723	162100	1033390760	15600	15600	15600	15600	0
215	20240723	162000	1033390760	15600	15600	15600	15600	0
216	20240723	161900	1033390760	15600	15600	15600	15600	0
217	20240723	161800	1033390760	15600	15600	15600	15600	0
218	20240723	161700	1033390760	15600	15600	15600	15600	0
219	20240723	161600	1033390760	15600	15600	15600	15600	0
220	20240723	161500	1033390760	15600	15600	15600	15600	0
221	20240723	161400	1033390760	15600	15600	15600	15600	0
222	20240723	161300	1033390760	15600	15600	15600	15600	0
223	20240723	161200	1033390760	15600	15600	15600	15600	0
224	20240723	161100	1033390760	15600	15600	15600	15600	0
225	20240723	161000	1033390760	15600	15600	15600	15600	0
226	20240723	160900	1033390760	15600	15600	15600	15600	0
227	20240723	160800	1033390760	15600	15600	15600	15600	0
228	20240723	160700	1033390760	15600	15600	15600	15600	0
229	20240723	160600	1033390760	15600	15600	15600	15600	0
230	20240723	160500	1033390760	15600	15600	15600	15600	0
231	20240723	160400	1033390760	15600	15600	15600	15600	0
232	20240723	160300	1033390760	15600	15600	15600	15600	0
233	20240723	160200	1033390760	15600	15600	15600	15600	0
234	20240723	160100	1033390760	15600	15600	15600	15600	0
235	20240723	160000	1033390760	15600	15600	15600	15600	0
236	20240723	155900	1033390760	15600	15600	15600	15600	0
237	20240723	155800	1033390760	15600	15600	15600	15600	0
238	20240723	155700	1033390760	15600	15600	15600	15600	0
239	20240723	155600	1033390760	15600	15600	15600	15600	0
240	20240723	155500	1033390760	15600	15600	15600	15600	0
241	20240723	155400	1033390760	15600	15600	15600	15600	0
242	20240723	155300	1033390760	15600	15600	15600	15600	1877
243	20240723	155200	1033390760	15600	15600	15600	15600	0
244	20240723	155100	1033390760	15600	15600	15600	15600	0
245	20240723	155000	1033390760	15600	15600	15600	15600	0
246	20240723	154900	1033390760	15600	15600	15600	15600	0
247	20240723	154800	1033390760	15600	15600	15600	15600	0
248	20240723	154700	1033390760	15600	15600	15600	15600	0
249	20240723	154600	1033390760	15600	15600	15600	15600	0
250	20240723	154500	1033390760	15600	15600	15600	15600	0
251	20240723	154400	1033390760	15600	15600	15600	15600	0
252	20240723	154300	1033390760	15600	15600	15600	15600	0
253	20240723	154200	1033390760	15600	15600	15600	15600	0
254	20240723	154100	1033390760	15600	15600	15600	15600	0
255	20240723	154000	1033390760	15600	15600	15600	15600	0
256	20240723	153900	1033390760	15600	15600	15600	15600	0
257	20240723	153800	1033390760	15600	15600	15600	15600	0
258	20240723	153700	1033390760	15600	15600	15600	15600	0
259	20240723	153600	1033390760	15600	15600	15600	15600	0
260	20240723	153500	1033390760	15600	15600	15600	15600	0
261	20240723	153400	1033390760	15600	15600	15600	15600	0
262	20240723	153300	1033390760	15600	15600	15600	15600	0
263	20240723	153200	1033390760	15600	15600	15600	15600	0
264	20240723	153100	1033390760	15600	15600	15600	15600	0
265	20240723	153000	1033390760	15600	15600	15600	15600	1877
266	20240723	152900	1004109560	15620	15620	15620	15620	0
267	20240723	152800	1004109560	15620	15620	15620	15620	0
268	20240723	152700	1004109560	15620	15620	15620	15620	0
269	20240723	152600	1004109560	15620	15620	15620	15620	0
270	20240723	152500	1004109560	15620	15620	15620	15620	0
271	20240723	152400	1004109560	15620	15620	15620	15620	0
272	20240723	152300	1004109560	15620	15620	15620	15620	0
273	20240723	152200	1004109560	15620	15620	15620	15620	0
274	20240723	152100	1004109560	15620	15620	15620	15620	0
275	20240723	152000	1004109560	15620	15620	15620	15620	0
276	20240723	151900	1004109560	15620	15670	15680	15620	186
