KissMeData/282880/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	205600	905107280	16960	16960	16960	16960	1001
3	20240724	205500	905107280	16960	16960	16960	16960	0
4	20240724	205400	905107280	16960	16960	16960	16960	0
5	20240724	205300	905107280	16960	16960	16960	16960	0
6	20240724	205200	905107280	16960	16960	16960	16960	0
7	20240724	205100	905107280	16960	16960	16960	16960	0
8	20240724	205000	905107280	16960	16960	16960	16960	0
9	20240724	204900	905107280	16960	16960	16960	16960	0
10	20240724	204800	905107280	16960	16960	16960	16960	0
11	20240724	204700	905107280	16960	16960	16960	16960	0
12	20240724	204600	905107280	16960	16960	16960	16960	0
13	20240724	204500	905107280	16960	16960	16960	16960	0
14	20240724	204400	905107280	16960	16960	16960	16960	0
15	20240724	204300	905107280	16960	16960	16960	16960	0
16	20240724	204200	905107280	16960	16960	16960	16960	0
17	20240724	204100	905107280	16960	16960	16960	16960	0
18	20240724	204000	905107280	16960	16960	16960	16960	0
19	20240724	203900	905107280	16960	16960	16960	16960	0
20	20240724	203800	905107280	16960	16960	16960	16960	0
21	20240724	203700	905107280	16960	16960	16960	16960	0
22	20240724	203600	905107280	16960	16960	16960	16960	0
23	20240724	203500	905107280	16960	16960	16960	16960	0
24	20240724	203400	905107280	16960	16960	16960	16960	0
25	20240724	203300	905107280	16960	16960	16960	16960	0
26	20240724	203200	905107280	16960	16960	16960	16960	0
27	20240724	203100	905107280	16960	16960	16960	16960	0
28	20240724	203000	905107280	16960	16960	16960	16960	0
29	20240724	202900	905107280	16960	16960	16960	16960	0
30	20240724	202800	905107280	16960	16960	16960	16960	0
31	20240724	202700	905107280	16960	16960	16960	16960	0
32	20240724	202600	905107280	16960	16960	16960	16960	1001
33	20240724	202500	905107280	16960	16960	16960	16960	0
34	20240724	202400	905107280	16960	16960	16960	16960	0
35	20240724	202300	905107280	16960	16960	16960	16960	0
36	20240724	202200	905107280	16960	16960	16960	16960	0
37	20240724	202100	905107280	16960	16960	16960	16960	0
38	20240724	202000	905107280	16960	16960	16960	16960	0
39	20240724	201900	905107280	16960	16960	16960	16960	0
40	20240724	201800	905107280	16960	16960	16960	16960	0
41	20240724	201700	905107280	16960	16960	16960	16960	0
42	20240724	201600	905107280	16960	16960	16960	16960	0
43	20240724	201500	905107280	16960	16960	16960	16960	0
44	20240724	201400	905107280	16960	16960	16960	16960	0
45	20240724	201300	905107280	16960	16960	16960	16960	0
46	20240724	201200	905107280	16960	16960	16960	16960	0
47	20240724	201100	905107280	16960	16960	16960	16960	0
48	20240724	201000	905107280	16960	16960	16960	16960	0
49	20240724	200900	905107280	16960	16960	16960	16960	0
50	20240724	200800	905107280	16960	16960	16960	16960	0
51	20240724	200700	905107280	16960	16960	16960	16960	0
52	20240724	200600	905107280	16960	16960	16960	16960	0
53	20240724	200500	905107280	16960	16960	16960	16960	0
54	20240724	200400	905107280	16960	16960	16960	16960	0
55	20240724	200300	905107280	16960	16960	16960	16960	0
56	20240724	200200	905107280	16960	16960	16960	16960	0
57	20240724	200100	905107280	16960	16960	16960	16960	0
58	20240724	200000	905107280	16960	16960	16960	16960	0
59	20240724	195900	905107280	16960	16960	16960	16960	0
60	20240724	195800	905107280	16960	16960	16960	16960	0
61	20240724	195700	905107280	16960	16960	16960	16960	0
62	20240724	195600	905107280	16960	16960	16960	16960	1001
63	20240724	195500	905107280	16960	16960	16960	16960	0
64	20240724	195400	905107280	16960	16960	16960	16960	0
65	20240724	195300	905107280	16960	16960	16960	16960	0
66	20240724	195200	905107280	16960	16960	16960	16960	0
67	20240724	195100	905107280	16960	16960	16960	16960	0
68	20240724	195000	905107280	16960	16960	16960	16960	0
69	20240724	194900	905107280	16960	16960	16960	16960	0
70	20240724	194800	905107280	16960	16960	16960	16960	0
71	20240724	194700	905107280	16960	16960	16960	16960	0
72	20240724	194600	905107280	16960	16960	16960	16960	0
