KissMeData/160980/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	202400	723007260	16030	16030	16030	16030	971
3	20240724	202300	723007260	16030	16030	16030	16030	0
4	20240724	202200	723007260	16030	16030	16030	16030	0
5	20240724	202100	723007260	16030	16030	16030	16030	0
6	20240724	202000	723007260	16030	16030	16030	16030	0
7	20240724	201900	723007260	16030	16030	16030	16030	0
8	20240724	201800	723007260	16030	16030	16030	16030	0
9	20240724	201700	723007260	16030	16030	16030	16030	0
10	20240724	201600	723007260	16030	16030	16030	16030	0
11	20240724	201500	723007260	16030	16030	16030	16030	0
12	20240724	201400	723007260	16030	16030	16030	16030	0
13	20240724	201300	723007260	16030	16030	16030	16030	0
14	20240724	201200	723007260	16030	16030	16030	16030	0
15	20240724	201100	723007260	16030	16030	16030	16030	0
16	20240724	201000	723007260	16030	16030	16030	16030	0
17	20240724	200900	723007260	16030	16030	16030	16030	0
18	20240724	200800	723007260	16030	16030	16030	16030	0
19	20240724	200700	723007260	16030	16030	16030	16030	0
20	20240724	200600	723007260	16030	16030	16030	16030	0
21	20240724	200500	723007260	16030	16030	16030	16030	0
22	20240724	200400	723007260	16030	16030	16030	16030	0
23	20240724	200300	723007260	16030	16030	16030	16030	0
24	20240724	200200	723007260	16030	16030	16030	16030	0
25	20240724	200100	723007260	16030	16030	16030	16030	0
26	20240724	200000	723007260	16030	16030	16030	16030	0
27	20240724	195900	723007260	16030	16030	16030	16030	0
28	20240724	195800	723007260	16030	16030	16030	16030	0
29	20240724	195700	723007260	16030	16030	16030	16030	0
30	20240724	195600	723007260	16030	16030	16030	16030	0
31	20240724	195500	723007260	16030	16030	16030	16030	0
32	20240724	195400	723007260	16030	16030	16030	16030	971
33	20240724	195300	723007260	16030	16030	16030	16030	0
34	20240724	195200	723007260	16030	16030	16030	16030	0
35	20240724	195100	723007260	16030	16030	16030	16030	0
36	20240724	195000	723007260	16030	16030	16030	16030	0
37	20240724	194900	723007260	16030	16030	16030	16030	0
38	20240724	194800	723007260	16030	16030	16030	16030	0
39	20240724	194700	723007260	16030	16030	16030	16030	0
40	20240724	194600	723007260	16030	16030	16030	16030	0
41	20240724	194500	723007260	16030	16030	16030	16030	0
42	20240724	194400	723007260	16030	16030	16030	16030	0
43	20240724	194300	723007260	16030	16030	16030	16030	0
44	20240724	194200	723007260	16030	16030	16030	16030	0
45	20240724	194100	723007260	16030	16030	16030	16030	0
46	20240724	194000	723007260	16030	16030	16030	16030	0
47	20240724	193900	723007260	16030	16030	16030	16030	0
48	20240724	193800	723007260	16030	16030	16030	16030	0
49	20240724	193700	723007260	16030	16030	16030	16030	0
50	20240724	193600	723007260	16030	16030	16030	16030	0
51	20240724	193500	723007260	16030	16030	16030	16030	0
52	20240724	193400	723007260	16030	16030	16030	16030	0
53	20240724	193300	723007260	16030	16030	16030	16030	0
54	20240724	193200	723007260	16030	16030	16030	16030	0
55	20240724	193100	723007260	16030	16030	16030	16030	0
56	20240724	193000	723007260	16030	16030	16030	16030	0
57	20240724	192900	723007260	16030	16030	16030	16030	0
58	20240724	192800	723007260	16030	16030	16030	16030	0
59	20240724	192700	723007260	16030	16030	16030	16030	0
60	20240724	192600	723007260	16030	16030	16030	16030	0
61	20240724	192500	723007260	16030	16030	16030	16030	0
62	20240724	192400	723007260	16030	16030	16030	16030	971
63	20240724	192300	723007260	16030	16030	16030	16030	0
64	20240724	192200	723007260	16030	16030	16030	16030	0
65	20240724	192100	723007260	16030	16030	16030	16030	0
66	20240724	192000	723007260	16030	16030	16030	16030	0
67	20240724	191900	723007260	16030	16030	16030	16030	0
68	20240724	191800	723007260	16030	16030	16030	16030	0
69	20240724	191700	723007260	16030	16030	16030	16030	0
70	20240724	191600	723007260	16030	16030	16030	16030	0
71	20240724	191500	723007260	16030	16030	16030	16030	0
72	20240724	191400	723007260	16030	16030	16030	16030	0
73	20240724	191300	723007260	16030	16030	16030	16030	0
74	20240724	191200	723007260	16030	16030	16030	16030	0
75	20240724	191100	723007260	16030	16030	16030	16030	0
76	20240724	191000	723007260	16030	16030	16030	16030	0
77	20240724	190900	723007260	16030	16030	16030	16030	0
78	20240724	190800	723007260	16030	16030	16030	16030	0
79	20240724	190700	723007260	16030	16030	16030	16030	0
80	20240724	190600	723007260	16030	16030	16030	16030	0
81	20240724	190500	723007260	16030	16030	16030	16030	0
82	20240724	190400	723007260	16030	16030	16030	16030	0
83	20240724	190300	723007260	16030	16030	16030	16030	0
84	20240724	190200	723007260	16030	16030	16030	16030	0
85	20240724	190100	723007260	16030	16030	16030	16030	0
86	20240724	190000	723007260	16030	16030	16030	16030	0
87	20240724	185900	723007260	16030	16030	16030	16030	0
88	20240724	185800	723007260	16030	16030	16030	16030	0