277	20240723	151800	1001197090	15610	15620	15670	15610	130
278	20240723	151700	999166650	15670	15620	15670	15610	30
279	20240723	151600	998697360	15670	15610	15670	15610	514
280	20240723	151500	990668690	15660	15670	15670	15610	77
281	20240723	151400	989465450	15620	15680	15680	15620	14
282	20240723	151300	989246540	15680	15680	15680	15680	2
283	20240723	151200	989215180	15680	15680	15680	15680	1
284	20240723	151100	989199500	15680	15610	15680	15610	584
285	20240723	151000	980052800	15660	15660	15660	15660	3
286	20240723	150900	980005820	15580	15580	15580	15580	0
287	20240723	150800	980005820	15580	15580	15580	15580	0
288	20240723	150700	980005820	15580	15580	15580	15570	251
289	20240723	150600	976096200	15570	15660	15660	15570	250
290	20240723	150500	972190140	15680	15680	15680	15680	1
291	20240723	150400	972174460	15690	15690	15690	15690	0
292	20240723	150300	972174460	15690	15700	15700	15690	13
293	20240723	150200	971970390	15700	15680	15700	15660	301
294	20240723	150100	967255050	15680	15700	15700	15680	85
295	20240723	150000	965921630	15710	15710	15710	15710	0
296	20240723	145900	965921630	15710	15710	15710	15710	11
297	20240723	145800	965748820	15680	15680	15680	15670	272
298	20240723	145700	961485580	15690	15690	15690	15690	20
299	20240723	145600	961171780	15700	15700	15700	15700	1
300	20240723	145500	961156080	15680	15680	15680	15680	0
301	20240723	145400	961156080	15680	15680	15680	15680	1
302	20240723	145300	961140400	15710	15700	15710	15700	51
303	20240723	145200	960339690	15720	15710	15720	15710	100
304	20240723	145100	958768620	15680	15680	15680	15680	0
305	20240723	145000	958768620	15680	15680	15680	15680	0
306	20240723	144900	958768620	15680	15680	15680	15680	0
307	20240723	144800	958768620	15680	15680	15680	15680	0
308	20240723	144700	958768620	15680	15680	15680	15680	59
309	20240723	144600	957843500	15690	15690	15690	15690	1
310	20240723	144500	957827810	15710	15710	15710	15710	0
311	20240723	144400	957827810	15710	15710	15710	15710	64
312	20240723	144300	956822370	15660	15660	15660	15660	0
313	20240723	144200	956822370	15660	15710	15710	15660	3
314	20240723	144100	956775340	15680	15680	15680	15680	11
315	20240723	144000	956602860	15680	15680	15680	15680	64
316	20240723	143900	955599340	15710	15710	15710	15710	0
317	20240723	143800	955599340	15710	15710	15710	15710	0
318	20240723	143700	955599340	15710	15700	15710	15680	152
319	20240723	143600	953214270	15690	15690	15690	15690	10
320	20240723	143500	953057370	15700	15700	15700	15700	0
321	20240723	143400	953057370	15700	15700	15700	15700	2
322	20240723	143300	953025970	15690	15660	15700	15660	893
323	20240723	143200	939015020	15660	15660	15660	15660	0
324	20240723	143100	939015020	15660	15660	15660	15660	53
325	20240723	143000	938185040	15640	15630	15640	15630	39
326	20240723	142900	937575130	15660	15620	15660	15620	14
327	20240723	142800	937356270	15620	15640	15640	15620	164
328	20240723	142700	934792200	15640	15640	15640	15640	88
329	20240723	142600	933415880	15660	15660	15660	15660	0
330	20240723	142500	933415880	15660	15660	15660	15660	0
331	20240723	142400	933415880	15660	15650	15660	15620	55
332	20240723	142300	932556550	15660	15650	15660	15650	46
333	20240723	142200	931836640	15670	15670	15670	15670	0
334	20240723	142100	931836640	15670	15640	15670	15640	1605
335	20240723	142000	906718290	15630	15620	15630	15620	373
336	20240723	141900	900888710	15610	15610	15610	15610	0
337	20240723	141800	900888710	15610	15610	15610	15610	37
338	20240723	141700	900311140	15610	15610	15610	15610	0
339	20240723	141600	900311140	15610	15610	15610	15610	0
