KissMeData/084850/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	195300	461407560	19120	19120	19120	19120	254
3	20240723	195200	461407560	19120	19120	19120	19120	0
4	20240723	195100	461407560	19120	19120	19120	19120	0
5	20240723	195000	461407560	19120	19120	19120	19120	0
6	20240723	194900	461407560	19120	19120	19120	19120	0
7	20240723	194800	461407560	19120	19120	19120	19120	0
8	20240723	194700	461407560	19120	19120	19120	19120	0
9	20240723	194600	461407560	19120	19120	19120	19120	0
10	20240723	194500	461407560	19120	19120	19120	19120	0
11	20240723	194400	461407560	19120	19120	19120	19120	0
12	20240723	194300	461407560	19120	19120	19120	19120	0
13	20240723	194200	461407560	19120	19120	19120	19120	0
14	20240723	194100	461407560	19120	19120	19120	19120	0
15	20240723	194000	461407560	19120	19120	19120	19120	0
16	20240723	193900	461407560	19120	19120	19120	19120	0
17	20240723	193800	461407560	19120	19120	19120	19120	0
18	20240723	193700	461407560	19120	19120	19120	19120	0
19	20240723	193600	461407560	19120	19120	19120	19120	0
20	20240723	193500	461407560	19120	19120	19120	19120	0
21	20240723	193400	461407560	19120	19120	19120	19120	0
22	20240723	193300	461407560	19120	19120	19120	19120	0
23	20240723	193200	461407560	19120	19120	19120	19120	0
24	20240723	193100	461407560	19120	19120	19120	19120	0
25	20240723	193000	461407560	19120	19120	19120	19120	0
26	20240723	192900	461407560	19120	19120	19120	19120	0
27	20240723	192800	461407560	19120	19120	19120	19120	0
28	20240723	192700	461407560	19120	19120	19120	19120	0
29	20240723	192600	461407560	19120	19120	19120	19120	0
30	20240723	192500	461407560	19120	19120	19120	19120	0
31	20240723	192400	461407560	19120	19120	19120	19120	0
32	20240723	192300	461407560	19120	19120	19120	19120	254
33	20240723	192200	461407560	19120	19120	19120	19120	0
34	20240723	192100	461407560	19120	19120	19120	19120	0
35	20240723	192000	461407560	19120	19120	19120	19120	0
36	20240723	191900	461407560	19120	19120	19120	19120	0
37	20240723	191800	461407560	19120	19120	19120	19120	0
38	20240723	191700	461407560	19120	19120	19120	19120	0
39	20240723	191600	461407560	19120	19120	19120	19120	0
40	20240723	191500	461407560	19120	19120	19120	19120	0
41	20240723	191400	461407560	19120	19120	19120	19120	0
42	20240723	191300	461407560	19120	19120	19120	19120	0
43	20240723	191200	461407560	19120	19120	19120	19120	0
44	20240723	191100	461407560	19120	19120	19120	19120	0
45	20240723	191000	461407560	19120	19120	19120	19120	0
46	20240723	190900	461407560	19120	19120	19120	19120	0
47	20240723	190800	461407560	19120	19120	19120	19120	0
48	20240723	190700	461407560	19120	19120	19120	19120	0
49	20240723	190600	461407560	19120	19120	19120	19120	0
50	20240723	190500	461407560	19120	19120	19120	19120	0
51	20240723	190400	461407560	19120	19120	19120	19120	0
52	20240723	190300	461407560	19120	19120	19120	19120	0
53	20240723	190200	461407560	19120	19120	19120	19120	0
54	20240723	190100	461407560	19120	19120	19120	19120	0
55	20240723	190000	461407560	19120	19120	19120	19120	0
56	20240723	185900	461407560	19120	19120	19120	19120	0
57	20240723	185800	461407560	19120	19120	19120	19120	0
58	20240723	185700	461407560	19120	19120	19120	19120	0
59	20240723	185600	461407560	19120	19120	19120	19120	0
60	20240723	185500	461407560	19120	19120	19120	19120	0
61	20240723	185400	461407560	19120	19120	19120	19120	0
62	20240723	185300	461407560	19120	19120	19120	19120	254
63	20240723	185200	461407560	19120	19120	19120	19120	0
64	20240723	185100	461407560	19120	19120	19120	19120	0
65	20240723	185000	461407560	19120	19120	19120	19120	0
66	20240723	184900	461407560	19120	19120	19120	19120	0
67	20240723	184800	461407560	19120	19120	19120	19120	0
68	20240723	184700	461407560	19120	19120	19120	19120	0
69	20240723	184600	461407560	19120	19120	19120	19120	0
70	20240723	184500	461407560	19120	19120	19120	19120	0
71	20240723	184400	461407560	19120	19120	19120	19120	0
72	20240723	184300	461407560	19120	19120	19120	19120	0
73	20240723	184200	461407560	19120	19120	19120	19120	0
74	20240723	184100	461407560	19120	19120	19120	19120	0
75	20240723	184000	461407560	19120	19120	19120	19120	0
76	20240723	183900	461407560	19120	19120	19120	19120	0
77	20240723	183800	461407560	19120	19120	19120	19120	0
78	20240723	183700	461407560	19120	19120	19120	19120	0
79	20240723	183600	461407560	19120	19120	19120	19120	0
80	20240723	183500	461407560	19120	19120	19120	19120	0
81	20240723	183400	461407560	19120	19120	19120	19120	0
82	20240723	183300	461407560	19120	19120	19120	19120	0
83	20240723	183200	461407560	19120	19120	19120	19120	0
84	20240723	183100	461407560	19120	19120	19120	19120	0