89	20240724	185700	723007260	16030	16030	16030	16030	0
90	20240724	185600	723007260	16030	16030	16030	16030	0
91	20240724	185500	723007260	16030	16030	16030	16030	0
92	20240724	185400	723007260	16030	16030	16030	16030	971
93	20240724	185300	723007260	16030	16030	16030	16030	0
94	20240724	185200	723007260	16030	16030	16030	16030	0
95	20240724	185100	723007260	16030	16030	16030	16030	0
96	20240724	185000	723007260	16030	16030	16030	16030	0
97	20240724	184900	723007260	16030	16030	16030	16030	0
98	20240724	184800	723007260	16030	16030	16030	16030	0
99	20240724	184700	723007260	16030	16030	16030	16030	0
100	20240724	184600	723007260	16030	16030	16030	16030	0
101	20240724	184500	723007260	16030	16030	16030	16030	0
102	20240724	184400	723007260	16030	16030	16030	16030	0
103	20240724	184300	723007260	16030	16030	16030	16030	0
104	20240724	184200	723007260	16030	16030	16030	16030	0
105	20240724	184100	723007260	16030	16030	16030	16030	0
106	20240724	184000	723007260	16030	16030	16030	16030	0
107	20240724	183900	723007260	16030	16030	16030	16030	0
108	20240724	183800	723007260	16030	16030	16030	16030	0
109	20240724	183700	723007260	16030	16030	16030	16030	0
110	20240724	183600	723007260	16030	16030	16030	16030	0
111	20240724	183500	723007260	16030	16030	16030	16030	0
112	20240724	183400	723007260	16030	16030	16030	16030	0
113	20240724	183300	723007260	16030	16030	16030	16030	0
114	20240724	183200	723007260	16030	16030	16030	16030	0
115	20240724	183100	723007260	16030	16030	16030	16030	0
116	20240724	183000	723007260	16030	16030	16030	16030	0
117	20240724	182900	723007260	16030	16030	16030	16030	0
118	20240724	182800	723007260	16030	16030	16030	16030	0
119	20240724	182700	723007260	16030	16030	16030	16030	0
120	20240724	182600	723007260	16030	16030	16030	16030	0
121	20240724	182500	723007260	16030	16030	16030	16030	0
122	20240724	182400	723007260	16030	16030	16030	16030	971
123	20240724	182300	723007260	16030	16030	16030	16030	0
124	20240724	182200	723007260	16030	16030	16030	16030	0
125	20240724	182100	723007260	16030	16030	16030	16030	0
126	20240724	182000	723007260	16030	16030	16030	16030	0
127	20240724	181900	723007260	16030	16030	16030	16030	0
128	20240724	181800	723007260	16030	16030	16030	16030	0
129	20240724	181700	723007260	16030	16030	16030	16030	0
130	20240724	181600	723007260	16030	16030	16030	16030	0
131	20240724	181500	723007260	16030	16030	16030	16030	0
132	20240724	181400	723007260	16030	16030	16030	16030	0
133	20240724	181300	723007260	16030	16030	16030	16030	0
134	20240724	181200	723007260	16030	16030	16030	16030	0
135	20240724	181100	723007260	16030	16030	16030	16030	0
136	20240724	181000	723007260	16030	16030	16030	16030	0
137	20240724	180900	723007260	16030	16030	16030	16030	0
138	20240724	180800	723007260	16030	16030	16030	16030	0
139	20240724	180700	723007260	16030	16030	16030	16030	0
140	20240724	180600	723007260	16030	16030	16030	16030	0
141	20240724	180500	723007260	16030	16030	16030	16030	0
142	20240724	180400	723007260	16030	16030	16030	16030	0
143	20240724	180300	723007260	16030	16030	16030	16030	0
144	20240724	180200	723007260	16030	16030	16030	16030	0
145	20240724	180100	723007260	16030	16030	16030	16030	0
146	20240724	180000	723007260	16030	16030	16030	16030	0
147	20240724	175900	723007260	16030	16030	16030	16030	0
148	20240724	175800	723007260	16030	16030	16030	16030	0
149	20240724	175700	723007260	16030	16030	16030	16030	0
150	20240724	175600	723007260	16030	16030	16030	16030	0
151	20240724	175500	723007260	16030	16030	16030	16030	0
152	20240724	175400	723007260	16030	16030	16030	16030	971
153	20240724	175300	723007260	16030	16030	16030	16030	0
154	20240724	175200	723007260	16030	16030	16030	16030	0
155	20240724	175100	723007260	16030	16030	16030	16030	0
156	20240724	175000	723007260	16030	16030	16030	16030	0
157	20240724	174900	723007260	16030	16030	16030	16030	0
158	20240724	174800	723007260	16030	16030	16030	16030	0
159	20240724	174700	723007260	16030	16030	16030	16030	0
160	20240724	174600	723007260	16030	16030	16030	16030	0
161	20240724	174500	723007260	16030	16030	16030	16030	0
162	20240724	174400	723007260	16030	16030	16030	16030	0
163	20240724	174300	723007260	16030	16030	16030	16030	0
164	20240724	174200	723007260	16030	16030	16030	16030	0
165	20240724	174100	723007260	16030	16030	16030	16030	0
166	20240724	174000	723007260	16030	16030	16030	16030	0
167	20240724	173900	723007260	16030	16030	16030	16030	0
168	20240724	173800	723007260	16030	16030	16030	16030	0
169	20240724	173700	723007260	16030	16030	16030	16030	0
170	20240724	173600	723007260	16030	16030	16030	16030	0
171	20240724	173500	723007260	16030	16030	16030	16030	0
172	20240724	173400	723007260	16030	16030	16030	16030	0
173	20240724	173300	723007260	16030	16030	16030	16030	0
174	20240724	173200	723007260	16030	16030	16030	16030	0
