KissMeData/285490/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	205600	436594690	15600	15600	15600	15600	755
3	20240723	205500	436594690	15600	15600	15600	15600	0
4	20240723	205400	436594690	15600	15600	15600	15600	0
5	20240723	205300	436594690	15600	15600	15600	15600	0
6	20240723	205200	436594690	15600	15600	15600	15600	0
7	20240723	205100	436594690	15600	15600	15600	15600	0
8	20240723	205000	436594690	15600	15600	15600	15600	0
9	20240723	204900	436594690	15600	15600	15600	15600	0
10	20240723	204800	436594690	15600	15600	15600	15600	0
11	20240723	204700	436594690	15600	15600	15600	15600	0
12	20240723	204600	436594690	15600	15600	15600	15600	0
13	20240723	204500	436594690	15600	15600	15600	15600	0
14	20240723	204400	436594690	15600	15600	15600	15600	0
15	20240723	204300	436594690	15600	15600	15600	15600	0
16	20240723	204200	436594690	15600	15600	15600	15600	0
17	20240723	204100	436594690	15600	15600	15600	15600	0
18	20240723	204000	436594690	15600	15600	15600	15600	0
19	20240723	203900	436594690	15600	15600	15600	15600	0
20	20240723	203800	436594690	15600	15600	15600	15600	0
21	20240723	203700	436594690	15600	15600	15600	15600	0
22	20240723	203600	436594690	15600	15600	15600	15600	0
23	20240723	203500	436594690	15600	15600	15600	15600	0
24	20240723	203400	436594690	15600	15600	15600	15600	0
25	20240723	203300	436594690	15600	15600	15600	15600	0
26	20240723	203200	436594690	15600	15600	15600	15600	0
27	20240723	203100	436594690	15600	15600	15600	15600	0
28	20240723	203000	436594690	15600	15600	15600	15600	0
29	20240723	202900	436594690	15600	15600	15600	15600	0
30	20240723	202800	436594690	15600	15600	15600	15600	0
31	20240723	202700	436594690	15600	15600	15600	15600	0
32	20240723	202600	436594690	15600	15600	15600	15600	755
33	20240723	202500	436594690	15600	15600	15600	15600	0
34	20240723	202400	436594690	15600	15600	15600	15600	0
35	20240723	202300	436594690	15600	15600	15600	15600	0
36	20240723	202200	436594690	15600	15600	15600	15600	0
37	20240723	202100	436594690	15600	15600	15600	15600	0
38	20240723	202000	436594690	15600	15600	15600	15600	0
39	20240723	201900	436594690	15600	15600	15600	15600	0
40	20240723	201800	436594690	15600	15600	15600	15600	0
41	20240723	201700	436594690	15600	15600	15600	15600	0
42	20240723	201600	436594690	15600	15600	15600	15600	0
43	20240723	201500	436594690	15600	15600	15600	15600	0
44	20240723	201400	436594690	15600	15600	15600	15600	0
45	20240723	201300	436594690	15600	15600	15600	15600	0
46	20240723	201200	436594690	15600	15600	15600	15600	0
47	20240723	201100	436594690	15600	15600	15600	15600	0
48	20240723	201000	436594690	15600	15600	15600	15600	0
49	20240723	200900	436594690	15600	15600	15600	15600	0
50	20240723	200800	436594690	15600	15600	15600	15600	0
51	20240723	200700	436594690	15600	15600	15600	15600	0
52	20240723	200600	436594690	15600	15600	15600	15600	0
53	20240723	200500	436594690	15600	15600	15600	15600	0
54	20240723	200400	436594690	15600	15600	15600	15600	0
55	20240723	200300	436594690	15600	15600	15600	15600	0
56	20240723	200200	436594690	15600	15600	15600	15600	0
57	20240723	200100	436594690	15600	15600	15600	15600	0
58	20240723	200000	436594690	15600	15600	15600	15600	0
59	20240723	195900	436594690	15600	15600	15600	15600	0
60	20240723	195800	436594690	15600	15600	15600	15600	0
61	20240723	195700	436594690	15600	15600	15600	15600	0
62	20240723	195600	436594690	15600	15600	15600	15600	755
63	20240723	195500	436594690	15600	15600	15600	15600	0
64	20240723	195400	436594690	15600	15600	15600	15600	0
65	20240723	195300	436594690	15600	15600	15600	15600	0
66	20240723	195200	436594690	15600	15600	15600	15600	0
67	20240723	195100	436594690	15600	15600	15600	15600	0
68	20240723	195000	436594690	15600	15600	15600	15600	0
69	20240723	194900	436594690	15600	15600	15600	15600	0
70	20240723	194800	436594690	15600	15600	15600	15600	0
71	20240723	194700	436594690	15600	15600	15600	15600	0
72	20240723	194600	436594690	15600	15600	15600	15600	0
73	20240723	194500	436594690	15600	15600	15600	15600	0
74	20240723	194400	436594690	15600	15600	15600	15600	0
75	20240723	194300	436594690	15600	15600	15600	15600	0
76	20240723	194200	436594690	15600	15600	15600	15600	0
77	20240723	194100	436594690	15600	15600	15600	15600	0
78	20240723	194000	436594690	15600	15600	15600	15600	0
79	20240723	193900	436594690	15600	15600	15600	15600	0
80	20240723	193800	436594690	15600	15600	15600	15600	0
81	20240723	193700	436594690	15600	15600	15600	15600	0
82	20240723	193600	436594690	15600	15600	15600	15600	0
83	20240723	193500	436594690	15600	15600	15600	15600	0
84	20240723	193400	436594690	15600	15600	15600	15600	0
85	20240723	193300	436594690	15600	15600	15600	15600	0
86	20240723	193200	436594690	15600	15600	15600	15600	0
87	20240723	193100	436594690	15600	15600	15600	15600	0
88	20240723	193000	436594690	15600	15600	15600	15600	0
89	20240723	192900	436594690	15600	15600	15600	15600	0
90	20240723	192800	436594690	15600	15600	15600	15600	0
91	20240723	192700	436594690	15600	15600	15600	15600	0
92	20240723	192600	436594690	15600	15600	15600	15600	755