73	20240724	194500	905107280	16960	16960	16960	16960	0
74	20240724	194400	905107280	16960	16960	16960	16960	0
75	20240724	194300	905107280	16960	16960	16960	16960	0
76	20240724	194200	905107280	16960	16960	16960	16960	0
77	20240724	194100	905107280	16960	16960	16960	16960	0
78	20240724	194000	905107280	16960	16960	16960	16960	0
79	20240724	193900	905107280	16960	16960	16960	16960	0
80	20240724	193800	905107280	16960	16960	16960	16960	0
81	20240724	193700	905107280	16960	16960	16960	16960	0
82	20240724	193600	905107280	16960	16960	16960	16960	0
83	20240724	193500	905107280	16960	16960	16960	16960	0
84	20240724	193400	905107280	16960	16960	16960	16960	0
85	20240724	193300	905107280	16960	16960	16960	16960	0
86	20240724	193200	905107280	16960	16960	16960	16960	0
87	20240724	193100	905107280	16960	16960	16960	16960	0
88	20240724	193000	905107280	16960	16960	16960	16960	0
89	20240724	192900	905107280	16960	16960	16960	16960	0
90	20240724	192800	905107280	16960	16960	16960	16960	0
91	20240724	192700	905107280	16960	16960	16960	16960	0
92	20240724	192600	905107280	16960	16960	16960	16960	1001
93	20240724	192500	905107280	16960	16960	16960	16960	0
94	20240724	192400	905107280	16960	16960	16960	16960	0
95	20240724	192300	905107280	16960	16960	16960	16960	0
96	20240724	192200	905107280	16960	16960	16960	16960	0
97	20240724	192100	905107280	16960	16960	16960	16960	0
98	20240724	192000	905107280	16960	16960	16960	16960	0
99	20240724	191900	905107280	16960	16960	16960	16960	0
100	20240724	191800	905107280	16960	16960	16960	16960	0
101	20240724	191700	905107280	16960	16960	16960	16960	0
102	20240724	191600	905107280	16960	16960	16960	16960	0
103	20240724	191500	905107280	16960	16960	16960	16960	0
104	20240724	191400	905107280	16960	16960	16960	16960	0
105	20240724	191300	905107280	16960	16960	16960	16960	0
106	20240724	191200	905107280	16960	16960	16960	16960	0
107	20240724	191100	905107280	16960	16960	16960	16960	0
108	20240724	191000	905107280	16960	16960	16960	16960	0
109	20240724	190900	905107280	16960	16960	16960	16960	0
110	20240724	190800	905107280	16960	16960	16960	16960	0
111	20240724	190700	905107280	16960	16960	16960	16960	0
112	20240724	190600	905107280	16960	16960	16960	16960	0
113	20240724	190500	905107280	16960	16960	16960	16960	0
114	20240724	190400	905107280	16960	16960	16960	16960	0
115	20240724	190300	905107280	16960	16960	16960	16960	0
116	20240724	190200	905107280	16960	16960	16960	16960	0
117	20240724	190100	905107280	16960	16960	16960	16960	0
118	20240724	190000	905107280	16960	16960	16960	16960	0
119	20240724	185900	905107280	16960	16960	16960	16960	0
120	20240724	185800	905107280	16960	16960	16960	16960	0
121	20240724	185700	905107280	16960	16960	16960	16960	0
122	20240724	185600	905107280	16960	16960	16960	16960	1001
123	20240724	185500	905107280	16960	16960	16960	16960	0
124	20240724	185400	905107280	16960	16960	16960	16960	0
125	20240724	185300	905107280	16960	16960	16960	16960	0
126	20240724	185200	905107280	16960	16960	16960	16960	0
127	20240724	185100	905107280	16960	16960	16960	16960	0
128	20240724	185000	905107280	16960	16960	16960	16960	0
129	20240724	184900	905107280	16960	16960	16960	16960	0
130	20240724	184800	905107280	16960	16960	16960	16960	0
131	20240724	184700	905107280	16960	16960	16960	16960	0
132	20240724	184600	905107280	16960	16960	16960	16960	0
133	20240724	184500	905107280	16960	16960	16960	16960	0
134	20240724	184400	905107280	16960	16960	16960	16960	0
135	20240724	184300	905107280	16960	16960	16960	16960	0
136	20240724	184200	905107280	16960	16960	16960	16960	0
137	20240724	184100	905107280	16960	16960	16960	16960	0
138	20240724	184000	905107280	16960	16960	16960	16960	0
139	20240724	183900	905107280	16960	16960	16960	16960	0
140	20240724	183800	905107280	16960	16960	16960	16960	0
141	20240724	183700	905107280	16960	16960	16960	16960	0
142	20240724	183600	905107280	16960	16960	16960	16960	0