85	20240723	183000	461407560	19120	19120	19120	19120	0
86	20240723	182900	461407560	19120	19120	19120	19120	0
87	20240723	182800	461407560	19120	19120	19120	19120	0
88	20240723	182700	461407560	19120	19120	19120	19120	0
89	20240723	182600	461407560	19120	19120	19120	19120	0
90	20240723	182500	461407560	19120	19120	19120	19120	0
91	20240723	182400	461407560	19120	19120	19120	19120	0
92	20240723	182300	461407560	19120	19120	19120	19120	254
93	20240723	182200	461407560	19120	19120	19120	19120	0
94	20240723	182100	461407560	19120	19120	19120	19120	0
95	20240723	182000	461407560	19120	19120	19120	19120	0
96	20240723	181900	461407560	19120	19120	19120	19120	0
97	20240723	181800	461407560	19120	19120	19120	19120	0
98	20240723	181700	461407560	19120	19120	19120	19120	0
99	20240723	181600	461407560	19120	19120	19120	19120	0
100	20240723	181500	461407560	19120	19120	19120	19120	0
101	20240723	181400	461407560	19120	19120	19120	19120	0
102	20240723	181300	461407560	19120	19120	19120	19120	0
103	20240723	181200	461407560	19120	19120	19120	19120	0
104	20240723	181100	461407560	19120	19120	19120	19120	0
105	20240723	181000	461407560	19120	19120	19120	19120	0
106	20240723	180900	461407560	19120	19120	19120	19120	0
107	20240723	180800	461407560	19120	19120	19120	19120	0
108	20240723	180700	461407560	19120	19120	19120	19120	0
109	20240723	180600	461407560	19120	19120	19120	19120	0
110	20240723	180500	461407560	19120	19120	19120	19120	0
111	20240723	180400	461407560	19120	19120	19120	19120	0
112	20240723	180300	461407560	19120	19120	19120	19120	0
113	20240723	180200	461407560	19120	19120	19120	19120	0
114	20240723	180100	461407560	19120	19120	19120	19120	0
115	20240723	180000	461407560	19120	19120	19120	19120	0
116	20240723	175900	461407560	19120	19120	19120	19120	0
117	20240723	175800	461407560	19120	19120	19120	19120	0
118	20240723	175700	461407560	19120	19120	19120	19120	0
119	20240723	175600	461407560	19120	19120	19120	19120	0
120	20240723	175500	461407560	19120	19120	19120	19120	0
121	20240723	175400	461407560	19120	19120	19120	19120	0
122	20240723	175300	461407560	19120	19120	19120	19120	254
123	20240723	175200	461407560	19120	19120	19120	19120	0
124	20240723	175100	461407560	19120	19120	19120	19120	0
125	20240723	175000	461407560	19120	19120	19120	19120	0
126	20240723	174900	461407560	19120	19120	19120	19120	0
127	20240723	174800	461407560	19120	19120	19120	19120	0
128	20240723	174700	461407560	19120	19120	19120	19120	0
129	20240723	174600	461407560	19120	19120	19120	19120	0
130	20240723	174500	461407560	19120	19120	19120	19120	0
131	20240723	174400	461407560	19120	19120	19120	19120	0
132	20240723	174300	461407560	19120	19120	19120	19120	0
133	20240723	174200	461407560	19120	19120	19120	19120	0
134	20240723	174100	461407560	19120	19120	19120	19120	0
135	20240723	174000	461407560	19120	19120	19120	19120	0
136	20240723	173900	461407560	19120	19120	19120	19120	0
137	20240723	173800	461407560	19120	19120	19120	19120	0
138	20240723	173700	461407560	19120	19120	19120	19120	0
139	20240723	173600	461407560	19120	19120	19120	19120	0
140	20240723	173500	461407560	19120	19120	19120	19120	0
141	20240723	173400	461407560	19120	19120	19120	19120	0
142	20240723	173300	461407560	19120	19120	19120	19120	0
143	20240723	173200	461407560	19120	19120	19120	19120	0
144	20240723	173100	461407560	19120	19120	19120	19120	0
145	20240723	173000	461407560	19120	19120	19120	19120	0
146	20240723	172900	461407560	19120	19120	19120	19120	0
147	20240723	172800	461407560	19120	19120	19120	19120	0
148	20240723	172700	461407560	19120	19120	19120	19120	0
149	20240723	172600	461407560	19120	19120	19120	19120	0
150	20240723	172500	461407560	19120	19120	19120	19120	0
151	20240723	172400	461407560	19120	19120	19120	19120	0
152	20240723	172300	461407560	19120	19120	19120	19120	254
153	20240723	172200	461407560	19120	19120	19120	19120	0
154	20240723	172100	461407560	19120	19120	19120	19120	0
155	20240723	172000	461407560	19120	19120	19120	19120	0
156	20240723	171900	461407560	19120	19120	19120	19120	0
157	20240723	171800	461407560	19120	19120	19120	19120	0
158	20240723	171700	461407560	19120	19120	19120	19120	0
159	20240723	171600	461407560	19120	19120	19120	19120	0
160	20240723	171500	461407560	19120	19120	19120	19120	0
161	20240723	171400	461407560	19120	19120	19120	19120	0
162	20240723	171300	461407560	19120	19120	19120	19120	0
163	20240723	171200	461407560	19120	19120	19120	19120	0
164	20240723	171100	461407560	19120	19120	19120	19120	0
165	20240723	171000	461407560	19120	19120	19120	19120	0
166	20240723	170900	461407560	19120	19120	19120	19120	0