93	20240723	192500	436594690	15600	15600	15600	15600	0
94	20240723	192400	436594690	15600	15600	15600	15600	0
95	20240723	192300	436594690	15600	15600	15600	15600	0
96	20240723	192200	436594690	15600	15600	15600	15600	0
97	20240723	192100	436594690	15600	15600	15600	15600	0
98	20240723	192000	436594690	15600	15600	15600	15600	0
99	20240723	191900	436594690	15600	15600	15600	15600	0
100	20240723	191800	436594690	15600	15600	15600	15600	0
101	20240723	191700	436594690	15600	15600	15600	15600	0
102	20240723	191600	436594690	15600	15600	15600	15600	0
103	20240723	191500	436594690	15600	15600	15600	15600	0
104	20240723	191400	436594690	15600	15600	15600	15600	0
105	20240723	191300	436594690	15600	15600	15600	15600	0
106	20240723	191200	436594690	15600	15600	15600	15600	0
107	20240723	191100	436594690	15600	15600	15600	15600	0
108	20240723	191000	436594690	15600	15600	15600	15600	0
109	20240723	190900	436594690	15600	15600	15600	15600	0
110	20240723	190800	436594690	15600	15600	15600	15600	0
111	20240723	190700	436594690	15600	15600	15600	15600	0
112	20240723	190600	436594690	15600	15600	15600	15600	0
113	20240723	190500	436594690	15600	15600	15600	15600	0
114	20240723	190400	436594690	15600	15600	15600	15600	0
115	20240723	190300	436594690	15600	15600	15600	15600	0
116	20240723	190200	436594690	15600	15600	15600	15600	0
117	20240723	190100	436594690	15600	15600	15600	15600	0
118	20240723	190000	436594690	15600	15600	15600	15600	0
119	20240723	185900	436594690	15600	15600	15600	15600	0
120	20240723	185800	436594690	15600	15600	15600	15600	0
121	20240723	185700	436594690	15600	15600	15600	15600	0
122	20240723	185600	436594690	15600	15600	15600	15600	755
123	20240723	185500	436594690	15600	15600	15600	15600	0
124	20240723	185400	436594690	15600	15600	15600	15600	0
125	20240723	185300	436594690	15600	15600	15600	15600	0
126	20240723	185200	436594690	15600	15600	15600	15600	0
127	20240723	185100	436594690	15600	15600	15600	15600	0
128	20240723	185000	436594690	15600	15600	15600	15600	0
129	20240723	184900	436594690	15600	15600	15600	15600	0
130	20240723	184800	436594690	15600	15600	15600	15600	0
131	20240723	184700	436594690	15600	15600	15600	15600	0
132	20240723	184600	436594690	15600	15600	15600	15600	0
133	20240723	184500	436594690	15600	15600	15600	15600	0
134	20240723	184400	436594690	15600	15600	15600	15600	0
135	20240723	184300	436594690	15600	15600	15600	15600	0
136	20240723	184200	436594690	15600	15600	15600	15600	0
137	20240723	184100	436594690	15600	15600	15600	15600	0
138	20240723	184000	436594690	15600	15600	15600	15600	0
139	20240723	183900	436594690	15600	15600	15600	15600	0
140	20240723	183800	436594690	15600	15600	15600	15600	0
141	20240723	183700	436594690	15600	15600	15600	15600	0
142	20240723	183600	436594690	15600	15600	15600	15600	0
143	20240723	183500	436594690	15600	15600	15600	15600	0
144	20240723	183400	436594690	15600	15600	15600	15600	0
145	20240723	183300	436594690	15600	15600	15600	15600	0
146	20240723	183200	436594690	15600	15600	15600	15600	0
147	20240723	183100	436594690	15600	15600	15600	15600	0
148	20240723	183000	436594690	15600	15600	15600	15600	0
149	20240723	182900	436594690	15600	15600	15600	15600	0
150	20240723	182800	436594690	15600	15600	15600	15600	0
151	20240723	182700	436594690	15600	15600	15600	15600	0
152	20240723	182600	436594690	15600	15600	15600	15600	755
153	20240723	182500	436594690	15600	15600	15600	15600	0
154	20240723	182400	436594690	15600	15600	15600	15600	0
155	20240723	182300	436594690	15600	15600	15600	15600	0
156	20240723	182200	436594690	15600	15600	15600	15600	0
157	20240723	182100	436594690	15600	15600	15600	15600	0
158	20240723	182000	436594690	15600	15600	15600	15600	0
159	20240723	181900	436594690	15600	15600	15600	15600	0
160	20240723	181800	436594690	15600	15600	15600	15600	0
161	20240723	181700	436594690	15600	15600	15600	15600	0
162	20240723	181600	436594690	15600	15600	15600	15600	0
163	20240723	181500	436594690	15600	15600	15600	15600	0
164	20240723	181400	436594690	15600	15600	15600	15600	0
165	20240723	181300	436594690	15600	15600	15600	15600	0
166	20240723	181200	436594690	15600	15600	15600	15600	0
167	20240723	181100	436594690	15600	15600	15600	15600	0
168	20240723	181000	436594690	15600	15600	15600	15600	0
169	20240723	180900	436594690	15600	15600	15600	15600	0
170	20240723	180800	436594690	15600	15600	15600	15600	0
171	20240723	180700	436594690	15600	15600	15600	15600	0
172	20240723	180600	436594690	15600	15600	15600	15600	0
173	20240723	180500	436594690	15600	15600	15600	15600	0
174	20240723	180400	436594690	15600	15600	15600	15600	0
175	20240723	180300	436594690	15600	15600	15600	15600	0
176	20240723	180200	436594690	15600	15600	15600	15600	0
177	20240723	180100	436594690	15600	15600	15600	15600	0
178	20240723	180000	436594690	15600	15600	15600	15600	0
179	20240723	175900	436594690	15600	15600	15600	15600	0
180	20240723	175800	436594690	15600	15600	15600	15600	0
181	20240723	175700	436594690	15600	15600	15600	15600	0
182	20240723	175600	436594690	15600	15600	15600	15600	755