340	20240723	141500	900311140	15610	15610	15610	15610	0
341	20240723	141400	900311140	15610	15610	15610	15610	0
342	20240723	141300	900311140	15610	15610	15610	15610	0
343	20240723	141200	900311140	15610	15610	15610	15610	0
344	20240723	141100	900311140	15610	15610	15610	15610	290
345	20240723	141000	895784240	15620	15620	15620	15620	0
346	20240723	140900	895784240	15620	15620	15620	15620	0
347	20240723	140800	895784240	15620	15620	15620	15620	0
348	20240723	140700	895784240	15620	15620	15620	15620	0
349	20240723	140600	895784240	15620	15620	15620	15620	0
350	20240723	140500	895784240	15620	15620	15620	15620	0
351	20240723	140400	895784240	15620	15550	15620	15550	4
352	20240723	140300	895721970	15620	15620	15620	15620	10
353	20240723	140200	895565770	15620	15620	15620	15620	0
354	20240723	140100	895565770	15620	15620	15620	15620	0
355	20240723	140000	895565770	15620	15620	15620	15620	0
356	20240723	135900	895565770	15620	15620	15620	15620	0
357	20240723	135800	895565770	15620	15620	15620	15620	0
358	20240723	135700	895565770	15620	15620	15620	15620	0
359	20240723	135600	895565770	15620	15620	15620	15620	0
360	20240723	135500	895565770	15620	15620	15620	15620	0
361	20240723	135400	895565770	15620	15620	15620	15620	0
362	20240723	135300	895565770	15620	15610	15620	15610	207
363	20240723	135200	892334480	15610	15610	15610	15610	6
364	20240723	135100	892240820	15630	15630	15630	15630	0
365	20240723	135000	892240820	15630	15630	15630	15630	0
366	20240723	134900	892240820	15630	15630	15630	15630	0
367	20240723	134800	892240820	15630	15630	15630	15630	1
368	20240723	134700	892225190	15510	15600	15600	15510	1000
369	20240723	134600	876661850	15670	15670	15670	15670	0
370	20240723	134500	876661850	15670	15670	15670	15670	0
371	20240723	134400	876661850	15670	15670	15670	15670	1
372	20240723	134300	876646180	15600	15600	15600	15600	0
373	20240723	134200	876646180	15600	15620	15620	15600	1000
374	20240723	134100	861041880	15710	15710	15710	15710	0
375	20240723	134000	861041880	15710	15710	15710	15710	1
376	20240723	133900	861026170	15710	15710	15710	15710	1
377	20240723	133800	861010460	15630	15630	15630	15630	1
378	20240723	133700	860994830	15630	15710	15710	15630	4
379	20240723	133600	860932230	15640	15640	15640	15640	5
380	20240723	133500	860854030	15710	15710	15710	15710	20
381	20240723	133400	860539830	15710	15710	15710	15710	0
382	20240723	133300	860539830	15710	15710	15710	15710	0
383	20240723	133200	860539830	15710	15710	15710	15710	1
384	20240723	133100	860524120	15620	15690	15690	15620	700
385	20240723	133000	849581140	15720	15720	15720	15720	0
386	20240723	132900	849581140	15720	15720	15720	15720	0
387	20240723	132800	849581140	15720	15720	15720	15720	0
388	20240723	132700	849581140	15720	15720	15720	15720	93
389	20240723	132600	848119180	15720	15700	15720	15700	429
390	20240723	132500	841382860	15690	15680	15690	15680	280
391	20240723	132400	836990760	15680	15680	15680	15680	0
392	20240723	132300	836990760	15680	15680	15680	15680	220
393	20240723	132200	833541160	15670	15670	15670	15670	0
394	20240723	132100	833541160	15670	15650	15670	15650	306
395	20240723	132000	828749230	15650	15650	15650	15650	0
396	20240723	131900	828749230	15650	15650	15650	15650	0
397	20240723	131800	828749230	15650	15650	15650	15650	4
398	20240723	131700	828686630	15660	15660	15660	15660	0
399	20240723	131600	828686630	15660	15640	15660	15640	241
400	20240723	131500	824917370	15650	15650	15660	15650	41
401	20240723	131400	824275410	15660	15650	15660	15650	2
402	20240723	131300	824244100	15660	15660	15660	15660	13