167	20240723	170800	461407560	19120	19120	19120	19120	0
168	20240723	170700	461407560	19120	19120	19120	19120	0
169	20240723	170600	461407560	19120	19120	19120	19120	0
170	20240723	170500	461407560	19120	19120	19120	19120	0
171	20240723	170400	461407560	19120	19120	19120	19120	0
172	20240723	170300	461407560	19120	19120	19120	19120	0
173	20240723	170200	461407560	19120	19120	19120	19120	0
174	20240723	170100	461407560	19120	19120	19120	19120	0
175	20240723	170000	461407560	19120	19120	19120	19120	0
176	20240723	165900	461407560	19120	19120	19120	19120	0
177	20240723	165800	461407560	19120	19120	19120	19120	0
178	20240723	165700	461407560	19120	19120	19120	19120	0
179	20240723	165600	461407560	19120	19120	19120	19120	0
180	20240723	165500	461407560	19120	19120	19120	19120	0
181	20240723	165400	461407560	19120	19120	19120	19120	0
182	20240723	165300	461407560	19120	19120	19120	19120	254
183	20240723	165200	461407560	19120	19120	19120	19120	0
184	20240723	165100	461407560	19120	19120	19120	19120	0
185	20240723	165000	461407560	19120	19120	19120	19120	0
186	20240723	164900	461407560	19120	19120	19120	19120	0
187	20240723	164800	461407560	19120	19120	19120	19120	0
188	20240723	164700	461407560	19120	19120	19120	19120	0
189	20240723	164600	461407560	19120	19120	19120	19120	0
190	20240723	164500	461407560	19120	19120	19120	19120	0
191	20240723	164400	461407560	19120	19120	19120	19120	0
192	20240723	164300	461407560	19120	19120	19120	19120	0
193	20240723	164200	461407560	19120	19120	19120	19120	0
194	20240723	164100	461407560	19120	19120	19120	19120	0
195	20240723	164000	461407560	19120	19120	19120	19120	0
196	20240723	163900	461407560	19120	19120	19120	19120	0
197	20240723	163800	461407560	19120	19120	19120	19120	0
198	20240723	163700	461407560	19120	19120	19120	19120	0
199	20240723	163600	461407560	19120	19120	19120	19120	0
200	20240723	163500	461407560	19120	19120	19120	19120	0
201	20240723	163400	461407560	19120	19120	19120	19120	0
202	20240723	163300	461407560	19120	19120	19120	19120	0
203	20240723	163200	461407560	19120	19120	19120	19120	0
204	20240723	163100	461407560	19120	19120	19120	19120	0
205	20240723	163000	461407560	19120	19120	19120	19120	0
206	20240723	162900	461407560	19120	19120	19120	19120	0
207	20240723	162800	461407560	19120	19120	19120	19120	0
208	20240723	162700	461407560	19120	19120	19120	19120	0
209	20240723	162600	461407560	19120	19120	19120	19120	0
210	20240723	162500	461407560	19120	19120	19120	19120	0
211	20240723	162400	461407560	19120	19120	19120	19120	0
212	20240723	162300	461407560	19120	19120	19120	19120	254
213	20240723	162200	461407560	19120	19120	19120	19120	0
214	20240723	162100	461407560	19120	19120	19120	19120	0
215	20240723	162000	461407560	19120	19120	19120	19120	0
216	20240723	161900	461407560	19120	19120	19120	19120	0
217	20240723	161800	461407560	19120	19120	19120	19120	0
218	20240723	161700	461407560	19120	19120	19120	19120	0
219	20240723	161600	461407560	19120	19120	19120	19120	0
220	20240723	161500	461407560	19120	19120	19120	19120	0
221	20240723	161400	461407560	19120	19120	19120	19120	0
222	20240723	161300	461407560	19120	19120	19120	19120	0
223	20240723	161200	461407560	19120	19120	19120	19120	0
224	20240723	161100	461407560	19120	19120	19120	19120	0
225	20240723	161000	461407560	19120	19120	19120	19120	0
226	20240723	160900	461407560	19120	19120	19120	19120	0
227	20240723	160800	461407560	19120	19120	19120	19120	0
228	20240723	160700	461407560	19120	19120	19120	19120	0
229	20240723	160600	461407560	19120	19120	19120	19120	0
230	20240723	160500	461407560	19120	19120	19120	19120	0
231	20240723	160400	461407560	19120	19120	19120	19120	0
232	20240723	160300	461407560	19120	19120	19120	19120	0
233	20240723	160200	461407560	19120	19120	19120	19120	0
234	20240723	160100	461407560	19120	19120	19120	19120	0
235	20240723	160000	461407560	19120	19120	19120	19120	0
236	20240723	155900	461407560	19120	19120	19120	19120	0
237	20240723	155800	461407560	19120	19120	19120	19120	0
238	20240723	155700	461407560	19120	19120	19120	19120	0
239	20240723	155600	461407560	19120	19120	19120	19120	0
240	20240723	155500	461407560	19120	19120	19120	19120	0
241	20240723	155400	461407560	19120	19120	19120	19120	0
242	20240723	155300	461407560	19120	19120	19120	19120	254
243	20240723	155200	461407560	19120	19120	19120	19120	0
244	20240723	155100	461407560	19120	19120	19120	19120	0
245	20240723	155000	461407560	19120	19120	19120	19120	0
246	20240723	154900	461407560	19120	19120	19120	19120	0
247	20240723	154800	461407560	19120	19120	19120	19120	0
248	20240723	154700	461407560	19120	19120	19120	19120	0