183	20240723	175500	436594690	15600	15600	15600	15600	0
184	20240723	175400	436594690	15600	15600	15600	15600	0
185	20240723	175300	436594690	15600	15600	15600	15600	0
186	20240723	175200	436594690	15600	15600	15600	15600	0
187	20240723	175100	436594690	15600	15600	15600	15600	0
188	20240723	175000	436594690	15600	15600	15600	15600	0
189	20240723	174900	436594690	15600	15600	15600	15600	0
190	20240723	174800	436594690	15600	15600	15600	15600	0
191	20240723	174700	436594690	15600	15600	15600	15600	0
192	20240723	174600	436594690	15600	15600	15600	15600	0
193	20240723	174500	436594690	15600	15600	15600	15600	0
194	20240723	174400	436594690	15600	15600	15600	15600	0
195	20240723	174300	436594690	15600	15600	15600	15600	0
196	20240723	174200	436594690	15600	15600	15600	15600	0
197	20240723	174100	436594690	15600	15600	15600	15600	0
198	20240723	174000	436594690	15600	15600	15600	15600	0
199	20240723	173900	436594690	15600	15600	15600	15600	0
200	20240723	173800	436594690	15600	15600	15600	15600	0
201	20240723	173700	436594690	15600	15600	15600	15600	0
202	20240723	173600	436594690	15600	15600	15600	15600	0
203	20240723	173500	436594690	15600	15600	15600	15600	0
204	20240723	173400	436594690	15600	15600	15600	15600	0
205	20240723	173300	436594690	15600	15600	15600	15600	0
206	20240723	173200	436594690	15600	15600	15600	15600	0
207	20240723	173100	436594690	15600	15600	15600	15600	0
208	20240723	173000	436594690	15600	15600	15600	15600	0
209	20240723	172900	436594690	15600	15600	15600	15600	0
210	20240723	172800	436594690	15600	15600	15600	15600	0
211	20240723	172700	436594690	15600	15600	15600	15600	0
212	20240723	172600	436594690	15600	15600	15600	15600	755
213	20240723	172500	436594690	15600	15600	15600	15600	0
214	20240723	172400	436594690	15600	15600	15600	15600	0
215	20240723	172300	436594690	15600	15600	15600	15600	0
216	20240723	172200	436594690	15600	15600	15600	15600	0
217	20240723	172100	436594690	15600	15600	15600	15600	0
218	20240723	172000	436594690	15600	15600	15600	15600	0
219	20240723	171900	436594690	15600	15600	15600	15600	0
220	20240723	171800	436594690	15600	15600	15600	15600	0
221	20240723	171700	436594690	15600	15600	15600	15600	0
222	20240723	171600	436594690	15600	15600	15600	15600	0
223	20240723	171500	436594690	15600	15600	15600	15600	0
224	20240723	171400	436594690	15600	15600	15600	15600	0
225	20240723	171300	436594690	15600	15600	15600	15600	0
226	20240723	171200	436594690	15600	15600	15600	15600	0
227	20240723	171100	436594690	15600	15600	15600	15600	0
228	20240723	171000	436594690	15600	15600	15600	15600	0
229	20240723	170900	436594690	15600	15600	15600	15600	0
230	20240723	170800	436594690	15600	15600	15600	15600	0
231	20240723	170700	436594690	15600	15600	15600	15600	0
232	20240723	170600	436594690	15600	15600	15600	15600	0
233	20240723	170500	436594690	15600	15600	15600	15600	0
234	20240723	170400	436594690	15600	15600	15600	15600	0
235	20240723	170300	436594690	15600	15600	15600	15600	0
236	20240723	170200	436594690	15600	15600	15600	15600	0
237	20240723	170100	436594690	15600	15600	15600	15600	0
238	20240723	170000	436594690	15600	15600	15600	15600	0
239	20240723	165900	436594690	15600	15600	15600	15600	0
240	20240723	165800	436594690	15600	15600	15600	15600	0
241	20240723	165700	436594690	15600	15600	15600	15600	0
242	20240723	165600	436594690	15600	15600	15600	15600	755
243	20240723	165500	436594690	15600	15600	15600	15600	0
244	20240723	165400	436594690	15600	15600	15600	15600	0
245	20240723	165300	436594690	15600	15600	15600	15600	0
246	20240723	165200	436594690	15600	15600	15600	15600	0
247	20240723	165100	436594690	15600	15600	15600	15600	0
248	20240723	165000	436594690	15600	15600	15600	15600	0
249	20240723	164900	436594690	15600	15600	15600	15600	0
250	20240723	164800	436594690	15600	15600	15600	15600	0
251	20240723	164700	436594690	15600	15600	15600	15600	0
252	20240723	164600	436594690	15600	15600	15600	15600	0
253	20240723	164500	436594690	15600	15600	15600	15600	0
254	20240723	164400	436594690	15600	15600	15600	15600	0
255	20240723	164300	436594690	15600	15600	15600	15600	0
256	20240723	164200	436594690	15600	15600	15600	15600	0
257	20240723	164100	436594690	15600	15600	15600	15600	0
258	20240723	164000	436594690	15600	15600	15600	15600	0
259	20240723	163900	436594690	15600	15600	15600	15600	0
260	20240723	163800	436594690	15600	15600	15600	15600	0
261	20240723	163700	436594690	15600	15600	15600	15600	0
262	20240723	163600	436594690	15600	15600	15600	15600	0
263	20240723	163500	436594690	15600	15600	15600	15600	0
264	20240723	163400	436594690	15600	15600	15600	15600	0
265	20240723	163300	436594690	15600	15600	15600	15600	0
266	20240723	163200	436594690	15600	15600	15600	15600	0
267	20240723	163100	436594690	15600	15600	15600	15600	0
268	20240723	163000	436594690	15600	15600	15600	15600	0
269	20240723	162900	436594690	15600	15600	15600	15600	0
270	20240723	162800	436594690	15600	15600	15600	15600	0
271	20240723	162700	436594690	15600	15600	15600	15600	0