403	20240723	131200	824040520	15660	15660	15660	15660	0
404	20240723	131100	824040520	15660	15640	15660	15640	253
405	20240723	131000	820083540	15660	15660	15660	15660	0
406	20240723	130900	820083540	15660	15660	15660	15660	83
407	20240723	130800	818783760	15660	15640	15660	15640	299
408	20240723	130700	814105350	15640	15640	15640	15640	0
409	20240723	130600	814105350	15640	15640	15640	15640	0
410	20240723	130500	814105350	15640	15640	15640	15640	0
411	20240723	130400	814105350	15640	15640	15640	15640	30
412	20240723	130300	813636150	15640	15640	15640	15640	60
413	20240723	130200	812697750	15640	15640	15640	15640	0
414	20240723	130100	812697750	15640	15640	15640	15640	0
415	20240723	130000	812697750	15640	15640	15640	15640	0
416	20240723	125900	812697750	15640	15620	15650	15620	194
417	20240723	125800	809663810	15620	15600	15620	15600	175
418	20240723	125700	806930690	15600	15580	15600	15580	56
419	20240723	125600	806058160	15570	15570	15570	15570	1
420	20240723	125500	806042590	15590	15590	15590	15590	2
421	20240723	125400	806011410	15600	15600	15600	15600	0
422	20240723	125300	806011410	15600	15600	15600	15600	10
423	20240723	125200	805855410	15600	15600	15600	15600	0
424	20240723	125100	805855410	15600	15600	15600	15600	10
425	20240723	125000	805699410	15550	15550	15550	15550	9
426	20240723	124900	805559460	15600	15600	15600	15600	0
427	20240723	124800	805559460	15600	15600	15600	15600	0
428	20240723	124700	805559460	15600	15600	15600	15600	0
429	20240723	124600	805559460	15600	15600	15600	15600	0
430	20240723	124500	805559460	15600	15600	15600	15600	1
431	20240723	124400	805543860	15600	15600	15600	15600	10
432	20240723	124300	805387860	15620	15620	15620	15620	0
433	20240723	124200	805387860	15620	15620	15620	15620	0
434	20240723	124100	805387860	15620	15620	15620	15620	0
435	20240723	124000	805387860	15620	15620	15620	15620	0
436	20240723	123900	805387860	15620	15620	15620	15620	20
437	20240723	123800	805075460	15630	15630	15630	15630	0
438	20240723	123700	805075460	15630	15630	15630	15630	0
439	20240723	123600	805075460	15630	15630	15630	15630	0
440	20240723	123500	805075460	15630	15630	15630	15630	0
441	20240723	123400	805075460	15630	15630	15630	15630	0
442	20240723	123300	805075460	15630	15630	15630	15630	0
443	20240723	123200	805075460	15630	15630	15630	15630	1
444	20240723	123100	805059830	15530	15530	15530	15530	0
445	20240723	123000	805059830	15530	15530	15530	15530	18
446	20240723	122900	804780290	15640	15640	15640	15640	0
447	20240723	122800	804780290	15640	15580	15640	15580	8
448	20240723	122700	804655490	15580	15580	15580	15580	0
449	20240723	122600	804655490	15580	15580	15580	15580	0
450	20240723	122500	804655490	15580	15580	15580	15580	0
451	20240723	122400	804655490	15580	15540	15580	15540	79
452	20240723	122300	803427790	15530	15530	15530	15530	11
453	20240723	122200	803256960	15540	15540	15540	15540	0
454	20240723	122100	803256960	15540	15540	15540	15540	0
455	20240723	122000	803256960	15540	15540	15540	15540	5
456	20240723	121900	803179260	15540	15540	15540	15540	0
457	20240723	121800	803179260	15540	15540	15540	15540	1
458	20240723	121700	803163720	15530	15530	15530	15530	0
459	20240723	121600	803163720	15530	15530	15530	15530	0
460	20240723	121500	803163720	15530	15530	15530	15530	0
461	20240723	121400	803163720	15530	15530	15530	15530	3
462	20240723	121300	803117130	15540	15540	15540	15540	0
463	20240723	121200	803117130	15540	15540	15540	15540	0
464	20240723	121100	803117130	15540	15540	15540	15540	1
465	20240723	121000	803101590	15590	15590	15590	15590	0
466	20240723	120900	803101590	15590	15530	15590	15530	51