249	20240723	154600	461407560	19120	19120	19120	19120	0
250	20240723	154500	461407560	19120	19120	19120	19120	0
251	20240723	154400	461407560	19120	19120	19120	19120	0
252	20240723	154300	461407560	19120	19120	19120	19120	0
253	20240723	154200	461407560	19120	19120	19120	19120	0
254	20240723	154100	461407560	19120	19120	19120	19120	0
255	20240723	154000	461407560	19120	19120	19120	19120	0
256	20240723	153900	461407560	19120	19120	19120	19120	0
257	20240723	153800	461407560	19120	19120	19120	19120	0
258	20240723	153700	461407560	19120	19120	19120	19120	0
259	20240723	153600	461407560	19120	19120	19120	19120	0
260	20240723	153500	461407560	19120	19120	19120	19120	0
261	20240723	153400	461407560	19120	19120	19120	19120	0
262	20240723	153300	461407560	19120	19120	19120	19120	0
263	20240723	153200	461407560	19120	19120	19120	19120	0
264	20240723	153100	461407560	19120	19120	19120	19120	0
265	20240723	153000	461407560	19120	19120	19120	19120	254
266	20240723	152900	456551080	19120	19120	19120	19120	0
267	20240723	152800	456551080	19120	19120	19120	19120	0
268	20240723	152700	456551080	19120	19120	19120	19120	0
269	20240723	152600	456551080	19120	19120	19120	19120	0
270	20240723	152500	456551080	19120	19120	19120	19120	0
271	20240723	152400	456551080	19120	19120	19120	19120	0
272	20240723	152300	456551080	19120	19120	19120	19120	0
273	20240723	152200	456551080	19120	19120	19120	19120	0
274	20240723	152100	456551080	19120	19120	19120	19120	0
275	20240723	152000	456551080	19120	19120	19120	19120	0
276	20240723	151900	456551080	19120	19120	19120	19120	45
277	20240723	151800	455690680	19120	19120	19120	19010	62
278	20240723	151700	454511840	19010	19070	19070	19010	25
279	20240723	151600	454036230	19120	19120	19120	19120	0
280	20240723	151500	454036230	19120	19070	19120	19070	5
281	20240723	151400	453940830	19070	19070	19070	19070	1
282	20240723	151300	453921760	19030	19020	19030	19020	291
283	20240723	151200	448386530	19030	19030	19030	19030	10
284	20240723	151100	448196230	19030	19030	19030	19030	41
285	20240723	151000	447416000	19070	19020	19070	19020	4
286	20240723	150900	447339870	19020	19070	19070	19020	60
287	20240723	150800	446198520	19050	19050	19050	19050	1
288	20240723	150700	446179470	19080	19070	19080	19050	101
289	20240723	150600	444253330	19090	19070	19090	19060	74
290	20240723	150500	442842090	19090	19030	19090	19030	81
291	20240723	150400	441297720	19030	19040	19070	19030	4
292	20240723	150300	441221550	19020	19030	19030	19020	500
293	20240723	150200	431711320	19040	19040	19040	19040	10
294	20240723	150100	431520920	19040	19030	19040	19030	110
295	20240723	150000	429427520	19030	19030	19030	19030	18
296	20240723	145900	429084980	19060	19060	19060	19060	0
297	20240723	145800	429084980	19060	19020	19070	19020	9
298	20240723	145700	428913490	19010	19020	19030	19010	21
299	20240723	145600	428514220	19020	19020	19020	19020	29
300	20240723	145500	427962640	19020	19020	19020	19020	17
301	20240723	145400	427639300	19020	19020	19020	19020	10
302	20240723	145300	427449100	19020	19030	19030	19020	12
303	20240723	145200	427220780	19030	19030	19030	19030	77
304	20240723	145100	425755470	19030	19030	19030	19030	10
305	20240723	145000	425565170	19030	19030	19030	19030	17
306	20240723	144900	425241660	19030	19030	19030	19030	0
307	20240723	144800	425241660	19030	19030	19030	19030	0
308	20240723	144700	425241660	19030	19030	19030	19030	28
309	20240723	144600	424708820	19030	19030	19030	19030	0
310	20240723	144500	424708820	19030	19030	19030	19030	17
311	20240723	144400	424385310	19030	19030	19030	19030	10
312	20240723	144300	424195010	19030	19030	19030	19030	0
313	20240723	144200	424195010	19030	19030	19030	19030	17
314	20240723	144100	423871500	19030	19030	19030	19030	0
315	20240723	144000	423871500	19030	19030	19030	19030	27
316	20240723	143900	423357690	19030	19030	19030	19030	0
317	20240723	143800	423357690	19030	19030	19030	19030	17
318	20240723	143700	423034180	19030	19030	19030	19030	71
319	20240723	143600	421683050	19030	19030	19030	19030	0
320	20240723	143500	421683050	19030	19070	19070	19030	18
321	20240723	143400	421340470	19050	19010	19050	19010	134
322	20240723	143300	418790110	19010	19010	19010	18990	214
323	20240723	143200	414724450	19010	19040	19040	19010	633
324	20240723	143100	402688770	19050	19050	19050	19050	0
325	20240723	143000	402688770	19050	19040	19120	19040	82
326	20240723	142900	401124310	19070	19050	19070	19050	9
327	20240723	142800	400952760	19070	19040	19070	19040	23
328	20240723	142700	400514750	19050	19050	19050	19040	9
329	20240723	142600	400343330	19040	19040	19070	19030	17
330	20240723	142500	400019670	19060	19020	19070	19020	110