272	20240723	162600	436594690	15600	15600	15600	15600	755
273	20240723	162500	436594690	15600	15600	15600	15600	0
274	20240723	162400	436594690	15600	15600	15600	15600	0
275	20240723	162300	436594690	15600	15600	15600	15600	0
276	20240723	162200	436594690	15600	15600	15600	15600	0
277	20240723	162100	436594690	15600	15600	15600	15600	0
278	20240723	162000	436594690	15600	15600	15600	15600	0
279	20240723	161900	436594690	15600	15600	15600	15600	0
280	20240723	161800	436594690	15600	15600	15600	15600	0
281	20240723	161700	436594690	15600	15600	15600	15600	0
282	20240723	161600	436594690	15600	15600	15600	15600	0
283	20240723	161500	436594690	15600	15600	15600	15600	0
284	20240723	161400	436594690	15600	15600	15600	15600	0
285	20240723	161300	436594690	15600	15600	15600	15600	0
286	20240723	161200	436594690	15600	15600	15600	15600	0
287	20240723	161100	436594690	15600	15600	15600	15600	0
288	20240723	161000	436594690	15600	15600	15600	15600	0
289	20240723	160900	436594690	15600	15600	15600	15600	0
290	20240723	160800	436594690	15600	15600	15600	15600	0
291	20240723	160700	436594690	15600	15600	15600	15600	0
292	20240723	160600	436594690	15600	15600	15600	15600	0
293	20240723	160500	436594690	15600	15600	15600	15600	0
294	20240723	160400	436594690	15600	15600	15600	15600	0
295	20240723	160300	436594690	15600	15600	15600	15600	0
296	20240723	160200	436594690	15600	15600	15600	15600	0
297	20240723	160100	436594690	15600	15600	15600	15600	0
298	20240723	160000	436594690	15600	15600	15600	15600	0
299	20240723	155900	436594690	15600	15600	15600	15600	0
300	20240723	155800	436594690	15600	15600	15600	15600	0
301	20240723	155700	436594690	15600	15600	15600	15600	0
302	20240723	155600	436594690	15600	15600	15600	15600	755
303	20240723	155500	436594690	15600	15600	15600	15600	0
304	20240723	155400	436594690	15600	15600	15600	15600	0
305	20240723	155300	436594690	15600	15600	15600	15600	0
306	20240723	155200	436594690	15600	15600	15600	15600	0
307	20240723	155100	436594690	15600	15600	15600	15600	0
308	20240723	155000	436594690	15600	15600	15600	15600	0
309	20240723	154900	436594690	15600	15600	15600	15600	0
310	20240723	154800	436594690	15600	15600	15600	15600	0
311	20240723	154700	436594690	15600	15600	15600	15600	0
312	20240723	154600	436594690	15600	15600	15600	15600	0
313	20240723	154500	436594690	15600	15600	15600	15600	0
314	20240723	154400	436594690	15600	15600	15600	15600	0
315	20240723	154300	436594690	15600	15600	15600	15600	0
316	20240723	154200	436594690	15600	15600	15600	15600	0
317	20240723	154100	436594690	15600	15600	15600	15600	0
318	20240723	154000	436594690	15600	15600	15600	15600	0
319	20240723	153900	436594690	15600	15600	15600	15600	0
320	20240723	153800	436594690	15600	15600	15600	15600	0
321	20240723	153700	436594690	15600	15600	15600	15600	0
322	20240723	153600	436594690	15600	15600	15600	15600	0
323	20240723	153500	436594690	15600	15600	15600	15600	0
324	20240723	153400	436594690	15600	15600	15600	15600	0
325	20240723	153300	436594690	15600	15600	15600	15600	0
326	20240723	153200	436594690	15600	15600	15600	15600	0
327	20240723	153100	436594690	15600	15600	15600	15600	0
328	20240723	153000	436594690	15600	15600	15600	15600	755
329	20240723	152900	424816690	15650	15650	15650	15650	0
330	20240723	152800	424816690	15650	15650	15650	15650	0
331	20240723	152700	424816690	15650	15650	15650	15650	0
332	20240723	152600	424816690	15650	15650	15650	15650	0
333	20240723	152500	424816690	15650	15650	15650	15650	0
334	20240723	152400	424816690	15650	15650	15650	15650	0
335	20240723	152300	424816690	15650	15650	15650	15650	0
336	20240723	152200	424816690	15650	15650	15650	15650	0
337	20240723	152100	424816690	15650	15650	15650	15650	0
338	20240723	152000	424816690	15650	15650	15650	15650	0
339	20240723	151900	424816690	15650	15650	15650	15650	15
340	20240723	151800	424581940	15650	15650	15650	15650	3
341	20240723	151700	424534990	15650	15650	15650	15650	65
342	20240723	151600	423517740	15650	15650	15650	15650	4
343	20240723	151500	423455140	15670	15690	15690	15670	512
344	20240723	151400	415428520	15690	15690	15690	15690	31
345	20240723	151300	414942130	15690	15690	15690	15690	2
346	20240723	151200	414910750	15730	15690	15730	15690	26
347	20240723	151100	414502070	15690	15690	15690	15690	2
348	20240723	151000	414470690	15700	15700	15700	15700	5
349	20240723	150900	414392190	15700	15700	15700	15700	12
350	20240723	150800	414203790	15710	15710	15710	15710	4
351	20240723	150700	414140950	15710	15710	15710	15710	1
352	20240723	150600	414125240	15710	15710	15710	15710	1
353	20240723	150500	414109530	15710	15700	15710	15700	2
354	20240723	150400	414078120	15700	15700	15700	15700	1
355	20240723	150300	414062420	15700	15700	15700	15700	1
356	20240723	150200	414046720	15700	15710	15710	15700	78
357	20240723	150100	412821360	15720	15720	15720	15720	0
358	20240723	150000	412821360	15720	15720	15720	15720	11
359	20240723	145900	412648440	15720	15720	15730	15720	3
360	20240723	145800	412601270	15730	15720	15730	15710	3
361	20240723	145700	412554110	15720	15710	15720	15710	2