467	20240723	120800	802309500	15590	15590	15590	15590	0
468	20240723	120700	802309500	15590	15540	15590	15540	12
469	20240723	120600	802122970	15590	15590	15590	15590	0
470	20240723	120500	802122970	15590	15590	15590	15590	6
471	20240723	120400	802029430	15610	15610	15610	15610	0
472	20240723	120300	802029430	15610	15610	15610	15610	0
473	20240723	120200	802029430	15610	15610	15610	15610	0
474	20240723	120100	802029430	15610	15610	15610	15610	1
475	20240723	120000	802013820	15540	15540	15540	15540	91
476	20240723	115900	800599680	15550	15580	15580	15550	120
477	20240723	115800	798732760	15650	15650	15650	15650	1
478	20240723	115700	798717110	15580	15580	15580	15580	78
479	20240723	115600	797501870	15650	15650	15650	15650	0
480	20240723	115500	797501870	15650	15650	15650	15650	0
481	20240723	115400	797501870	15650	15650	15650	15650	73
482	20240723	115300	796359420	15650	15650	15650	15650	0
483	20240723	115200	796359420	15650	15650	15650	15650	0
484	20240723	115100	796359420	15650	15650	15650	15650	17
485	20240723	115000	796093370	15650	15650	15650	15650	0
486	20240723	114900	796093370	15650	15650	15650	15650	0
487	20240723	114800	796093370	15650	15650	15650	15650	0
488	20240723	114700	796093370	15650	15650	15650	15650	0
489	20240723	114600	796093370	15650	15650	15650	15650	2
490	20240723	114500	796062070	15640	15640	15640	15640	134
491	20240723	114400	793966310	15650	15650	15650	15650	0
492	20240723	114300	793966310	15650	15640	15650	15640	71
493	20240723	114200	792855840	15640	15640	15640	15640	0
494	20240723	114100	792855840	15640	15640	15640	15640	12
495	20240723	114000	792668160	15640	15630	15640	15630	219
496	20240723	113900	789243790	15640	15640	15640	15640	20
497	20240723	113800	788930990	15640	15640	15640	15640	0
498	20240723	113700	788930990	15640	15640	15640	15640	0
499	20240723	113600	788930990	15640	15640	15640	15640	0
500	20240723	113500	788930990	15640	15640	15640	15640	0
501	20240723	113400	788930990	15640	15640	15640	15640	10
502	20240723	113300	788774590	15620	15620	15620	15620	53
503	20240723	113200	787946730	15640	15620	15640	15620	156
504	20240723	113100	785508000	15630	15630	15630	15630	0
505	20240723	113000	785508000	15630	15630	15630	15630	0
506	20240723	112900	785508000	15630	15630	15630	15630	30
507	20240723	112800	785039100	15640	15640	15640	15640	0
508	20240723	112700	785039100	15640	15640	15640	15640	0
509	20240723	112600	785039100	15640	15640	15640	15640	0
510	20240723	112500	785039100	15640	15640	15640	15640	0
511	20240723	112400	785039100	15640	15640	15640	15640	0
512	20240723	112300	785039100	15640	15640	15640	15640	10
513	20240723	112200	784882700	15630	15630	15630	15630	342
514	20240723	112100	779537240	15630	15630	15630	15630	0
515	20240723	112000	779537240	15630	15630	15630	15630	0
516	20240723	111900	779537240	15630	15630	15630	15630	2
517	20240723	111800	779505980	15630	15630	15630	15630	16
518	20240723	111700	779255900	15630	15630	15630	15630	0
519	20240723	111600	779255900	15630	15630	15630	15630	0
520	20240723	111500	779255900	15630	15630	15630	15630	2
521	20240723	111400	779224640	15610	15610	15610	15610	0
522	20240723	111300	779224640	15610	15600	15610	15600	356
523	20240723	111200	773668850	15600	15600	15600	15600	2
524	20240723	111100	773637650	15600	15600	15600	15600	0
525	20240723	111000	773637650	15600	15600	15600	15600	0
526	20240723	110900	773637650	15600	15600	15600	15600	0
527	20240723	110800	773637650	15600	15600	15600	15600	0
528	20240723	110700	773637650	15600	15600	15600	15600	0
529	20240723	110600	773637650	15600	15600	15600	15600	10