175	20240724	173100	723007260	16030	16030	16030	16030	0
176	20240724	173000	723007260	16030	16030	16030	16030	0
177	20240724	172900	723007260	16030	16030	16030	16030	0
178	20240724	172800	723007260	16030	16030	16030	16030	0
179	20240724	172700	723007260	16030	16030	16030	16030	0
180	20240724	172600	723007260	16030	16030	16030	16030	0
181	20240724	172500	723007260	16030	16030	16030	16030	0
182	20240724	172400	723007260	16030	16030	16030	16030	971
183	20240724	172300	723007260	16030	16030	16030	16030	0
184	20240724	172200	723007260	16030	16030	16030	16030	0
185	20240724	172100	723007260	16030	16030	16030	16030	0
186	20240724	172000	723007260	16030	16030	16030	16030	0
187	20240724	171900	723007260	16030	16030	16030	16030	0
188	20240724	171800	723007260	16030	16030	16030	16030	0
189	20240724	171700	723007260	16030	16030	16030	16030	0
190	20240724	171600	723007260	16030	16030	16030	16030	0
191	20240724	171500	723007260	16030	16030	16030	16030	0
192	20240724	171400	723007260	16030	16030	16030	16030	0
193	20240724	171300	723007260	16030	16030	16030	16030	0
194	20240724	171200	723007260	16030	16030	16030	16030	0
195	20240724	171100	723007260	16030	16030	16030	16030	0
196	20240724	171000	723007260	16030	16030	16030	16030	0
197	20240724	170900	723007260	16030	16030	16030	16030	0
198	20240724	170800	723007260	16030	16030	16030	16030	0
199	20240724	170700	723007260	16030	16030	16030	16030	0
200	20240724	170600	723007260	16030	16030	16030	16030	0
201	20240724	170500	723007260	16030	16030	16030	16030	0
202	20240724	170400	723007260	16030	16030	16030	16030	0
203	20240724	170300	723007260	16030	16030	16030	16030	0
204	20240724	170200	723007260	16030	16030	16030	16030	0
205	20240724	170100	723007260	16030	16030	16030	16030	0
206	20240724	170000	723007260	16030	16030	16030	16030	0
207	20240724	165900	723007260	16030	16030	16030	16030	0
208	20240724	165800	723007260	16030	16030	16030	16030	0
209	20240724	165700	723007260	16030	16030	16030	16030	0
210	20240724	165600	723007260	16030	16030	16030	16030	0
211	20240724	165500	723007260	16030	16030	16030	16030	0
212	20240724	165400	723007260	16030	16030	16030	16030	971
213	20240724	165300	723007260	16030	16030	16030	16030	0
214	20240724	165200	723007260	16030	16030	16030	16030	0
215	20240724	165100	723007260	16030	16030	16030	16030	0
216	20240724	165000	723007260	16030	16030	16030	16030	0
217	20240724	164900	723007260	16030	16030	16030	16030	0
218	20240724	164800	723007260	16030	16030	16030	16030	0
219	20240724	164700	723007260	16030	16030	16030	16030	0
220	20240724	164600	723007260	16030	16030	16030	16030	0
221	20240724	164500	723007260	16030	16030	16030	16030	0
222	20240724	164400	723007260	16030	16030	16030	16030	0
223	20240724	164300	723007260	16030	16030	16030	16030	0
224	20240724	164200	723007260	16030	16030	16030	16030	0
225	20240724	164100	723007260	16030	16030	16030	16030	0
226	20240724	164000	723007260	16030	16030	16030	16030	0
227	20240724	163900	723007260	16030	16030	16030	16030	0
228	20240724	163800	723007260	16030	16030	16030	16030	0
229	20240724	163700	723007260	16030	16030	16030	16030	0
230	20240724	163600	723007260	16030	16030	16030	16030	0
231	20240724	163500	723007260	16030	16030	16030	16030	0
232	20240724	163400	723007260	16030	16030	16030	16030	0
233	20240724	163300	723007260	16030	16030	16030	16030	0
234	20240724	163200	723007260	16030	16030	16030	16030	0
235	20240724	163100	723007260	16030	16030	16030	16030	0
236	20240724	163000	723007260	16030	16030	16030	16030	0
237	20240724	162900	723007260	16030	16030	16030	16030	0
238	20240724	162800	723007260	16030	16030	16030	16030	0
239	20240724	162700	723007260	16030	16030	16030	16030	0
240	20240724	162600	723007260	16030	16030	16030	16030	0
241	20240724	162500	723007260	16030	16030	16030	16030	0
242	20240724	162400	723007260	16030	16030	16030	16030	971
243	20240724	162300	723007260	16030	16030	16030	16030	0
244	20240724	162200	723007260	16030	16030	16030	16030	0
245	20240724	162100	723007260	16030	16030	16030	16030	0
246	20240724	162000	723007260	16030	16030	16030	16030	0
247	20240724	161900	723007260	16030	16030	16030	16030	0
248	20240724	161800	723007260	16030	16030	16030	16030	0
249	20240724	161700	723007260	16030	16030	16030	16030	0
250	20240724	161600	723007260	16030	16030	16030	16030	0
251	20240724	161500	723007260	16030	16030	16030	16030	0
252	20240724	161400	723007260	16030	16030	16030	16030	0
253	20240724	161300	723007260	16030	16030	16030	16030	0
254	20240724	161200	723007260	16030	16030	16030	16030	0
255	20240724	161100	723007260	16030	16030	16030	16030	0
256	20240724	161000	723007260	16030	16030	16030	16030	0
257	20240724	160900	723007260	16030	16030	16030	16030	0
258	20240724	160800	723007260	16030	16030	16030	16030	0
259	20240724	160700	723007260	16030	16030	16030	16030	0
260	20240724	160600	723007260	16030	16030	16030	16030	0