362	20240723	145600	412522680	15740	15740	15740	15740	0
363	20240723	145500	412522680	15740	15740	15740	15740	1
364	20240723	145400	412506940	15730	15710	15730	15710	22
365	20240723	145300	412161300	15710	15710	15710	15710	1
366	20240723	145200	412145590	15710	15710	15710	15710	1
367	20240723	145100	412129880	15740	15740	15740	15740	0
368	20240723	145000	412129880	15740	15740	15740	15740	0
369	20240723	144900	412129880	15740	15740	15740	15740	0
370	20240723	144800	412129880	15740	15740	15740	15740	100
371	20240723	144700	410555880	15740	15740	15740	15740	2
372	20240723	144600	410524400	15710	15710	15710	15710	1
373	20240723	144500	410508690	15740	15740	15740	15740	1
374	20240723	144400	410492950	15700	15700	15700	15700	0
375	20240723	144300	410492950	15700	15700	15700	15700	52
376	20240723	144200	409676550	15740	15740	15740	15740	2
377	20240723	144100	409645070	15740	15740	15740	15740	2
378	20240723	144000	409613590	15740	15700	15740	15700	72
379	20240723	143900	408482500	15700	15700	15700	15700	4
380	20240723	143800	408419700	15670	15670	15670	15670	0
381	20240723	143700	408419700	15670	15670	15670	15670	0
382	20240723	143600	408419700	15670	15670	15670	15670	0
383	20240723	143500	408419700	15670	15670	15670	15670	0
384	20240723	143400	408419700	15670	15670	15670	15670	100
385	20240723	143300	406852700	15710	15710	15710	15710	1
386	20240723	143200	406836990	15680	15710	15710	15680	201
387	20240723	143100	403685280	15680	15650	15680	15650	211
388	20240723	143000	400378830	15630	15630	15630	15630	54
389	20240723	142900	399534810	15610	15610	15610	15610	0
390	20240723	142800	399534810	15610	15580	15610	15580	807
391	20240723	142700	386947520	15630	15590	15630	15590	201
392	20240723	142600	383813890	15590	15590	15590	15590	0
393	20240723	142500	383813890	15590	15590	15590	15590	0
394	20240723	142400	383813890	15590	15610	15610	15590	400
395	20240723	142300	377574890	15610	15610	15610	15610	0
396	20240723	142200	377574890	15610	15610	15610	15610	0
397	20240723	142100	377574890	15610	15610	15610	15610	0
398	20240723	142000	377574890	15610	15610	15610	15610	0
399	20240723	141900	377574890	15610	15610	15610	15610	0
400	20240723	141800	377574890	15610	15610	15610	15610	0
401	20240723	141700	377574890	15610	15610	15610	15610	0
402	20240723	141600	377574890	15610	15610	15610	15610	10
403	20240723	141500	377418790	15610	15610	15610	15610	0
404	20240723	141400	377418790	15610	15610	15610	15610	0
405	20240723	141300	377418790	15610	15610	15610	15610	40
406	20240723	141200	376794390	15620	15620	15620	15620	20
407	20240723	141100	376481990	15650	15650	15650	15650	0
408	20240723	141000	376481990	15650	15650	15650	15650	0
409	20240723	140900	376481990	15650	15650	15650	15650	0
410	20240723	140800	376481990	15650	15650	15650	15650	0
411	20240723	140700	376481990	15650	15650	15650	15650	1
412	20240723	140600	376466340	15630	15630	15630	15630	0
413	20240723	140500	376466340	15630	15630	15630	15630	11
414	20240723	140400	376294410	15660	15660	15660	15660	0
415	20240723	140300	376294410	15660	15660	15660	15660	0
416	20240723	140200	376294410	15660	15660	15660	15660	0
417	20240723	140100	376294410	15660	15660	15660	15660	0
418	20240723	140000	376294410	15660	15660	15660	15660	1
419	20240723	135900	376278750	15620	15620	15620	15620	0
420	20240723	135800	376278750	15620	15620	15620	15620	0
421	20240723	135700	376278750	15620	15620	15620	15620	0
422	20240723	135600	376278750	15620	15620	15620	15620	0
423	20240723	135500	376278750	15620	15620	15620	15620	0
424	20240723	135400	376278750	15620	15620	15620	15620	0
425	20240723	135300	376278750	15620	15620	15620	15620	26
426	20240723	135200	375872630	15620	15620	15620	15620	0
427	20240723	135100	375872630	15620	15620	15620	15620	0
428	20240723	135000	375872630	15620	15620	15620	15620	1
429	20240723	134900	375857010	15670	15670	15670	15670	0
430	20240723	134800	375857010	15670	15670	15670	15670	0
431	20240723	134700	375857010	15670	15670	15670	15670	1
432	20240723	134600	375841340	15660	15660	15670	15590	24
433	20240723	134500	375465560	15570	15570	15570	15570	0
434	20240723	134400	375465560	15570	15570	15570	15570	0
435	20240723	134300	375465560	15570	15630	15630	15570	6
436	20240723	134200	375371900	15630	15630	15630	15630	0
437	20240723	134100	375371900	15630	15630	15630	15630	1
438	20240723	134000	375356270	15560	15560	15560	15560	0
439	20240723	133900	375356270	15560	15560	15560	15560	0
440	20240723	133800	375356270	15560	15590	15590	15560	224
441	20240723	133700	371869560	15610	15630	15630	15610	4
442	20240723	133600	371807080	15630	15690	15690	15630	54
443	20240723	133500	370962720	15690	15690	15690	15690	1
444	20240723	133400	370947030	15700	15700	15700	15700	1
445	20240723	133300	370931330	15740	15740	15740	15740	0
446	20240723	133200	370931330	15740	15740	15740	15740	0
447	20240723	133100	370931330	15740	15740	15740	15740	0
448	20240723	133000	370931330	15740	15740	15740	15740	0
449	20240723	132900	370931330	15740	15740	15740	15740	4
450	20240723	132800	370868370	15730	15730	15730	15730	1
451	20240723	132700	370852640	15730	15730	15730	15730	0