331	20240723	142400	397925380	19020	19020	19020	19020	0
332	20240723	142300	397925380	19020	19030	19030	19020	428
333	20240723	142200	389780640	19030	19030	19030	19030	120
334	20240723	142100	387497040	19030	19030	19030	19030	0
335	20240723	142000	387497040	19030	19030	19030	19030	17
336	20240723	141900	387173530	19070	19070	19070	19070	0
337	20240723	141800	387173530	19070	19070	19070	19070	51
338	20240723	141700	386200960	19080	19080	19080	19080	0
339	20240723	141600	386200960	19080	19080	19080	19080	3
340	20240723	141500	386143720	19120	19120	19120	19120	0
341	20240723	141400	386143720	19120	19120	19120	19120	7
342	20240723	141300	386009880	19150	19080	19150	19080	103
343	20240723	141200	384042570	19080	19050	19080	19050	46
344	20240723	141100	383165220	19050	19050	19050	19050	17
345	20240723	141000	382841370	19060	19060	19060	19060	0
346	20240723	140900	382841370	19060	19040	19120	19040	585
347	20240723	140800	371683070	19030	19030	19030	19030	29
348	20240723	140700	371131200	19030	19030	19030	19030	0
349	20240723	140600	371131200	19030	19030	19030	19030	67
350	20240723	140500	369856190	19030	19030	19030	19030	10
351	20240723	140400	369665890	19030	19040	19040	19030	32
352	20240723	140300	369056890	19040	19030	19040	19030	20
353	20240723	140200	368676260	19040	19040	19040	19040	0
354	20240723	140100	368676260	19040	19040	19040	19040	72
355	20240723	140000	367305380	19040	19040	19040	19040	0
356	20240723	135900	367305380	19040	19040	19040	19040	18
357	20240723	135800	366962660	19040	19040	19040	19040	17
358	20240723	135700	366638980	19040	19040	19040	19040	1
359	20240723	135600	366619940	19030	19030	19030	19030	17
360	20240723	135500	366296430	19040	19040	19040	19040	0
361	20240723	135400	366296430	19040	19040	19040	19040	20
362	20240723	135300	365915630	19040	19040	19040	19040	0
363	20240723	135200	365915630	19040	19040	19040	19040	0
364	20240723	135100	365915630	19040	19040	19040	19040	64
365	20240723	135000	364697070	19040	19040	19040	19040	0
366	20240723	134900	364697070	19040	19030	19040	19030	48
367	20240723	134800	363783320	19040	19040	19040	19040	0
368	20240723	134700	363783320	19040	19040	19040	19040	4
369	20240723	134600	363707160	19040	19040	19040	19040	17
370	20240723	134500	363383480	19040	19040	19040	19040	80
371	20240723	134400	361860280	19040	19030	19040	19030	38
372	20240723	134300	361137130	19030	19030	19030	19030	0
373	20240723	134200	361137130	19030	19030	19030	19030	11
374	20240723	134100	360927800	19030	19030	19030	19030	17
375	20240723	134000	360604290	19040	19040	19040	19040	0
376	20240723	133900	360604290	19040	19040	19040	19040	2
377	20240723	133800	360566210	19030	19030	19030	19030	0
378	20240723	133700	360566210	19030	19030	19030	19030	27
379	20240723	133600	360052400	19030	19030	19030	19030	0
380	20240723	133500	360052400	19030	19030	19030	19030	0
381	20240723	133400	360052400	19030	19030	19030	19030	17
382	20240723	133300	359728890	19050	19050	19050	19050	0
383	20240723	133200	359728890	19050	19050	19050	19050	6
384	20240723	133100	359614590	19050	19040	19060	19040	16
385	20240723	133000	359309910	19030	19030	19030	19030	2
386	20240723	132900	359271850	19040	19040	19040	19040	15
387	20240723	132800	358986250	19040	19040	19040	19040	0
388	20240723	132700	358986250	19040	19040	19040	19040	17
389	20240723	132600	358662570	19040	19040	19040	19040	10
390	20240723	132500	358472170	19040	19040	19040	19040	22
391	20240723	132400	358053290	19040	19040	19040	19040	18
392	20240723	132300	357710570	19040	19040	19040	19040	10
393	20240723	132200	357520170	19040	19040	19040	19040	18
394	20240723	132100	357177450	19060	19060	19080	19060	4
395	20240723	132000	357101190	19060	19050	19060	19050	7
396	20240723	131900	356967830	19050	19070	19080	19050	25
397	20240723	131800	356491350	19050	19030	19050	19030	32
398	20240723	131700	355881870	19010	19010	19010	19010	17
399	20240723	131600	355558700	19010	19010	19010	19010	0
400	20240723	131500	355558700	19010	19010	19010	19010	28
401	20240723	131400	355026420	19010	19010	19010	19010	0
402	20240723	131300	355026420	19010	19010	19010	19010	0
403	20240723	131200	355026420	19010	18980	19010	18980	137
404	20240723	131100	352423860	18990	18990	18990	18990	0
405	20240723	131000	352423860	18990	19040	19040	18990	110
406	20240723	130900	350332480	19050	19050	19050	19050	0
407	20240723	130800	350332480	19050	19050	19050	19050	0
408	20240723	130700	350332480	19050	19000	19080	19000	137
409	20240723	130600	347728110	18970	18970	18970	18970	1
410	20240723	130500	347709140	18970	19000	19000	18970	34
411	20240723	130400	347063680	18990	18990	19000	18990	13