261	20240724	160500	723007260	16030	16030	16030	16030	0
262	20240724	160400	723007260	16030	16030	16030	16030	0
263	20240724	160300	723007260	16030	16030	16030	16030	0
264	20240724	160200	723007260	16030	16030	16030	16030	0
265	20240724	160100	723007260	16030	16030	16030	16030	0
266	20240724	160000	723007260	16030	16030	16030	16030	0
267	20240724	155900	723007260	16030	16030	16030	16030	0
268	20240724	155800	723007260	16030	16030	16030	16030	0
269	20240724	155700	723007260	16030	16030	16030	16030	0
270	20240724	155600	723007260	16030	16030	16030	16030	0
271	20240724	155500	723007260	16030	16030	16030	16030	0
272	20240724	155400	723007260	16030	16030	16030	16030	971
273	20240724	155300	723007260	16030	16030	16030	16030	0
274	20240724	155200	723007260	16030	16030	16030	16030	0
275	20240724	155100	723007260	16030	16030	16030	16030	0
276	20240724	155000	723007260	16030	16030	16030	16030	0
277	20240724	154900	723007260	16030	16030	16030	16030	0
278	20240724	154800	723007260	16030	16030	16030	16030	0
279	20240724	154700	723007260	16030	16030	16030	16030	0
280	20240724	154600	723007260	16030	16030	16030	16030	0
281	20240724	154500	723007260	16030	16030	16030	16030	0
282	20240724	154400	723007260	16030	16030	16030	16030	0
283	20240724	154300	723007260	16030	16030	16030	16030	0
284	20240724	154200	723007260	16030	16030	16030	16030	0
285	20240724	154100	723007260	16030	16030	16030	16030	0
286	20240724	154000	723007260	16030	16030	16030	16030	0
287	20240724	153900	723007260	16030	16030	16030	16030	0
288	20240724	153800	723007260	16030	16030	16030	16030	0
289	20240724	153700	723007260	16030	16030	16030	16030	0
290	20240724	153600	723007260	16030	16030	16030	16030	0
291	20240724	153500	723007260	16030	16030	16030	16030	0
292	20240724	153400	723007260	16030	16030	16030	16030	0
293	20240724	153300	723007260	16030	16030	16030	16030	0
294	20240724	153200	723007260	16030	16030	16030	16030	0
295	20240724	153100	723007260	16030	16030	16030	16030	0
296	20240724	153000	723007260	16030	16030	16030	16030	971
297	20240724	152900	707442130	16060	16060	16060	16060	0
298	20240724	152800	707442130	16060	16060	16060	16060	0
299	20240724	152700	707442130	16060	16060	16060	16060	0
300	20240724	152600	707442130	16060	16060	16060	16060	0
301	20240724	152500	707442130	16060	16060	16060	16060	0
302	20240724	152400	707442130	16060	16060	16060	16060	0
303	20240724	152300	707442130	16060	16060	16060	16060	0
304	20240724	152200	707442130	16060	16060	16060	16060	0
305	20240724	152100	707442130	16060	16060	16060	16060	0
306	20240724	152000	707442130	16060	16060	16060	16060	0
307	20240724	151900	707442130	16060	16060	16060	16060	318
308	20240724	151800	702335050	16060	16060	16060	16060	50
309	20240724	151700	701532050	16060	16060	16070	16010	514
310	20240724	151600	693292270	16060	16060	16060	16060	140
311	20240724	151500	691043870	16060	16060	16060	16020	270
312	20240724	151400	686711670	16060	16060	16060	16060	96
313	20240724	151300	685169910	16060	16060	16060	16060	153
314	20240724	151200	682712730	16060	16060	16060	16060	95
315	20240724	151100	681187030	16060	16050	16060	16050	207
316	20240724	151000	677864260	16060	16050	16060	16050	147
317	20240724	150900	675503600	16050	16060	16060	16050	148
318	20240724	150800	673127700	16060	16060	16060	16060	114
319	20240724	150700	671296860	16050	16050	16050	16050	142
320	20240724	150600	669017760	16050	16040	16060	16040	1035
321	20240724	150500	652415290	16030	16030	16030	16020	1606
322	20240724	150400	626673110	16030	16030	16030	16030	100
323	20240724	150300	625070110	16040	16050	16050	16000	160
324	20240724	150200	622505460	16050	16050	16050	16010	297
325	20240724	150100	617746490	16000	16050	16050	16000	51
326	20240724	150000	616927990	16020	16050	16050	16020	142
327	20240724	145900	614651650	16010	16010	16010	16010	50
328	20240724	145800	613851150	16010	16050	16050	16010	403
329	20240724	145700	607397120	16040	16040	16040	16040	433
330	20240724	145600	600451800	16030	16000	16030	16000	705
331	20240724	145500	589170180	16000	15970	16000	15970	51
332	20240724	145400	588354210	16000	15960	16000	15960	51
333	20240724	145300	587538250	15990	15990	15990	15990	50
334	20240724	145200	586738750	15990	15990	15990	15990	50
335	20240724	145100	585939250	15990	15970	15990	15970	401
336	20240724	145000	579531120	15970	15990	15990	15970	101
337	20240724	144900	577917150	15970	15970	15970	15970	150
338	20240724	144800	575521650	15960	15980	15980	15960	70
339	20240724	144700	574403250	15980	15980	15980	15980	53
340	20240724	144600	573556310	15970	15970	15970	15970	50
341	20240724	144500	572757810	15970	15970	15970	15970	50
342	20240724	144400	571959310	15970	15970	15970	15970	50
343	20240724	144300	571160810	15970	15960	15970	15960	100
344	20240724	144200	569564310	15900	15900	15900	15900	0
345	20240724	144100	569564310	15900	15900	15900	15900	1