452	20240723	132600	370852640	15730	15730	15730	15730	8
453	20240723	132500	370726800	15730	15730	15730	15730	2
454	20240723	132400	370695340	15740	15740	15740	15740	1
455	20240723	132300	370679600	15740	15740	15740	15740	0
456	20240723	132200	370679600	15740	15740	15740	15740	0
457	20240723	132100	370679600	15740	15740	15740	15740	1
458	20240723	132000	370663860	15730	15730	15730	15730	0
459	20240723	131900	370663860	15730	15730	15730	15730	0
460	20240723	131800	370663860	15730	15730	15730	15730	0
461	20240723	131700	370663860	15730	15730	15730	15730	0
462	20240723	131600	370663860	15730	15740	15740	15730	41
463	20240723	131500	370018920	15750	15750	15750	15750	8
464	20240723	131400	369892920	15750	15780	15780	15750	11
465	20240723	131300	369719370	15780	15780	15780	15780	0
466	20240723	131200	369719370	15780	15780	15780	15780	0
467	20240723	131100	369719370	15780	15780	15780	15780	4
468	20240723	131000	369656250	15780	15780	15780	15780	0
469	20240723	130900	369656250	15780	15780	15780	15780	0
470	20240723	130800	369656250	15780	15780	15780	15780	0
471	20240723	130700	369656250	15780	15780	15780	15780	2
472	20240723	130600	369624690	15780	15780	15780	15780	3
473	20240723	130500	369577350	15750	15750	15750	15750	0
474	20240723	130400	369577350	15750	15760	15760	15750	22
475	20240723	130300	369230650	15780	15780	15780	15780	0
476	20240723	130200	369230650	15780	15780	15780	15780	0
477	20240723	130100	369230650	15780	15780	15780	15780	0
478	20240723	130000	369230650	15780	15780	15780	15780	1
479	20240723	125900	369214870	15780	15780	15780	15780	1
480	20240723	125800	369199090	15710	15710	15710	15710	0
481	20240723	125700	369199090	15710	15710	15710	15710	0
482	20240723	125600	369199090	15710	15710	15710	15710	0
483	20240723	125500	369199090	15710	15710	15710	15710	0
484	20240723	125400	369199090	15710	15710	15710	15710	0
485	20240723	125300	369199090	15710	15710	15710	15710	0
486	20240723	125200	369199090	15710	15780	15780	15710	2
487	20240723	125100	369167600	15710	15770	15770	15710	10
488	20240723	125000	369010110	15780	15780	15780	15780	4
489	20240723	124900	368946990	15780	15780	15780	15780	1
490	20240723	124800	368931210	15780	15780	15780	15780	0
491	20240723	124700	368931210	15780	15780	15780	15780	1
492	20240723	124600	368915430	15730	15730	15730	15730	0
493	20240723	124500	368915430	15730	15730	15730	15730	1
494	20240723	124400	368899700	15720	15720	15720	15720	41
495	20240723	124300	368255180	15680	15680	15680	15680	100
496	20240723	124200	366687180	15680	15680	15680	15680	0
497	20240723	124100	366687180	15680	15710	15710	15680	222
498	20240723	124000	363203250	15710	15720	15720	15710	11
499	20240723	123900	363030340	15720	15720	15720	15720	9
500	20240723	123800	362888860	15720	15670	15720	15670	13
501	20240723	123700	362685100	15660	15620	15660	15620	54
502	20240723	123600	361840200	15620	15600	15620	15600	6
503	20240723	123500	361746520	15590	15590	15590	15590	0
504	20240723	123400	361746520	15590	15590	15590	15590	0
505	20240723	123300	361746520	15590	15590	15590	15590	0
506	20240723	123200	361746520	15590	15590	15590	15590	0
507	20240723	123100	361746520	15590	15590	15590	15590	0
508	20240723	123000	361746520	15590	15590	15590	15590	0
509	20240723	122900	361746520	15590	15590	15590	15590	0
510	20240723	122800	361746520	15590	15550	15590	15550	541
511	20240723	122700	353333300	15550	15550	15550	15550	290
512	20240723	122600	348823800	15550	15570	15570	15550	628
513	20240723	122500	339050470	15580	15590	15590	15580	535
514	20240723	122400	330711090	15600	15620	15620	15600	243
515	20240723	122300	326918920	15650	15650	15650	15650	0
516	20240723	122200	326918920	15650	15650	15650	15650	0
517	20240723	122100	326918920	15650	15650	15650	15650	0
518	20240723	122000	326918920	15650	15610	15650	15610	149
519	20240723	121900	324592750	15610	15630	15630	15610	106
520	20240723	121800	322936080	15640	15640	15640	15640	32
521	20240723	121700	322435600	15650	15650	15650	15650	0
522	20240723	121600	322435600	15650	15650	15650	15650	0
523	20240723	121500	322435600	15650	15650	15650	15650	129
524	20240723	121400	320416750	15650	15650	15650	15650	5
525	20240723	121300	320338500	15650	15650	15650	15650	0
526	20240723	121200	320338500	15650	15650	15650	15650	10
527	20240723	121100	320182000	15650	15670	15670	15650	6
528	20240723	121000	320088020	15670	15680	15680	15670	13
529	20240723	120900	319884280	15680	15680	15680	15680	66
530	20240723	120800	318849400	15680	15680	15680	15680	0
531	20240723	120700	318849400	15680	15680	15680	15680	0
532	20240723	120600	318849400	15680	15700	15700	15680	3
533	20240723	120500	318802330	15670	15670	15670	15670	0
534	20240723	120400	318802330	15670	15670	15670	15670	0
535	20240723	120300	318802330	15670	15670	15670	15670	1
536	20240723	120200	318786660	15720	15720	15720	15720	0
537	20240723	120100	318786660	15720	15720	15720	15720	1
538	20240723	120000	318770940	15720	15720	15720	15670	3
539	20240723	115900	318723830	15670	15670	15670	15670	0
540	20240723	115800	318723830	15670	15690	15690	15670	6