412	20240723	130300	346816770	19000	18990	19000	18990	12
413	20240723	130200	346588840	18990	18980	18990	18980	18
414	20240723	130100	346247190	19000	18950	19020	18950	22
415	20240723	130000	345829320	18950	18940	18970	18940	141
416	20240723	125900	343157350	18940	18940	18960	18940	8
417	20240723	125800	343005810	18950	18930	18950	18930	188
418	20240723	125700	339446950	18930	18930	18930	18930	2
419	20240723	125600	339409090	18940	18910	18980	18910	130
420	20240723	125500	336948680	18890	18900	18930	18890	173
421	20240723	125400	333676370	18900	18920	18920	18900	221
422	20240723	125300	329499450	18920	18920	18920	18900	50
423	20240723	125200	328553550	18940	18930	18960	18930	154
424	20240723	125100	325636780	18950	18960	18980	18920	12
425	20240723	125000	325409300	18980	18970	18990	18950	25
426	20240723	124900	324935370	18970	18940	19080	18940	31
427	20240723	124800	324346980	18930	18910	18930	18910	27
428	20240723	124700	323836250	18920	18910	18920	18910	38
429	20240723	124600	323117500	18910	18910	18910	18910	0
430	20240723	124500	323117500	18910	18910	18910	18910	20
431	20240723	124400	322739300	18910	18910	18910	18910	7
432	20240723	124300	322606930	18910	18910	18910	18910	57
433	20240723	124200	321529060	18920	18920	18920	18920	0
434	20240723	124100	321529060	18920	18920	18920	18920	1
435	20240723	124000	321510140	18910	18920	18920	18910	18
436	20240723	123900	321169750	18920	18920	18920	18920	1
437	20240723	123800	321150830	18920	18920	18920	18920	7
438	20240723	123700	321018390	18940	18940	18940	18940	1
439	20240723	123600	320999450	18950	18950	18950	18950	8
440	20240723	123500	320847850	18960	18870	18960	18870	136
441	20240723	123400	318269800	18870	18870	18870	18870	3
442	20240723	123300	318213190	18870	18870	18870	18870	21
443	20240723	123200	317816920	18870	18870	18870	18870	0
444	20240723	123100	317816920	18870	18870	18870	18870	27
445	20240723	123000	317307430	18870	18870	18870	18870	10
446	20240723	122900	317118730	18870	18870	18870	18870	0
447	20240723	122800	317118730	18870	18870	18870	18870	17
448	20240723	122700	316797940	18890	18880	18890	18880	101
449	20240723	122600	314890060	18890	18870	18890	18870	49
450	20240723	122500	313965300	18870	18870	18870	18870	0
451	20240723	122400	313965300	18870	18870	18870	18870	78
452	20240723	122300	312493440	18870	18870	18880	18870	28
453	20240723	122200	311965070	18880	18880	18880	18880	27
454	20240723	122100	311455310	18880	18880	18880	18880	17
455	20240723	122000	311134350	18900	18900	18910	18900	7
456	20240723	121900	311002030	18880	18880	18880	18880	38
457	20240723	121800	310284590	18910	18900	18930	18900	13
458	20240723	121700	310038800	18880	18870	18880	18860	37
459	20240723	121600	309340430	18870	18910	18930	18870	631
460	20240723	121500	297418660	18920	18950	18950	18920	844
461	20240723	121400	281433550	18950	18950	18950	18950	17
462	20240723	121300	281111400	18960	18960	18960	18960	5
463	20240723	121200	281016600	18950	18950	18950	18950	10
464	20240723	121100	280827100	18950	18960	18960	18950	18
465	20240723	121000	280485990	18950	18950	18950	18950	0
466	20240723	120900	280485990	18950	18950	18950	18950	17
467	20240723	120800	280163840	18950	18950	18950	18950	10
468	20240723	120700	279974340	18960	18960	18960	18960	1
469	20240723	120600	279955380	18950	18950	18950	18950	17
470	20240723	120500	279633230	18950	18950	18950	18950	10
471	20240723	120400	279443730	18950	18950	18950	18950	52
472	20240723	120300	278458330	18950	18950	18950	18950	0
473	20240723	120200	278458330	18950	18950	18950	18950	0
474	20240723	120100	278458330	18950	18950	18950	18950	37
475	20240723	120000	277757180	18950	18950	18950	18950	0
476	20240723	115900	277757180	18950	18950	18950	18950	17
477	20240723	115800	277435030	18960	18960	18960	18960	0
478	20240723	115700	277435030	18960	18950	18960	18950	18
479	20240723	115600	277093920	18950	18950	18950	18950	0
480	20240723	115500	277093920	18950	18950	18950	18950	1
481	20240723	115400	277074970	18950	18960	18960	18950	29
482	20240723	115300	276525410	18950	18950	18950	18950	7
483	20240723	115200	276392760	18950	18950	18950	18950	17
484	20240723	115100	276070610	18960	18960	18960	18960	75
485	20240723	115000	274648610	18970	18970	18970	18970	1
486	20240723	114900	274629640	18970	18970	18970	18970	2
487	20240723	114800	274591700	18960	18960	18960	18960	26
488	20240723	114700	274098740	18950	18960	18960	18950	33
489	20240723	114600	273473340	18960	18960	18960	18960	0
490	20240723	114500	273473340	18960	18960	18960	18960	6
491	20240723	114400	273359580	18960	18960	18960	18960	27
492	20240723	114300	272847660	18960	18960	18960	18960	0