143	20240724	183500	905107280	16960	16960	16960	16960	0
144	20240724	183400	905107280	16960	16960	16960	16960	0
145	20240724	183300	905107280	16960	16960	16960	16960	0
146	20240724	183200	905107280	16960	16960	16960	16960	0
147	20240724	183100	905107280	16960	16960	16960	16960	0
148	20240724	183000	905107280	16960	16960	16960	16960	0
149	20240724	182900	905107280	16960	16960	16960	16960	0
150	20240724	182800	905107280	16960	16960	16960	16960	0
151	20240724	182700	905107280	16960	16960	16960	16960	0
152	20240724	182600	905107280	16960	16960	16960	16960	1001
153	20240724	182500	905107280	16960	16960	16960	16960	0
154	20240724	182400	905107280	16960	16960	16960	16960	0
155	20240724	182300	905107280	16960	16960	16960	16960	0
156	20240724	182200	905107280	16960	16960	16960	16960	0
157	20240724	182100	905107280	16960	16960	16960	16960	0
158	20240724	182000	905107280	16960	16960	16960	16960	0
159	20240724	181900	905107280	16960	16960	16960	16960	0
160	20240724	181800	905107280	16960	16960	16960	16960	0
161	20240724	181700	905107280	16960	16960	16960	16960	0
162	20240724	181600	905107280	16960	16960	16960	16960	0
163	20240724	181500	905107280	16960	16960	16960	16960	0
164	20240724	181400	905107280	16960	16960	16960	16960	0
165	20240724	181300	905107280	16960	16960	16960	16960	0
166	20240724	181200	905107280	16960	16960	16960	16960	0
167	20240724	181100	905107280	16960	16960	16960	16960	0
168	20240724	181000	905107280	16960	16960	16960	16960	0
169	20240724	180900	905107280	16960	16960	16960	16960	0
170	20240724	180800	905107280	16960	16960	16960	16960	0
171	20240724	180700	905107280	16960	16960	16960	16960	0
172	20240724	180600	905107280	16960	16960	16960	16960	0
173	20240724	180500	905107280	16960	16960	16960	16960	0
174	20240724	180400	905107280	16960	16960	16960	16960	0
175	20240724	180300	905107280	16960	16960	16960	16960	0
176	20240724	180200	905107280	16960	16960	16960	16960	0
177	20240724	180100	905107280	16960	16960	16960	16960	0
178	20240724	180000	905107280	16960	16960	16960	16960	0
179	20240724	175900	905107280	16960	16960	16960	16960	0
180	20240724	175800	905107280	16960	16960	16960	16960	0
181	20240724	175700	905107280	16960	16960	16960	16960	0
182	20240724	175600	905107280	16960	16960	16960	16960	1001
183	20240724	175500	905107280	16960	16960	16960	16960	0
184	20240724	175400	905107280	16960	16960	16960	16960	0
185	20240724	175300	905107280	16960	16960	16960	16960	0
186	20240724	175200	905107280	16960	16960	16960	16960	0
187	20240724	175100	905107280	16960	16960	16960	16960	0
188	20240724	175000	905107280	16960	16960	16960	16960	0
189	20240724	174900	905107280	16960	16960	16960	16960	0
190	20240724	174800	905107280	16960	16960	16960	16960	0
191	20240724	174700	905107280	16960	16960	16960	16960	0
192	20240724	174600	905107280	16960	16960	16960	16960	0
193	20240724	174500	905107280	16960	16960	16960	16960	0
194	20240724	174400	905107280	16960	16960	16960	16960	0
195	20240724	174300	905107280	16960	16960	16960	16960	0
196	20240724	174200	905107280	16960	16960	16960	16960	0
197	20240724	174100	905107280	16960	16960	16960	16960	0
198	20240724	174000	905107280	16960	16960	16960	16960	0
199	20240724	173900	905107280	16960	16960	16960	16960	0
200	20240724	173800	905107280	16960	16960	16960	16960	0
201	20240724	173700	905107280	16960	16960	16960	16960	0
202	20240724	173600	905107280	16960	16960	16960	16960	0
203	20240724	173500	905107280	16960	16960	16960	16960	0
204	20240724	173400	905107280	16960	16960	16960	16960	0
205	20240724	173300	905107280	16960	16960	16960	16960	0
206	20240724	173200	905107280	16960	16960	16960	16960	0
207	20240724	173100	905107280	16960	16960	16960	16960	0
208	20240724	173000	905107280	16960	16960	16960	16960	0
209	20240724	172900	905107280	16960	16960	16960	16960	0
210	20240724	172800	905107280	16960	16960	16960	16960	0
211	20240724	172700	905107280	16960	16960	16960	16960	0
212	20240724	172600	905107280	16960	16960	16960	16960	1001
213	20240724	172500	905107280	16960	16960	16960	16960	0