530	20240723	110500	773481650	15600	15590	15600	15590	63
531	20240723	110400	772499470	15600	15600	15600	15600	0
532	20240723	110300	772499470	15600	15520	15600	15520	557
533	20240723	110200	763847710	15520	15480	15520	15480	75
534	20240723	110100	762686310	15520	15520	15520	15520	1
535	20240723	110000	762670790	15520	15510	15520	15480	124
536	20240723	105900	760747470	15500	15500	15500	15500	304
537	20240723	105800	756035470	15500	15500	15500	15500	195
538	20240723	105700	753012970	15500	15500	15500	15500	0
539	20240723	105600	753012970	15500	15500	15500	15500	0
540	20240723	105500	753012970	15500	15500	15500	15500	0
541	20240723	105400	753012970	15500	15500	15500	15500	348
542	20240723	105300	747618970	15510	15510	15510	15510	0
543	20240723	105200	747618970	15510	15480	15510	15470	857
544	20240723	105100	734352630	15530	15530	15530	15530	0
545	20240723	105000	734352630	15530	15530	15530	15530	1
546	20240723	104900	734337100	15530	15530	15530	15530	0
547	20240723	104800	734337100	15530	15530	15530	15530	0
548	20240723	104700	734337100	15530	15480	15530	15480	14
549	20240723	104600	734119880	15480	15500	15500	15480	48
550	20240723	104500	733376510	15530	15530	15530	15530	0
551	20240723	104400	733376510	15530	15500	15530	15500	14
552	20240723	104300	733159160	15500	15500	15530	15500	2125
553	20240723	104200	700221630	15500	15530	15570	15500	2931
554	20240723	104100	654718790	15530	15540	15540	15530	213
555	20240723	104000	651409730	15590	15550	15590	15540	1039
556	20240723	103900	635255200	15590	15590	15590	15590	1
557	20240723	103800	635239610	15550	15590	15590	15550	67
558	20240723	103700	634197290	15590	15570	15590	15560	36
559	20240723	103600	633637090	15590	15590	15590	15590	1
560	20240723	103500	633621500	15590	15590	15590	15590	11
561	20240723	103400	633450010	15590	15590	15590	15590	0
562	20240723	103300	633450010	15590	15590	15590	15590	0
563	20240723	103200	633450010	15590	15590	15590	15590	0
564	20240723	103100	633450010	15590	15560	15590	15560	29
565	20240723	103000	632997930	15590	15590	15590	15590	0
566	20240723	102900	632997930	15590	15590	15590	15590	3
567	20240723	102800	632951160	15590	15590	15590	15590	0
568	20240723	102700	632951160	15590	15550	15590	15550	4
569	20240723	102600	632888920	15590	15590	15590	15590	0
570	20240723	102500	632888920	15590	15590	15590	15590	0
571	20240723	102400	632888920	15590	15590	15590	15590	1
572	20240723	102300	632873330	15560	15570	15570	15560	409
573	20240723	102200	626508300	15590	15590	15590	15590	10
574	20240723	102100	626352400	15590	15590	15590	15590	0
575	20240723	102000	626352400	15590	15590	15590	15590	0
576	20240723	101900	626352400	15590	15570	15590	15570	244
577	20240723	101800	622550720	15590	15590	15590	15590	0
578	20240723	101700	622550720	15590	15560	15590	15560	1622
579	20240723	101600	597311230	15550	15650	15670	15550	6159
580	20240723	101500	501166940	15660	15660	15660	15660	1015
581	20240723	101400	485272040	15710	15710	15710	15710	0
582	20240723	101300	485272040	15710	15690	15710	15670	258
583	20240723	101200	481229120	15700	15710	15710	15690	243
584	20240723	101100	477414050	15750	15750	15750	15750	0
585	20240723	101000	477414050	15750	15750	15750	15750	0
586	20240723	100900	477414050	15750	15750	15750	15750	6
587	20240723	100800	477319550	15720	15720	15720	15720	4
588	20240723	100700	477256670	15750	15750	15750	15750	10
589	20240723	100600	477099170	15750	15750	15750	15750	24
590	20240723	100500	476721170	15750	15750	15750	15750	3
591	20240723	100400	476673920	15770	15710	15770	15710	55
592	20240723	100300	475808610	15700	15700	15770	15700	614