346	20240724	144000	569548410	15950	15950	15950	15950	41
347	20240724	143900	568894460	15950	15950	15950	15950	0
348	20240724	143800	568894460	15950	15950	15950	15950	7
349	20240724	143700	568782810	15940	15920	15940	15920	122
350	20240724	143600	566839020	15930	15930	15930	15930	0
351	20240724	143500	566839020	15930	15930	15930	15930	43
352	20240724	143400	566154030	15920	15920	15920	15920	78
353	20240724	143300	564912270	15910	15910	15910	15910	0
354	20240724	143200	564912270	15910	15910	15910	15910	0
355	20240724	143100	564912270	15910	15910	15910	15910	37
356	20240724	143000	564323600	15880	15880	15880	15880	151
357	20240724	142900	561925720	15920	15920	15920	15920	100
358	20240724	142800	560333720	15920	15920	15920	15920	0
359	20240724	142700	560333720	15920	15920	15920	15920	0
360	20240724	142600	560333720	15920	15920	15920	15920	0
361	20240724	142500	560333720	15920	15920	15920	15920	0
362	20240724	142400	560333720	15920	15920	15920	15920	0
363	20240724	142300	560333720	15920	15920	15920	15920	0
364	20240724	142200	560333720	15920	15920	15920	15920	150
365	20240724	142100	557945720	15920	15920	15920	15920	0
366	20240724	142000	557945720	15920	15920	15920	15920	0
367	20240724	141900	557945720	15920	15920	15920	15920	43
368	20240724	141800	557261160	15900	15900	15900	15900	0
369	20240724	141700	557261160	15900	15900	15900	15900	0
370	20240724	141600	557261160	15900	15900	15900	15900	0
371	20240724	141500	557261160	15900	15900	15900	15900	0
372	20240724	141400	557261160	15900	15900	15900	15900	1
373	20240724	141300	557245260	15870	15870	15870	15870	50
374	20240724	141200	556451760	15870	15870	15870	15870	0
375	20240724	141100	556451760	15870	15870	15870	15870	100
376	20240724	141000	554864760	15900	15900	15900	15900	1
377	20240724	140900	554848860	15900	15900	15900	15900	0
378	20240724	140800	554848860	15900	15900	15900	15900	0
379	20240724	140700	554848860	15900	15900	15900	15900	0
380	20240724	140600	554848860	15900	15900	15900	15900	0
381	20240724	140500	554848860	15900	15900	15900	15900	0
382	20240724	140400	554848860	15900	15900	15900	15900	0
383	20240724	140300	554848860	15900	15900	15900	15900	1
384	20240724	140200	554832960	15880	15900	15900	15880	113
385	20240724	140100	553036520	15920	15920	15920	15920	0
386	20240724	140000	553036520	15920	15920	15920	15920	0
387	20240724	135900	553036520	15920	15920	15920	15920	0
388	20240724	135800	553036520	15920	15920	15920	15920	0
389	20240724	135700	553036520	15920	15920	15920	15920	0
390	20240724	135600	553036520	15920	15920	15920	15920	1
391	20240724	135500	553020600	15880	15880	15880	15880	19
392	20240724	135400	552718880	15880	15880	15880	15880	0
393	20240724	135300	552718880	15880	15880	15880	15880	1
394	20240724	135200	552703000	15930	15930	15930	15930	0
395	20240724	135100	552703000	15930	15930	15930	15930	0
396	20240724	135000	552703000	15930	15930	15930	15930	0
397	20240724	134900	552703000	15930	15930	15930	15930	6
398	20240724	134800	552607420	15930	15930	15930	15930	0
399	20240724	134700	552607420	15930	15930	15930	15930	0
400	20240724	134600	552607420	15930	15930	15930	15930	1
401	20240724	134500	552591490	15930	15860	15930	15860	2
402	20240724	134400	552559700	15890	15890	15890	15890	0
403	20240724	134300	552559700	15890	15890	15890	15890	0
404	20240724	134200	552559700	15890	15890	15890	15890	5
405	20240724	134100	552480250	15890	15890	15890	15890	0
406	20240724	134000	552480250	15890	15890	15890	15890	0
407	20240724	133900	552480250	15890	15890	15890	15890	0
408	20240724	133800	552480250	15890	15890	15890	15890	0
409	20240724	133700	552480250	15890	15890	15890	15890	0
410	20240724	133600	552480250	15890	15890	15890	15890	0
411	20240724	133500	552480250	15890	15890	15890	15890	0
412	20240724	133400	552480250	15890	15890	15890	15890	0
413	20240724	133300	552480250	15890	15890	15890	15890	0
414	20240724	133200	552480250	15890	15890	15890	15890	0
415	20240724	133100	552480250	15890	15890	15890	15890	1
416	20240724	133000	552464360	15890	15890	15890	15890	0
417	20240724	132900	552464360	15890	15890	15890	15890	0
418	20240724	132800	552464360	15890	15890	15890	15890	0
419	20240724	132700	552464360	15890	15890	15890	15890	0
420	20240724	132600	552464360	15890	15890	15890	15890	0
421	20240724	132500	552464360	15890	15890	15890	15890	1
422	20240724	132400	552448470	15890	15840	15890	15840	29
423	20240724	132300	551987710	15870	15870	15870	15870	31
424	20240724	132200	551495740	15870	15870	15870	15870	0
425	20240724	132100	551495740	15870	15870	15870	15870	1
426	20240724	132000	551479870	15820	15820	15820	15820	2
427	20240724	131900	551448230	15800	15800	15840	15800	124
428	20240724	131800	549488590	15800	15850	15850	15800	2146
429	20240724	131700	515516990	15860	15890	15890	15860	481
430	20240724	131600	507883870	15900	15900	15900	15900	0
431	20240724	131500	507883870	15900	15900	15900	15900	0