214	20240724	172400	905107280	16960	16960	16960	16960	0
215	20240724	172300	905107280	16960	16960	16960	16960	0
216	20240724	172200	905107280	16960	16960	16960	16960	0
217	20240724	172100	905107280	16960	16960	16960	16960	0
218	20240724	172000	905107280	16960	16960	16960	16960	0
219	20240724	171900	905107280	16960	16960	16960	16960	0
220	20240724	171800	905107280	16960	16960	16960	16960	0
221	20240724	171700	905107280	16960	16960	16960	16960	0
222	20240724	171600	905107280	16960	16960	16960	16960	0
223	20240724	171500	905107280	16960	16960	16960	16960	0
224	20240724	171400	905107280	16960	16960	16960	16960	0
225	20240724	171300	905107280	16960	16960	16960	16960	0
226	20240724	171200	905107280	16960	16960	16960	16960	0
227	20240724	171100	905107280	16960	16960	16960	16960	0
228	20240724	171000	905107280	16960	16960	16960	16960	0
229	20240724	170900	905107280	16960	16960	16960	16960	0
230	20240724	170800	905107280	16960	16960	16960	16960	0
231	20240724	170700	905107280	16960	16960	16960	16960	0
232	20240724	170600	905107280	16960	16960	16960	16960	0
233	20240724	170500	905107280	16960	16960	16960	16960	0
234	20240724	170400	905107280	16960	16960	16960	16960	0
235	20240724	170300	905107280	16960	16960	16960	16960	0
236	20240724	170200	905107280	16960	16960	16960	16960	0
237	20240724	170100	905107280	16960	16960	16960	16960	0
238	20240724	170000	905107280	16960	16960	16960	16960	0
239	20240724	165900	905107280	16960	16960	16960	16960	0
240	20240724	165800	905107280	16960	16960	16960	16960	0
241	20240724	165700	905107280	16960	16960	16960	16960	0
242	20240724	165600	905107280	16960	16960	16960	16960	1001
243	20240724	165500	905107280	16960	16960	16960	16960	0
244	20240724	165400	905107280	16960	16960	16960	16960	0
245	20240724	165300	905107280	16960	16960	16960	16960	0
246	20240724	165200	905107280	16960	16960	16960	16960	0
247	20240724	165100	905107280	16960	16960	16960	16960	0
248	20240724	165000	905107280	16960	16960	16960	16960	0
249	20240724	164900	905107280	16960	16960	16960	16960	0
250	20240724	164800	905107280	16960	16960	16960	16960	0
251	20240724	164700	905107280	16960	16960	16960	16960	0
252	20240724	164600	905107280	16960	16960	16960	16960	0
253	20240724	164500	905107280	16960	16960	16960	16960	0
254	20240724	164400	905107280	16960	16960	16960	16960	0
255	20240724	164300	905107280	16960	16960	16960	16960	0
256	20240724	164200	905107280	16960	16960	16960	16960	0
257	20240724	164100	905107280	16960	16960	16960	16960	0
258	20240724	164000	905107280	16960	16960	16960	16960	0
259	20240724	163900	905107280	16960	16960	16960	16960	0
260	20240724	163800	905107280	16960	16960	16960	16960	0
261	20240724	163700	905107280	16960	16960	16960	16960	0
262	20240724	163600	905107280	16960	16960	16960	16960	0
263	20240724	163500	905107280	16960	16960	16960	16960	0
264	20240724	163400	905107280	16960	16960	16960	16960	0
265	20240724	163300	905107280	16960	16960	16960	16960	0
266	20240724	163200	905107280	16960	16960	16960	16960	0
267	20240724	163100	905107280	16960	16960	16960	16960	0
268	20240724	163000	905107280	16960	16960	16960	16960	0
269	20240724	162900	905107280	16960	16960	16960	16960	0
270	20240724	162800	905107280	16960	16960	16960	16960	0
271	20240724	162700	905107280	16960	16960	16960	16960	0
272	20240724	162600	905107280	16960	16960	16960	16960	1001
273	20240724	162500	905107280	16960	16960	16960	16960	0
274	20240724	162400	905107280	16960	16960	16960	16960	0
275	20240724	162300	905107280	16960	16960	16960	16960	0
276	20240724	162200	905107280	16960	16960	16960	16960	0
277	20240724	162100	905107280	16960	16960	16960	16960	0
278	20240724	162000	905107280	16960	16960	16960	16960	0
279	20240724	161900	905107280	16960	16960	16960	16960	0
280	20240724	161800	905107280	16960	16960	16960	16960	0
281	20240724	161700	905107280	16960	16960	16960	16960	0
282	20240724	161600	905107280	16960	16960	16960	16960	0
283	20240724	161500	905107280	16960	16960	16960	16960	0