541	20240723	115700	318629720	15670	15670	15670	15670	0
542	20240723	115600	318629720	15670	15670	15670	15670	1
543	20240723	115500	318614050	15720	15720	15720	15720	1
544	20240723	115400	318598330	15750	15750	15750	15750	0
545	20240723	115300	318598330	15750	15750	15750	15750	0
546	20240723	115200	318598330	15750	15750	15750	15750	0
547	20240723	115100	318598330	15750	15750	15750	15750	0
548	20240723	115000	318598330	15750	15750	15750	15750	0
549	20240723	114900	318598330	15750	15800	15800	15750	12
550	20240723	114800	318408880	15800	15800	15800	15800	4
551	20240723	114700	318345680	15800	15800	15800	15800	11
552	20240723	114600	318171880	15750	15750	15750	15750	1
553	20240723	114500	318156130	15800	15800	15800	15800	0
554	20240723	114400	318156130	15800	15800	15800	15800	1
555	20240723	114300	318140330	15800	15800	15800	15800	0
556	20240723	114200	318140330	15800	15800	15800	15800	4
557	20240723	114100	318077130	15800	15670	15800	15640	207
558	20240723	114000	314837340	15800	15670	15800	15670	6
559	20240723	113900	314742870	15800	15800	15800	15800	7
560	20240723	113800	314632270	15800	15800	15800	15800	0
561	20240723	113700	314632270	15800	15800	15800	15800	3
562	20240723	113600	314584870	15780	15780	15780	15780	50
563	20240723	113500	313795870	15800	15750	15800	15750	300
564	20240723	113400	309059730	15750	15640	15750	15640	24
565	20240723	113300	308684260	15680	15680	15680	15680	0
566	20240723	113200	308684260	15680	15670	15680	15670	346
567	20240723	113100	303260800	15640	15640	15640	15640	0
568	20240723	113000	303260800	15640	15640	15640	15640	0
569	20240723	112900	303260800	15640	15640	15640	15640	0
570	20240723	112800	303260800	15640	15640	15640	15640	2
571	20240723	112700	303229520	15670	15660	15670	15660	2
572	20240723	112600	303198190	15640	15640	15640	15640	0
573	20240723	112500	303198190	15640	15640	15640	15640	10
574	20240723	112400	303041790	15670	15670	15670	15670	20
575	20240723	112300	302728390	15670	15670	15670	15670	2
576	20240723	112200	302697050	15640	15640	15640	15640	19
577	20240723	112100	302399890	15670	15650	15670	15650	11
578	20240723	112000	302227560	15640	15640	15640	15640	0
579	20240723	111900	302227560	15640	15640	15640	15640	0
580	20240723	111800	302227560	15640	15640	15640	15640	0
581	20240723	111700	302227560	15640	15640	15640	15640	0
582	20240723	111600	302227560	15640	15640	15640	15640	23
583	20240723	111500	301867840	15650	15670	15670	15650	108
584	20240723	111400	300176420	15670	15670	15670	15670	126
585	20240723	111300	298202000	15670	15670	15670	15670	0
586	20240723	111200	298202000	15670	15670	15670	15670	11
587	20240723	111100	298029630	15670	15670	15670	15670	0
588	20240723	111000	298029630	15670	15670	15670	15670	0
589	20240723	110900	298029630	15670	15670	15670	15670	0
590	20240723	110800	298029630	15670	15670	15670	15670	10
591	20240723	110700	297872930	15650	15650	15650	15650	0
592	20240723	110600	297872930	15650	15650	15650	15650	18
593	20240723	110500	297591230	15680	15680	15680	15680	0
594	20240723	110400	297591230	15680	15680	15680	15680	0
595	20240723	110300	297591230	15680	15680	15680	15680	36
596	20240723	110200	297026750	15690	15690	15690	15690	0
597	20240723	110100	297026750	15690	15690	15690	15690	42
598	20240723	110000	296367770	15690	15680	15690	15680	226
599	20240723	105900	292821910	15680	15680	15680	15680	13
600	20240723	105800	292618070	15680	15680	15680	15680	10
601	20240723	105700	292461270	15690	15690	15690	15690	1
602	20240723	105600	292445580	15690	15640	15690	15640	136
603	20240723	105500	290313540	15640	15550	15640	15550	753
604	20240723	105400	278540390	15550	15550	15550	15550	0
605	20240723	105300	278540390	15550	15550	15550	15550	500
606	20240723	105200	270765390	15640	15560	15640	15550	519
607	20240723	105100	262693200	15640	15590	15640	15590	12
608	20240723	105000	262505570	15640	15650	15650	15550	954
609	20240723	104900	247609010	15650	15650	15650	15650	30
610	20240723	104800	247139510	15660	15690	15690	15660	194
611	20240723	104700	244098820	15700	15700	15700	15700	476
612	20240723	104600	236625620	15700	15700	15700	15700	28
613	20240723	104500	236186020	15690	15700	15700	15690	207
614	20240723	104400	232937090	15700	15720	15720	15700	324
615	20240723	104300	227849460	15720	15730	15730	15720	260
616	20240723	104200	223759880	15730	15740	15740	15730	82
617	20240723	104100	222469790	15750	15760	15760	15750	501
618	20240723	104000	214574320	15760	15770	15770	15760	38
619	20240723	103900	213975340	15790	15790	15790	15790	0
620	20240723	103800	213975340	15790	15790	15790	15790	0
621	20240723	103700	213975340	15790	15790	15790	15790	0
622	20240723	103600	213975340	15790	15790	15790	15790	0
623	20240723	103500	213975340	15790	15790	15790	15790	2
624	20240723	103400	213943760	15750	15750	15750	15750	7
625	20240723	103300	213833510	15750	15750	15750	15750	13
626	20240723	103200	213628760	15740	15740	15740	15740	3
627	20240723	103100	213581540	15750	15750	15750	15750	6
628	20240723	103000	213487040	15750	15750	15750	15750	136
629	20240723	102900	211345040	15750	15750	15750	15750	0