432	20240724	131400	507883870	15900	15900	15900	15900	0
433	20240724	131300	507883870	15900	15900	15900	15900	62
434	20240724	131200	506898070	15940	15940	15940	15940	0
435	20240724	131100	506898070	15940	15940	15940	15940	0
436	20240724	131000	506898070	15940	15940	15940	15940	0
437	20240724	130900	506898070	15940	15940	15940	15940	1
438	20240724	130800	506882130	15910	15910	15910	15910	41
439	20240724	130700	506229820	15940	15940	15940	15940	1
440	20240724	130600	506213880	15940	15940	15940	15940	20
441	20240724	130500	505895080	15940	15940	15940	15940	298
442	20240724	130400	501144960	15970	15930	15980	15930	102
443	20240724	130300	499516050	15900	15970	15980	15900	523
444	20240724	130200	491193330	15940	15940	15940	15940	0
445	20240724	130100	491193330	15940	15950	15950	15940	200
446	20240724	130000	488005280	15940	15940	15940	15940	0
447	20240724	125900	488005280	15940	15940	15940	15940	6
448	20240724	125800	487909640	15940	15940	15940	15940	0
449	20240724	125700	487909640	15940	15940	15940	15940	2
450	20240724	125600	487877760	15950	15950	15950	15950	0
451	20240724	125500	487877760	15950	15950	15950	15950	0
452	20240724	125400	487877760	15950	15950	15950	15950	50
453	20240724	125300	487080260	15970	15970	15970	15970	0
454	20240724	125200	487080260	15970	15970	15970	15950	157
455	20240724	125100	484573010	15970	15970	15970	15970	1
456	20240724	125000	484557040	15970	15970	15970	15970	0
457	20240724	124900	484557040	15970	15970	15970	15970	0
458	20240724	124800	484557040	15970	15970	15970	15970	1
459	20240724	124700	484541070	15970	15970	15970	15970	0
460	20240724	124600	484541070	15970	15970	15970	15970	1
461	20240724	124500	484525100	15920	15920	15920	15920	3
462	20240724	124400	484477340	15910	15910	15910	15910	2
463	20240724	124300	484445520	15920	15920	15920	15920	0
464	20240724	124200	484445520	15920	15920	15920	15920	0
465	20240724	124100	484445520	15920	15940	15940	15920	417
466	20240724	124000	477801120	15950	15960	15960	15950	510
467	20240724	123900	469663840	15970	15970	15970	15970	0
468	20240724	123800	469663840	15970	15970	15970	15970	44
469	20240724	123700	468961160	15970	15970	15970	15970	0
470	20240724	123600	468961160	15970	15970	15970	15970	2
471	20240724	123500	468929220	15970	15970	15970	15970	0
472	20240724	123400	468929220	15970	15970	15970	15970	0
473	20240724	123300	468929220	15970	15970	15970	15970	0
474	20240724	123200	468929220	15970	15970	15970	15970	200
475	20240724	123100	465735220	15970	15970	15970	15970	0
476	20240724	123000	465735220	15970	15970	15970	15970	3
477	20240724	122900	465687310	15960	15970	15970	15960	102
478	20240724	122800	464058390	15970	15970	15970	15970	0
479	20240724	122700	464058390	15970	15970	15970	15970	69
480	20240724	122600	462956460	15980	15980	15980	15980	16
481	20240724	122500	462700780	15980	15980	15980	15980	0
482	20240724	122400	462700780	15980	15980	15980	15980	0
483	20240724	122300	462700780	15980	15980	15980	15980	0
484	20240724	122200	462700780	15980	15980	15980	15980	0
485	20240724	122100	462700780	15980	16020	16020	15980	1003
486	20240724	122000	446658890	16030	16030	16030	16030	0
487	20240724	121900	446658890	16030	16030	16030	16030	0
488	20240724	121800	446658890	16030	16030	16030	16030	0
489	20240724	121700	446658890	16030	16030	16030	16030	0
490	20240724	121600	446658890	16030	16030	16030	16030	0
491	20240724	121500	446658890	16030	16030	16030	16030	0
492	20240724	121400	446658890	16030	16030	16030	16030	0
493	20240724	121300	446658890	16030	16030	16030	16030	0
494	20240724	121200	446658890	16030	16030	16030	16030	0
495	20240724	121100	446658890	16030	16040	16040	16030	184
496	20240724	121000	443709240	16040	16040	16040	16040	0
497	20240724	120900	443709240	16040	16040	16040	16040	0
498	20240724	120800	443709240	16040	16040	16040	16040	0
499	20240724	120700	443709240	16040	16040	16040	16040	0
500	20240724	120600	443709240	16040	16040	16040	16040	554
501	20240724	120500	434823080	16050	16050	16050	16050	0
502	20240724	120400	434823080	16050	16050	16050	16050	0
503	20240724	120300	434823080	16050	16050	16050	16050	0
504	20240724	120200	434823080	16050	16050	16050	16050	20
505	20240724	120100	434502080	16050	16050	16050	16050	0
506	20240724	120000	434502080	16050	16070	16070	16050	48
507	20240724	115900	433731340	16060	16060	16060	16060	0
508	20240724	115800	433731340	16060	16070	16070	16060	22
509	20240724	115700	433377810	16080	16080	16080	16080	1
510	20240724	115600	433361730	16080	16080	16080	16080	0
511	20240724	115500	433361730	16080	16080	16080	16080	0
512	20240724	115400	433361730	16080	16080	16080	16080	0
513	20240724	115300	433361730	16080	16080	16080	16080	0
514	20240724	115200	433361730	16080	16080	16080	16080	30
515	20240724	115100	432879330	16080	16080	16080	16080	0
516	20240724	115000	432879330	16080	16040	16080	16040	227