493	20240723	114200	272847660	18960	18960	18960	18960	17
494	20240723	114100	272525340	18980	18980	18980	18980	0
495	20240723	114000	272525340	18980	18990	19080	18980	66
496	20240723	113900	271270100	18980	18980	18980	18980	17
497	20240723	113800	270947440	18990	18980	19050	18980	8
498	20240723	113700	270795480	18980	18980	18980	18980	25
499	20240723	113600	270320980	18980	18980	18980	18980	200
500	20240723	113500	266524980	18980	18980	18980	18980	17
501	20240723	113400	266202320	18980	18980	18980	18980	0
502	20240723	113300	266202320	18980	18980	18980	18980	28
503	20240723	113200	265670880	18960	18960	18960	18960	17
504	20240723	113100	265348560	18980	18980	18980	18980	0
505	20240723	113000	265348560	18980	18960	18980	18960	18
506	20240723	112900	265007260	18960	18960	18960	18960	11
507	20240723	112800	264798700	18960	18960	18960	18960	4
508	20240723	112700	264722860	18960	18960	18960	18960	13
509	20240723	112600	264476380	18980	18960	18980	18960	11
510	20240723	112500	264267800	18960	18960	18960	18960	17
511	20240723	112400	263945480	18970	18970	18970	18970	0
512	20240723	112300	263945480	18970	18970	18970	18970	1
513	20240723	112200	263926510	18960	18980	18980	18960	19
514	20240723	112100	263566230	18960	18960	18960	18960	0
515	20240723	112000	263566230	18960	18960	18960	18960	17
516	20240723	111900	263243910	18960	18960	18960	18960	10
517	20240723	111800	263054310	18950	18950	18950	18950	17
518	20240723	111700	262732160	18970	18970	18970	18970	25
519	20240723	111600	262257910	18980	18980	18980	18980	1
520	20240723	111500	262238930	18970	18970	18970	18970	28
521	20240723	111400	261707770	18980	18980	18980	18980	52
522	20240723	111300	260720810	18980	18970	18980	18970	18
523	20240723	111200	260379340	18970	18970	18970	18970	15
524	20240723	111100	260094790	18970	18970	18970	18970	4
525	20240723	111000	260018910	18950	18950	18950	18950	17
526	20240723	110900	259696760	18950	18950	18950	18950	1
527	20240723	110800	259677810	18950	18950	18950	18950	27
528	20240723	110700	259166160	18950	18960	18960	18950	5
529	20240723	110600	259071400	18950	18950	18950	18950	0
530	20240723	110500	259071400	18950	18950	18970	18950	20
531	20240723	110400	258692360	18970	18950	18980	18950	12
532	20240723	110300	258464810	18960	18960	18980	18950	572
533	20240723	110200	247616340	18960	18960	18960	18960	2
534	20240723	110100	247578420	18950	18960	18960	18950	460
535	20240723	110000	238861310	18960	18960	18960	18960	116
536	20240723	105900	236661950	18960	18960	18960	18960	0
537	20240723	105800	236661950	18960	18960	18960	18960	28
538	20240723	105700	236131070	18970	18970	18970	18970	52
539	20240723	105600	235144630	18970	18970	18970	18970	27
540	20240723	105500	234632440	18970	18970	18970	18970	1
541	20240723	105400	234613470	18970	18960	18970	18960	178
542	20240723	105300	231238030	18970	18970	18970	18970	0
543	20240723	105200	231238030	18970	18970	18970	18970	1
544	20240723	105100	231219060	18970	18970	18970	18970	17
545	20240723	105000	230896570	18970	18970	18970	18970	1
546	20240723	104900	230877600	18970	18970	18970	18970	1
547	20240723	104800	230858630	18960	18970	18980	18960	3
548	20240723	104700	230801720	18960	18960	18960	18960	26
549	20240723	104600	230308760	18960	18960	18960	18960	3
550	20240723	104500	230251880	18970	18970	18970	18970	1
551	20240723	104400	230232910	18970	18960	18970	18960	111
552	20240723	104300	228127340	18960	18960	18960	18960	10
553	20240723	104200	227937740	18960	18960	18960	18960	155
554	20240723	104100	224998940	18970	18960	18970	18960	101
555	20240723	104000	223083970	18960	18960	18960	18960	32
556	20240723	103900	222477250	18970	18970	18970	18970	1
557	20240723	103800	222458280	18970	18970	18970	18960	194
558	20240723	103700	218779960	18970	19030	19030	18970	583
559	20240723	103600	207698510	19050	19060	19060	19030	14
560	20240723	103500	207431890	19060	19060	19060	19060	172
561	20240723	103400	204153570	19060	19060	19060	19060	0
562	20240723	103300	204153570	19060	19050	19060	19050	42
563	20240723	103200	203353150	19040	19060	19060	19040	19
564	20240723	103100	202991330	19050	19060	19060	19050	134
565	20240723	103000	200438410	19080	19080	19080	19080	2
566	20240723	102900	200400250	19080	19080	19080	19080	33
567	20240723	102800	199770610	19080	19080	19170	19080	5
568	20240723	102700	199675120	19080	19060	19090	19060	130
569	20240723	102600	197197270	19050	19050	19050	19050	2
570	20240723	102500	197159170	19060	19050	19060	19050	5
571	20240723	102400	197063900	19020	19020	19020	19020	0
572	20240723	102300	197063900	19020	19020	19020	19020	0
573	20240723	102200	197063900	19020	19060	19060	19020	93
574	20240723	102100	195294970	19140	19030	19140	19030	1000