630	20240723	102800	211345040	15750	15750	15750	15750	0
631	20240723	102700	211345040	15750	15750	15750	15750	5
632	20240723	102600	211266290	15790	15790	15790	15790	0
633	20240723	102500	211266290	15790	15790	15790	15790	0
634	20240723	102400	211266290	15790	15760	15790	15730	217
635	20240723	102300	207852080	15740	15750	15750	15740	208
636	20240723	102200	204577160	15750	15740	15750	15740	7
637	20240723	102100	204466970	15750	15760	15760	15750	13
638	20240723	102000	204262210	15780	15790	15790	15760	229
639	20240723	101900	200652470	15790	15790	15790	15790	1
640	20240723	101800	200636680	15780	15780	15780	15780	0
641	20240723	101700	200636680	15780	15790	15790	15780	20
642	20240723	101600	200320980	15800	15800	15800	15800	0
643	20240723	101500	200320980	15800	15800	15800	15800	0
644	20240723	101400	200320980	15800	15800	15800	15800	1
645	20240723	101300	200305180	15800	15800	15800	15740	559
646	20240723	101200	191482720	15800	15800	15800	15800	11
647	20240723	101100	191308920	15800	15800	15800	15800	5
648	20240723	101000	191229920	15800	15830	15830	15800	114
649	20240723	100900	189428540	15830	15830	15830	15830	0
650	20240723	100800	189428540	15830	15830	15830	15830	33
651	20240723	100700	188906150	15830	15830	15830	15830	101
652	20240723	100600	187307320	15830	15830	15830	15830	10
653	20240723	100500	187149020	15830	15800	15830	15800	22
654	20240723	100400	186801390	15800	15800	15800	15800	3
655	20240723	100300	186753990	15830	15830	15830	15830	5
656	20240723	100200	186674840	15830	15800	15830	15780	102
657	20240723	100100	185063730	15800	15830	15830	15800	582
658	20240723	100000	175862080	15840	15940	15940	15840	810
659	20240723	095900	163007750	15940	15940	15940	15940	0
660	20240723	095800	163007750	15940	15940	15940	15940	1
661	20240723	095700	162991810	15900	15900	15900	15900	0
662	20240723	095600	162991810	15900	15940	15940	15900	255
663	20240723	095500	158935090	15920	15930	15930	15920	191
664	20240723	095400	155893660	15950	15950	15950	15950	0
665	20240723	095300	155893660	15950	15950	15950	15950	0
666	20240723	095200	155893660	15950	15950	15950	15950	0
667	20240723	095100	155893660	15950	15950	15950	15950	8
668	20240723	095000	155766060	15950	15950	15950	15950	0
669	20240723	094900	155766060	15950	15950	15950	15950	0
670	20240723	094800	155766060	15950	15950	15950	15950	15
671	20240723	094700	155526810	15950	15950	15950	15950	19
672	20240723	094600	155223760	15940	15940	15940	15940	5
673	20240723	094500	155144060	15910	15910	15910	15910	0
674	20240723	094400	155144060	15910	15910	15910	15910	0
675	20240723	094300	155144060	15910	15910	15910	15910	0
676	20240723	094200	155144060	15910	15910	15910	15910	19
677	20240723	094100	154841770	15920	15920	15920	15920	1
678	20240723	094000	154825850	15930	15930	15930	15930	1
679	20240723	093900	154809920	15940	15940	15940	15940	0
680	20240723	093800	154809920	15940	15940	15940	15940	12
681	20240723	093700	154618640	15950	16000	16000	15950	46
682	20240723	093600	153884380	16000	16000	16000	16000	10
683	20240723	093500	153724380	16050	16040	16050	16040	934
684	20240723	093400	138733950	16050	16050	16050	16050	0
685	20240723	093300	138733950	16050	16050	16050	16050	0
686	20240723	093200	138733950	16050	16050	16050	16050	0
687	20240723	093100	138733950	16050	15990	16050	15950	301
688	20240723	093000	133928470	16060	16000	16060	16000	43
689	20240723	092900	133239270	16070	16070	16070	16070	0
690	20240723	092800	133239270	16070	16070	16070	16070	0
691	20240723	092700	133239270	16070	16070	16070	16070	0
692	20240723	092600	133239270	16070	16070	16070	16070	1
693	20240723	092500	133223200	15980	15980	15980	15980	0
694	20240723	092400	133223200	15980	15980	15980	15980	0
695	20240723	092300	133223200	15980	15980	15980	15980	26
696	20240723	092200	132807720	16030	16070	16120	16030	112
697	20240723	092100	131005940	16030	16030	16030	16030	127
698	20240723	092000	128970130	15970	15970	15970	15970	0
699	20240723	091900	128970130	15970	15970	15970	15970	201
700	20240723	091800	125760160	15970	15970	15970	15970	5
701	20240723	091700	125680310	15960	15960	15960	15960	25
702	20240723	091600	125281310	15970	15970	15970	15970	0
703	20240723	091500	125281310	15970	15970	16110	15970	490
704	20240723	091400	117453210	16060	15970	16060	15970	2
705	20240723	091300	117421180	16110	15970	16110	15970	15
706	20240723	091200	117181350	15970	16070	16070	15970	693
707	20240723	091100	106061370	16090	16130	16130	16090	91
708	20240723	091000	104597100	16130	16130	16130	16130	1
709	20240723	090900	104580970	16100	16100	16100	16100	0
710	20240723	090800	104580970	16100	16080	16100	16080	1100
711	20240723	090700	86892070	16080	16060	16080	16060	1946
712	20240723	090600	55638430	16080	16060	16080	16010	919
713	20240723	090500	40869220	15960	16010	16010	15960	10
714	20240723	090400	40709570	16060	16000	16060	15940	12
715	20240723	090300	40517510	16060	15990	16060	15990	52
716	20240723	090200	39682530	16000	16000	16000	16000	360
717	20240723	090100	33922530	16080	16040	16080	15990	255
718	20240723	090000	29838520	15880	15880	15880	15880	1879