517	20240724	114900	429235610	16040	16040	16040	16040	100
518	20240724	114800	427631610	16040	16040	16040	16040	150
519	20240724	114700	425225610	16030	16040	16040	16030	110
520	20240724	114600	423461310	16040	16040	16040	16040	500
521	20240724	114500	415441310	16050	16050	16050	16050	0
522	20240724	114400	415441310	16050	16050	16050	16050	1
523	20240724	114300	415425260	16050	16050	16050	16050	2
524	20240724	114200	415393160	16050	16050	16050	16050	0
525	20240724	114100	415393160	16050	16050	16050	16050	100
526	20240724	114000	413788160	16050	16050	16050	16030	102
527	20240724	113900	412152000	16040	16050	16050	16040	37
528	20240724	113800	411558220	16080	16080	16080	16080	0
529	20240724	113700	411558220	16080	16080	16080	16080	133
530	20240724	113600	409419580	16080	16080	16080	16080	0
531	20240724	113500	409419580	16080	16080	16080	16080	0
532	20240724	113400	409419580	16080	16080	16080	16080	0
533	20240724	113300	409419580	16080	16080	16080	16080	287
534	20240724	113200	404804620	16120	16120	16120	16120	0
535	20240724	113100	404804620	16120	16120	16120	16120	0
536	20240724	113000	404804620	16120	16120	16120	16120	0
537	20240724	112900	404804620	16120	16120	16120	16120	0
538	20240724	112800	404804620	16120	16120	16120	16120	0
539	20240724	112700	404804620	16120	16120	16120	16120	0
540	20240724	112600	404804620	16120	16120	16120	16120	0
541	20240724	112500	404804620	16120	16120	16120	16120	0
542	20240724	112400	404804620	16120	16120	16120	16120	31
543	20240724	112300	404304900	16120	16120	16120	16120	0
544	20240724	112200	404304900	16120	16120	16120	16120	0
545	20240724	112100	404304900	16120	16080	16120	16080	5
546	20240724	112000	404224340	16130	16130	16130	16130	0
547	20240724	111900	404224340	16130	16130	16130	16130	0
548	20240724	111800	404224340	16130	16130	16130	16130	0
549	20240724	111700	404224340	16130	16130	16130	16130	0
550	20240724	111600	404224340	16130	16130	16130	16130	111
551	20240724	111500	402433910	16130	16130	16130	16130	201
552	20240724	111400	399191780	16130	16130	16130	16130	0
553	20240724	111300	399191780	16130	16130	16130	16130	1
554	20240724	111200	399175650	16130	16130	16130	16130	0
555	20240724	111100	399175650	16130	16130	16130	16130	1
556	20240724	111000	399159520	16130	16130	16130	16130	4
557	20240724	110900	399095000	16130	16130	16130	16130	26
558	20240724	110800	398675620	16130	16080	16130	16080	427
559	20240724	110700	391801740	16040	16040	16040	16040	0
560	20240724	110600	391801740	16040	16040	16040	16040	144
561	20240724	110500	389491980	16040	16040	16040	16040	0
562	20240724	110400	389491980	16040	16040	16040	16040	2
563	20240724	110300	389459900	15990	15990	15990	15990	0
564	20240724	110200	389459900	15990	15990	15990	15990	0
565	20240724	110100	389459900	15990	15990	15990	15990	0
566	20240724	110000	389459900	15990	16010	16010	15990	51
567	20240724	105900	388644210	16010	16010	16010	16010	0
568	20240724	105800	388644210	16010	16010	16010	16010	0
569	20240724	105700	388644210	16010	16010	16010	16010	1
570	20240724	105600	388628200	15980	15980	15980	15980	0
571	20240724	105500	388628200	15980	15990	15990	15980	30
572	20240724	105400	388148780	16000	16010	16010	16000	14
573	20240724	105300	387924650	16000	16020	16040	16000	207
574	20240724	105200	384609500	16030	16030	16030	16030	16
575	20240724	105100	384353020	16040	16040	16040	16040	0
576	20240724	105000	384353020	16040	16040	16040	16040	321
577	20240724	104900	379204180	16040	16040	16040	16040	0
578	20240724	104800	379204180	16040	16040	16040	16040	0
579	20240724	104700	379204180	16040	16040	16040	16040	0
580	20240724	104600	379204180	16040	16040	16040	16040	67
581	20240724	104500	378129500	16040	16070	16070	16040	103
582	20240724	104400	376477320	16060	16040	16060	16040	41
583	20240724	104300	375818880	16050	16040	16050	16040	10
584	20240724	104200	375658400	16030	16030	16030	16030	0
585	20240724	104100	375658400	16030	16030	16030	16030	0
586	20240724	104000	375658400	16030	16030	16030	16030	1
587	20240724	103900	375642370	16080	16050	16080	16050	685
588	20240724	103800	364635580	16020	16020	16020	16020	0
589	20240724	103700	364635580	16020	16020	16020	16020	0
590	20240724	103600	364635580	16020	16020	16020	16020	0
591	20240724	103500	364635580	16020	16020	16020	16020	0
592	20240724	103400	364635580	16020	16020	16020	16020	88
593	20240724	103300	363225820	15990	15990	15990	15990	39
594	20240724	103200	362602210	15940	15940	15940	15940	0
595	20240724	103100	362602210	15940	15940	15940	15940	100
596	20240724	103000	361008210	15940	15940	15940	15940	939
597	20240724	102900	346040550	15930	15930	15930	15930	36
598	20240724	102800	345467070	15940	15940	15940	15940	505
599	20240724	102700	337417370	15940	15950	15950	15940	70
600	20240724	102600	336301270	15980	15980	15980	15980	400
601	20240724	102500	329909270	15980	15980	15980	15980	0