284	20240724	161400	905107280	16960	16960	16960	16960	0
285	20240724	161300	905107280	16960	16960	16960	16960	0
286	20240724	161200	905107280	16960	16960	16960	16960	0
287	20240724	161100	905107280	16960	16960	16960	16960	0
288	20240724	161000	905107280	16960	16960	16960	16960	0
289	20240724	160900	905107280	16960	16960	16960	16960	0
290	20240724	160800	905107280	16960	16960	16960	16960	0
291	20240724	160700	905107280	16960	16960	16960	16960	0
292	20240724	160600	905107280	16960	16960	16960	16960	0
293	20240724	160500	905107280	16960	16960	16960	16960	0
294	20240724	160400	905107280	16960	16960	16960	16960	0
295	20240724	160300	905107280	16960	16960	16960	16960	0
296	20240724	160200	905107280	16960	16960	16960	16960	0
297	20240724	160100	905107280	16960	16960	16960	16960	0
298	20240724	160000	905107280	16960	16960	16960	16960	0
299	20240724	155900	905107280	16960	16960	16960	16960	0
300	20240724	155800	905107280	16960	16960	16960	16960	0
301	20240724	155700	905107280	16960	16960	16960	16960	0
302	20240724	155600	905107280	16960	16960	16960	16960	1001
303	20240724	155500	905107280	16960	16960	16960	16960	0
304	20240724	155400	905107280	16960	16960	16960	16960	0
305	20240724	155300	905107280	16960	16960	16960	16960	0
306	20240724	155200	905107280	16960	16960	16960	16960	0
307	20240724	155100	905107280	16960	16960	16960	16960	0
308	20240724	155000	905107280	16960	16960	16960	16960	0
309	20240724	154900	905107280	16960	16960	16960	16960	0
310	20240724	154800	905107280	16960	16960	16960	16960	0
311	20240724	154700	905107280	16960	16960	16960	16960	0
312	20240724	154600	905107280	16960	16960	16960	16960	0
313	20240724	154500	905107280	16960	16960	16960	16960	0
314	20240724	154400	905107280	16960	16960	16960	16960	0
315	20240724	154300	905107280	16960	16960	16960	16960	0
316	20240724	154200	905107280	16960	16960	16960	16960	0
317	20240724	154100	905107280	16960	16960	16960	16960	0
318	20240724	154000	905107280	16960	16960	16960	16960	0
319	20240724	153900	905107280	16960	16960	16960	16960	0
320	20240724	153800	905107280	16960	16960	16960	16960	0
321	20240724	153700	905107280	16960	16960	16960	16960	0
322	20240724	153600	905107280	16960	16960	16960	16960	0
323	20240724	153500	905107280	16960	16960	16960	16960	0
324	20240724	153400	905107280	16960	16960	16960	16960	0
325	20240724	153300	905107280	16960	16960	16960	16960	0
326	20240724	153200	905107280	16960	16960	16960	16960	0
327	20240724	153100	905107280	16960	16960	16960	16960	0
328	20240724	153000	905107280	16960	16960	16960	16960	1001
329	20240724	152900	888130320	16980	16980	16980	16980	0
330	20240724	152800	888130320	16980	16980	16980	16980	0
331	20240724	152700	888130320	16980	16980	16980	16980	0
332	20240724	152600	888130320	16980	16980	16980	16980	0
333	20240724	152500	888130320	16980	16980	16980	16980	0
334	20240724	152400	888130320	16980	16980	16980	16980	0
335	20240724	152300	888130320	16980	16980	16980	16980	0
336	20240724	152200	888130320	16980	16980	16980	16980	0
337	20240724	152100	888130320	16980	16980	16980	16980	0
338	20240724	152000	888130320	16980	16980	16980	16980	0
339	20240724	151900	888130320	16980	16980	16980	16980	100
340	20240724	151800	886432320	16970	16970	16970	16970	50
341	20240724	151700	885583820	16970	16980	16990	16970	428
342	20240724	151600	878316760	16970	16970	16970	16970	26
343	20240724	151500	877875540	16970	16940	16970	16940	32
344	20240724	151400	877332530	16980	16970	16980	16970	300
345	20240724	151300	872238550	16970	16980	16980	16970	101
346	20240724	151200	870524080	16980	16870	16980	16870	1548
347	20240724	151100	844357820	16860	16830	16860	16830	146
348	20240724	151000	841896650	16830	16830	16830	16830	8
349	20240724	150900	841762010	16840	16840	16840	16840	17
350	20240724	150800	841475730	16820	16820	16820	16820	0
351	20240724	150700	841475730	16820	16830	16830	16820	491
352	20240724	150600	833216960	16830	16830	16830	16830	0
353	20240724	150500	833216960	16830	16830	16830	16830	23