593	20240723	100200	466168740	15700	15750	15760	15700	1432
594	20240723	100100	443636980	15740	15740	15740	15740	0
595	20240723	100000	443636980	15740	15740	15740	15740	1
596	20240723	095900	443621240	15780	15780	15780	15780	8
597	20240723	095800	443495000	15740	15740	15740	15740	42
598	20240723	095700	442833920	15790	15750	15790	15750	65
599	20240723	095600	441810090	15790	15770	15790	15740	1018
600	20240723	095500	425777800	15800	15800	15800	15800	0
601	20240723	095400	425777800	15800	15800	15800	15800	0
602	20240723	095300	425777800	15800	15800	15800	15800	0
603	20240723	095200	425777800	15800	15800	15800	15800	0
604	20240723	095100	425777800	15800	15800	15800	15800	0
605	20240723	095000	425777800	15800	15790	15800	15790	239
606	20240723	094900	422003890	15790	15790	15790	15790	27
607	20240723	094800	421577560	15790	15790	15790	15790	0
608	20240723	094700	421577560	15790	15790	15790	15790	13
609	20240723	094600	421372290	15790	15790	15790	15790	26
610	20240723	094500	420961750	15790	15790	15790	15790	10
611	20240723	094400	420803850	15790	15790	15790	15790	10
612	20240723	094300	420645950	15790	15790	15790	15790	185
613	20240723	094200	417724800	15820	15800	15820	15800	31
614	20240723	094100	417234830	15790	15790	15790	15790	65
615	20240723	094000	416208480	15800	15800	15800	15800	10
616	20240723	093900	416050480	15810	15810	15810	15810	50
617	20240723	093800	415259980	15810	15810	15810	15810	0
618	20240723	093700	415259980	15810	15790	15810	15790	40
619	20240723	093600	414628320	15760	15770	15830	15760	3076
620	20240723	093500	366042560	15760	15780	15780	15760	229
621	20240723	093400	362433500	15790	15790	15790	15790	0
622	20240723	093300	362433500	15790	15790	15790	15790	0
623	20240723	093200	362433500	15790	15790	15790	15790	0
624	20240723	093100	362433500	15790	15720	15790	15720	4127
625	20240723	093000	297452830	15750	15750	15750	15750	32
626	20240723	092900	296948830	15750	15750	15760	15730	455
627	20240723	092800	289786310	15750	15670	15750	15630	5117
628	20240723	092700	209486750	15730	15730	15730	15730	1
629	20240723	092600	209471020	15730	15730	15730	15730	500
630	20240723	092500	201606020	15730	15730	15730	15730	0
631	20240723	092400	201606020	15730	15700	15730	15700	1012
632	20240723	092300	185687590	15730	15630	15730	15630	242
633	20240723	092200	181897830	15640	15730	15730	15640	236
634	20240723	092100	178202030	15730	15730	15730	15730	2
635	20240723	092000	178170570	15670	15740	15740	15670	33
636	20240723	091900	177653390	15700	15700	15700	15700	2
637	20240723	091800	177621990	15740	15740	15740	15740	500
638	20240723	091700	169751990	15750	15750	15750	15750	8
639	20240723	091600	169625990	15750	15730	15760	15730	770
640	20240723	091500	157502380	15750	15730	15750	15730	4600
641	20240723	091400	85064270	15730	15660	15730	15660	31
642	20240723	091300	84578740	15740	15700	15740	15700	305
643	20240723	091200	79786040	15700	15660	15700	15660	615
644	20240723	091100	70138020	15700	15660	15700	15660	72
645	20240723	091000	69010460	15700	15700	15700	15650	580
646	20240723	090900	59913490	15760	15700	15760	15680	379
647	20240723	090800	53956600	15710	15680	15710	15680	102
648	20240723	090700	52354210	15780	15680	15780	15680	110
649	20240723	090600	50629310	15780	15680	15780	15670	1654
650	20240723	090500	24699800	15620	15620	15620	15620	0
651	20240723	090400	24699800	15620	15580	15620	15560	29
652	20240723	090300	24247700	15580	15580	15680	15580	24
653	20240723	090200	23873680	15700	15690	15700	15690	10
654	20240723	090100	23716690	15690	15650	15700	15650	439
655	20240723	090000	16827720	15650	15530	15650	15530	1079