602	20240724	102400	329909270	15980	15980	15980	15980	100
603	20240724	102300	328311270	15990	15990	15990	15990	0
604	20240724	102200	328311270	15990	15990	15990	15990	0
605	20240724	102100	328311270	15990	15990	15990	15990	1
606	20240724	102000	328295280	15990	15980	15990	15980	68
607	20240724	101900	327208630	15980	15980	15980	15980	0
608	20240724	101800	327208630	15980	15980	15980	15980	150
609	20240724	101700	324811630	15980	15980	15980	15980	3
610	20240724	101600	324763690	15950	15950	15950	15950	0
611	20240724	101500	324763690	15950	15970	15970	15950	89
612	20240724	101400	323344090	15980	15980	15980	15980	0
613	20240724	101300	323344090	15980	15990	15990	15980	3
614	20240724	101200	323296130	16000	16000	16000	16000	100
615	20240724	101100	321696130	16000	16000	16000	16000	0
616	20240724	101000	321696130	16000	16000	16000	15990	62
617	20240724	100900	320704230	16000	16020	16020	16000	374
618	20240724	100800	314713640	16070	16070	16070	16070	0
619	20240724	100700	314713640	16070	16070	16070	16070	0
620	20240724	100600	314713640	16070	16070	16070	16070	0
621	20240724	100500	314713640	16070	16070	16070	16070	5
622	20240724	100400	314633290	16070	16070	16070	16070	7
623	20240724	100300	314520800	16080	16070	16080	16070	88
624	20240724	100200	313106540	16070	16070	16070	16070	12
625	20240724	100100	312913700	16070	16070	16070	16070	0
626	20240724	100000	312913700	16070	16070	16070	16070	1
627	20240724	095900	312897630	16080	16080	16080	16080	0
628	20240724	095800	312897630	16080	16020	16080	16020	44
629	20240724	095700	312192690	16080	16080	16080	16020	99
630	20240724	095600	310604970	16050	16050	16050	16050	0
631	20240724	095500	310604970	16050	16050	16050	16050	0
632	20240724	095400	310604970	16050	16080	16080	16050	311
633	20240724	095300	305611590	16150	16100	16150	16100	200
634	20240724	095200	302382340	16080	16060	16080	16060	242
635	20240724	095100	298491950	16010	16010	16010	16010	36
636	20240724	095000	297915590	16010	15990	16010	15990	2333
637	20240724	094900	260587650	15990	15990	15990	15990	50
638	20240724	094800	259788150	15990	15990	15990	15990	3
639	20240724	094700	259740180	15930	15930	15930	15930	103
640	20240724	094600	258099390	15960	15960	15960	15960	50
641	20240724	094500	257301390	16000	16000	16000	15990	68
642	20240724	094400	256213720	16000	16000	16000	16000	0
643	20240724	094300	256213720	16000	16000	16000	16000	0
644	20240724	094200	256213720	16000	16000	16000	16000	166
645	20240724	094100	253557720	15950	15920	15950	15920	645
646	20240724	094000	243284820	15920	15920	15920	15920	0
647	20240724	093900	243284820	15920	15920	15920	15920	0
648	20240724	093800	243284820	15920	15870	15920	15870	10
649	20240724	093700	243125870	15900	15840	15900	15840	912
650	20240724	093600	228660980	15840	15780	15840	15780	425
651	20240724	093500	221945420	15770	15780	15780	15770	2139
652	20240724	093400	188196900	15780	15780	15780	15780	600
653	20240724	093300	178728900	15780	15780	15780	15780	72
654	20240724	093200	177592740	15780	15780	15780	15780	0
655	20240724	093100	177592740	15780	15780	15780	15780	1
656	20240724	093000	177576960	15700	15780	15780	15700	104
657	20240724	092900	175943520	15780	15780	15780	15780	10
658	20240724	092800	175785720	15780	15780	15780	15780	3
659	20240724	092700	175738380	15760	15780	15780	15760	11
660	20240724	092600	175564820	15760	15760	15760	15760	1
661	20240724	092500	175549060	15710	15710	15710	15710	111
662	20240724	092400	173805250	15710	15710	15710	15710	612
663	20240724	092300	164190730	15750	15810	15810	15750	29
664	20240724	092200	163733810	15810	15810	15810	15810	300
665	20240724	092100	158990810	15810	15810	15810	15810	1496
666	20240724	092000	135339050	15810	15750	15810	15750	1262
667	20240724	091900	115400130	15810	15760	15810	15760	73
668	20240724	091800	114249600	15800	15830	15840	15800	473
669	20240724	091700	106771030	15810	15810	15810	15810	32
670	20240724	091600	106265110	15760	15760	15760	15760	30
671	20240724	091500	105792310	15760	15760	15760	15760	18
672	20240724	091400	105508630	15800	15770	15800	15770	44
673	20240724	091300	104814360	15770	15770	15800	15750	73
674	20240724	091200	103662990	15780	15730	15780	15670	21
675	20240724	091100	103333630	15810	15810	15810	15810	1
676	20240724	091000	103317820	15810	15820	15820	15810	2
677	20240724	090900	103286190	15830	15830	15830	15830	1
678	20240724	090800	103270360	15830	15830	15830	15830	1
679	20240724	090700	103254530	15830	15830	15830	15760	23
680	20240724	090600	102891840	15760	15740	15760	15740	255
681	20240724	090500	98875140	15760	15760	15760	15760	24
682	20240724	090400	98496900	15760	15700	15760	15650	125
683	20240724	090300	96538590	15700	15770	15770	15700	113
684	20240724	090200	94759660	15850	15850	15850	15850	10
685	20240724	090100	94601160	15860	15800	15860	15800	2298
686	20240724	090000	58240850	15800	15530	15800	15530	3745