354	20240724	150400	832829870	16830	16830	16830	16830	1
355	20240724	150300	832813040	16800	16800	16800	16800	103
356	20240724	150200	831082640	16830	16830	16830	16830	7
357	20240724	150100	830964830	16830	16830	16830	16830	0
358	20240724	150000	830964830	16830	16830	16830	16830	0
359	20240724	145900	830964830	16830	16830	16830	16830	0
360	20240724	145800	830964830	16830	16830	16830	16830	5
361	20240724	145700	830880680	16830	16800	16830	16800	88
362	20240724	145600	829401950	16780	16780	16780	16780	0
363	20240724	145500	829401950	16780	16780	16780	16780	0
364	20240724	145400	829401950	16780	16780	16780	16780	0
365	20240724	145300	829401950	16780	16780	16780	16780	0
366	20240724	145200	829401950	16780	16770	16780	16770	64
367	20240724	145100	828328620	16770	16770	16770	16770	0
368	20240724	145000	828328620	16770	16770	16770	16770	1
369	20240724	144900	828311850	16770	16770	16770	16770	20
370	20240724	144800	827976450	16760	16840	16850	16760	605
371	20240724	144700	817815660	16860	16860	16860	16860	0
372	20240724	144600	817815660	16860	16860	16860	16860	31
373	20240724	144500	817293000	16880	16880	16880	16880	0
374	20240724	144400	817293000	16880	16880	16880	16880	3
375	20240724	144300	817242360	16870	16810	16870	16810	5
376	20240724	144200	817158100	16810	16950	17000	16530	1717
377	20240724	144100	788381430	17000	17000	17000	17000	0
378	20240724	144000	788381430	17000	17000	17000	17000	1
379	20240724	143900	788364430	17000	17000	17000	17000	19
380	20240724	143800	788041430	17000	17000	17000	17000	7
381	20240724	143700	787922430	17000	17000	17000	17000	2
382	20240724	143600	787888430	16940	16950	16950	16940	651
383	20240724	143500	776854120	16950	17020	17020	16950	125
384	20240724	143400	774733880	16960	17000	17010	16960	40
385	20240724	143300	774053740	17010	17010	17010	17000	221
386	20240724	143200	770294830	17010	16960	17010	16960	21
387	20240724	143100	769938620	17030	17030	17030	17030	0
388	20240724	143000	769938620	17030	17030	17030	17030	0
389	20240724	142900	769938620	17030	16970	17030	16970	82
390	20240724	142800	768546960	17040	17040	17040	17040	0
391	20240724	142700	768546960	17040	17000	17040	16980	273
392	20240724	142600	763909260	16970	16970	16970	16970	34
393	20240724	142500	763332280	16970	16970	16970	16970	31
394	20240724	142400	762806210	16910	16910	16910	16910	37
395	20240724	142300	762180540	16910	16910	16910	16910	51
396	20240724	142200	761318130	16910	16910	16910	16910	0
397	20240724	142100	761318130	16910	16860	16910	16860	366
398	20240724	142000	755147310	16860	16870	16870	16860	252
399	20240724	141900	750898320	16910	16910	16910	16910	10
400	20240724	141800	750729220	16910	16910	16910	16910	58
401	20240724	141700	749748440	16910	16910	16910	16910	478
402	20240724	141600	741665460	16910	17040	17050	16910	938
403	20240724	141500	725767120	17050	17020	17050	17020	173
404	20240724	141400	722820950	17010	16980	17010	16980	121
405	20240724	141300	720765570	16980	16960	16980	16960	140
406	20240724	141200	718389590	16960	16910	16960	16910	180
407	20240724	141100	715344750	16910	16980	16980	16910	199
408	20240724	141000	711975460	16990	17000	17000	16990	157
409	20240724	140900	709307090	17000	17050	17050	17000	428
410	20240724	140800	702028660	17000	17070	17070	17000	147
411	20240724	140700	699522600	16820	17130	17130	16820	385
412	20240724	140600	692968090	17130	17060	17150	17060	1408
413	20240724	140500	668860750	17080	16900	17080	16900	3428
414	20240724	140400	610624380	16900	16890	16900	16890	348
415	20240724	140300	604745550	16890	16880	16890	16880	61
416	20240724	140200	603715330	16890	16840	16890	16840	620
417	20240724	140100	593261610	16840	16840	16840	16840	69
418	20240724	140000	592099650	16840	16840	16850	16840	126
419	20240724	135900	589976880	16850	16850	16850	16840	74
420	20240724	135800	588730010	16850	16850	16850	16850	162
421	20240724	135700	586000310	16770	16860	16860	16770	84
422	20240724	135600	584584370	16860	16800	16860	16750	397