575	20240723	102000	176187700	19020	19020	19020	19020	62
576	20240723	101900	175008460	19020	19020	19020	19020	47
577	20240723	101800	174114520	19020	19020	19020	19020	0
578	20240723	101700	174114520	19020	19020	19020	19020	0
579	20240723	101600	174114520	19020	19020	19020	19020	0
580	20240723	101500	174114520	19020	19020	19020	19020	10
581	20240723	101400	173924320	19020	19010	19020	19010	81
582	20240723	101300	172384500	19010	19010	19010	19010	0
583	20240723	101200	172384500	19010	19010	19010	19010	0
584	20240723	101100	172384500	19010	19010	19010	19010	0
585	20240723	101000	172384500	19010	18970	19010	18960	365
586	20240723	100900	165453880	18980	19010	19010	18980	251
587	20240723	100800	160686720	19010	19010	19010	19010	22
588	20240723	100700	160268500	19010	19010	19010	19010	0
589	20240723	100600	160268500	19010	19010	19010	19010	0
590	20240723	100500	160268500	19010	19010	19010	19010	20
591	20240723	100400	159888300	19010	19020	19020	19010	176
592	20240723	100300	156542430	19020	19020	19020	19020	194
593	20240723	100200	152852550	19020	19020	19020	19020	6
594	20240723	100100	152738430	19010	19000	19010	18980	805
595	20240723	100000	137441820	19000	19010	19010	19000	280
596	20240723	095900	132119800	19010	19010	19010	19010	669
597	20240723	095800	119402110	19020	19030	19030	19020	24
598	20240723	095700	118945510	19040	19040	19040	19040	1
599	20240723	095600	118926470	19040	19050	19050	19040	3
600	20240723	095500	118869340	19060	19060	19060	19060	0
601	20240723	095400	118869340	19060	19050	19060	19050	16
602	20240723	095300	118564400	19060	19020	19060	19020	135
603	20240723	095200	115994520	19010	19020	19020	19010	7
604	20240723	095100	115861390	19020	19030	19030	19020	59
605	20240723	095000	114738880	19040	19040	19040	19040	1
606	20240723	094900	114719840	19040	19040	19040	19040	0
607	20240723	094800	114719840	19040	19040	19040	19040	29
608	20240723	094700	114167680	19040	19040	19040	19040	30
609	20240723	094600	113596480	19040	19040	19040	19040	1
610	20240723	094500	113577440	19040	19050	19050	19040	54
611	20240723	094400	112548750	19060	19060	19060	19050	3
612	20240723	094300	112491580	19050	19100	19100	19050	152
613	20240723	094200	109590900	19100	19100	19100	19100	0
614	20240723	094100	109590900	19100	19100	19100	19100	77
615	20240723	094000	108120200	19110	19130	19130	19110	76
616	20240723	093900	106666630	19140	19140	19140	19140	0
617	20240723	093800	106666630	19140	19140	19140	19140	10
618	20240723	093700	106475230	19140	19140	19140	19140	0
619	20240723	093600	106475230	19140	19140	19140	19140	5
620	20240723	093500	106379530	19140	19140	19140	19140	0
621	20240723	093400	106379530	19140	19140	19140	19140	3
622	20240723	093300	106322110	19150	19150	19150	19150	0
623	20240723	093200	106322110	19150	19130	19150	19130	15
624	20240723	093100	106035020	19120	19130	19160	19120	13
625	20240723	093000	105786280	19120	19110	19120	19110	14
626	20240723	092900	105518730	19110	19110	19110	19110	20
627	20240723	092800	105136530	19110	19180	19190	19100	463
628	20240723	092700	96274340	19160	19180	19180	19160	179
629	20240723	092600	92843810	19180	19180	19180	19180	10
630	20240723	092500	92652010	19180	19170	19180	19170	44
631	20240723	092400	91808470	19170	19170	19170	19160	36
632	20240723	092300	91118590	19170	19170	19170	19170	27
633	20240723	092200	90601000	19180	19200	19200	19180	41
634	20240723	092100	89814200	19200	19200	19200	19200	0
635	20240723	092000	89814200	19200	19200	19200	19200	33
636	20240723	091900	89180600	19200	19200	19200	19200	10
637	20240723	091800	88988600	19200	19240	19240	19200	101
638	20240723	091700	87048170	19220	19220	19220	19220	18
639	20240723	091600	86702210	19220	19230	19370	19220	34
640	20240723	091500	86047180	19200	19210	19300	19200	1045
641	20240723	091400	65978880	19210	19210	19210	19210	0
642	20240723	091300	65978880	19210	19270	19270	19210	306
643	20240723	091200	60094560	19270	19270	19270	19270	82
644	20240723	091100	58514420	19390	19390	19390	19390	0
645	20240723	091000	58514420	19390	19390	19390	19390	0
646	20240723	090900	58514420	19390	19390	19390	19390	10
647	20240723	090800	58320520	19390	19170	19390	19160	90
648	20240723	090700	56589320	19160	19240	19380	19160	218
649	20240723	090600	52402580	19440	19440	19440	19440	0
650	20240723	090500	52402580	19440	19430	19440	19430	20
651	20240723	090400	52013970	19450	19230	19450	19220	11
652	20240723	090300	51802260	19470	19400	19470	19390	341
653	20240723	090200	45180970	19410	19470	19470	19410	21
654	20240723	090100	44773300	19350	19210	19470	19210	121
655	20240723	090000	42434630	19520	19510	19530	19490	2175