423	20240724	135500	577923500	16800	16790	16860	16790	925
424	20240724	135400	562372440	16790	16760	16790	16740	1318
425	20240724	135300	540288530	16800	16660	16840	16660	3317
426	20240724	135200	484539360	16830	16440	16830	16440	4234
427	20240724	135100	414099810	16430	16430	16430	16430	0
428	20240724	135000	414099810	16430	16430	16430	16430	62
429	20240724	134900	413081150	16440	16440	16440	16440	0
430	20240724	134800	413081150	16440	16430	16440	16430	2
431	20240724	134700	413048280	16440	16460	16460	16440	153
432	20240724	134600	410532460	16460	16460	16460	16460	10
433	20240724	134500	410367860	16460	16480	16480	16460	440
434	20240724	134400	403123170	16490	16490	16490	16490	0
435	20240724	134300	403123170	16490	16490	16490	16490	0
436	20240724	134200	403123170	16490	16490	16490	16490	78
437	20240724	134100	401836950	16500	16500	16500	16500	1
438	20240724	134000	401820450	16500	16500	16500	16500	0
439	20240724	133900	401820450	16500	16500	16500	16500	1
440	20240724	133800	401803950	16500	16500	16500	16500	107
441	20240724	133700	400038450	16500	16510	16510	16500	323
442	20240724	133600	394708620	16510	16510	16510	16510	0
443	20240724	133500	394708620	16510	16520	16520	16510	7
444	20240724	133400	394593020	16510	16600	16600	16510	24
445	20240724	133300	394196600	16600	16600	16600	16600	0
446	20240724	133200	394196600	16600	16600	16600	16600	0
447	20240724	133100	394196600	16600	16600	16600	16600	0
448	20240724	133000	394196600	16600	16600	16600	16600	0
449	20240724	132900	394196600	16600	16600	16600	16600	10
450	20240724	132800	394030600	16610	16610	16610	16610	0
451	20240724	132700	394030600	16610	16610	16610	16610	1
452	20240724	132600	394013990	16500	16500	16500	16500	77
453	20240724	132500	392743490	16500	16610	16610	16500	559
454	20240724	132400	383515480	16540	16540	16540	16540	0
455	20240724	132300	383515480	16540	16540	16540	16540	0
456	20240724	132200	383515480	16540	16540	16540	16540	0
457	20240724	132100	383515480	16540	16580	16580	16540	1586
458	20240724	132000	357256170	16610	16610	16610	16610	10
459	20240724	131900	357090070	16610	16610	16610	16610	0
460	20240724	131800	357090070	16610	16610	16610	16610	3
461	20240724	131700	357040240	16570	16580	16580	16570	150
462	20240724	131600	354554690	16580	16580	16580	16580	0
463	20240724	131500	354554690	16580	16580	16580	16580	5
464	20240724	131400	354471790	16570	16590	16590	16570	60
465	20240724	131300	353477430	16610	16610	16610	16610	85
466	20240724	131200	352065580	16610	16610	16610	16610	1
467	20240724	131100	352048970	16610	16610	16610	16610	47
468	20240724	131000	351268300	16610	16610	16610	16610	0
469	20240724	130900	351268300	16610	16610	16610	16610	0
470	20240724	130800	351268300	16610	16610	16610	16610	1
471	20240724	130700	351251690	16580	16580	16580	16580	399
472	20240724	130600	344636270	16570	16570	16570	16570	0
473	20240724	130500	344636270	16570	16580	16580	16570	202
474	20240724	130400	341287330	16580	16580	16580	16580	0
475	20240724	130300	341287330	16580	16580	16580	16580	53
476	20240724	130200	340408590	16580	16590	16590	16580	37
477	20240724	130100	339795100	16610	16610	16610	16610	0
478	20240724	130000	339795100	16610	16610	16610	16610	1
479	20240724	125900	339778490	16600	16600	16600	16600	26
480	20240724	125800	339346890	16610	16610	16610	16610	0
481	20240724	125700	339346890	16610	16610	16610	16610	0
482	20240724	125600	339346890	16610	16610	16610	16610	0
483	20240724	125500	339346890	16610	16610	16610	16610	0
484	20240724	125400	339346890	16610	16620	16620	16610	149
485	20240724	125300	336871020	16630	16630	16630	16630	5
486	20240724	125200	336787870	16640	16640	16640	16640	2
487	20240724	125100	336754590	16640	16640	16640	16640	1
488	20240724	125000	336737950	16650	16650	16650	16650	1
489	20240724	124900	336721300	16630	16630	16630	16630	0
490	20240724	124800	336721300	16630	16630	16630	16630	25
491	20240724	124700	336305550	16630	16630	16630	16630	0
492	20240724	124600	336305550	16630	16640	16640	16630	74
493	20240724	124500	335074200	16640	16650	16650	16640	58
494	20240724	124400	334108590	16650	16650	16650	16650	1
495	20240724	124300	334091940	16650	16650	16650	16650	7
496	20240724	124200	333975390	16670	16650	16670	16650	52
497	20240724	124100	333108590	16670	16670	16670	16670	0
498	20240724	124000	333108590	16670	16670	16670	16670	0
499	20240724	123900	333108590	16670	16670	16670	16670	0
500	20240724	123800	333108590	16670	16670	16670	16670	0
501	20240724	123700	333108590	16670	16670	16670	16670	0
502	20240724	123600	333108590	16670	16670	16670	16670	0
503	20240724	123500	333108590	16670	16670	16670	16670	0
504	20240724	123400	333108590	16670	16670	16670	16670	0
505	20240724	123300	333108590	16670	16670	16670	16670	1
506	20240724	123200	333091920	16650	16650	16650	16650	0
507	20240724	123100	333091920	16650	16650	16650	16650	0
508	20240724	123000	333091920	16650	16650	16650	16650	0
509	20240724	122900	333091920	16650	16650	16650	16650	0
510	20240724	122800	333091920	16650	16650	16650	16650	0
511	20240724	122700	333091920	16650	16650	16650	16650	0
512	20240724	122600	333091920	16650	16650	16650	16650	1
513	20240724	122500	333075270	16650	16650	16650	16650	70
514	20240724	122400	331909770	16630	16630	16630	16630	0
515	20240724	122300	331909770	16630	16630	16630	16630	0
516	20240724	122200	331909770	16630	16630	16630	16630	0
517	20240724	122100	331909770	16630	16630	16630	16630	52
518	20240724	122000	331045010	16650	16650	16650	16650	0
519	20240724	121900	331045010	16650	16650	16650	16650	0
520	20240724	121800	331045010	16650	16650	16650	16650	0
521	20240724	121700	331045010	16650	16650	16650	16650	36
522	20240724	121600	330445610	16650	16650	16650	16650	3
523	20240724	121500	330395660	16650	16650	16650	16650	0
524	20240724	121400	330395660	16650	16650	16650	16650	0
525	20240724	121300	330395660	16650	16650	16650	16650	0
526	20240724	121200	330395660	16650	16650	16650	16650	0
527	20240724	121100	330395660	16650	16650	16650	16650	0
528	20240724	121000	330395660	16650	16650	16650	16650	10
529	20240724	120900	330229160	16650	16630	16650	16620	101
530	20240724	120800	328550260	16650	16650	16650	16650	0
531	20240724	120700	328550260	16650	16640	16650	16640	104
532	20240724	120600	326819690	16640	16640	16640	16640	0
533	20240724	120500	326819690	16640	16640	16640	16640	0
534	20240724	120400	326819690	16640	16650	16650	16640	93
535	20240724	120300	325271260	16660	16670	16670	16660	90
536	20240724	120200	323771690	16670	16670	16670	16670	0
537	20240724	120100	323771690	16670	16670	16670	16670	2
538	20240724	120000	323738350	16670	16670	16670	16670	0
539	20240724	115900	323738350	16670	16670	16670	16670	0
540	20240724	115800	323738350	16670	16670	16670	16670	0
541	20240724	115700	323738350	16670	16670	16670	16670	0
542	20240724	115600	323738350	16670	16670	16670	16670	1
543	20240724	115500	323721680	16680	16710	16710	16680	233
544	20240724	115400	319833200	16710	16710	16710	16710	0
545	20240724	115300	319833200	16710	16710	16710	16710	0
546	20240724	115200	319833200	16710	16710	16710	16710	0
547	20240724	115100	319833200	16710	16710	16710	16710	0
548	20240724	115000	319833200	16710	16710	16710	16710	0
549	20240724	114900	319833200	16710	16710	16710	16710	3
550	20240724	114800	319783070	16710	16710	16710	16710	2
551	20240724	114700	319749650	16720	16720	16720	16720	53
552	20240724	114600	318863490	16730	16730	16730	16730	0
553	20240724	114500	318863490	16730	16730	16730	16730	0
554	20240724	114400	318863490	16730	16730	16730	16730	10
555	20240724	114300	318696190	16710	16710	16710	16710	0
556	20240724	114200	318696190	16710	16710	16710	16710	0
557	20240724	114100	318696190	16710	16710	16710	16710	1
558	20240724	114000	318679480	16720	16720	16720	16720	0
559	20240724	113900	318679480	16720	16720	16720	16720	0
560	20240724	113800	318679480	16720	16720	16720	16720	0
561	20240724	113700	318679480	16720	16720	16720	16720	0
562	20240724	113600	318679480	16720	16720	16720	16720	0
563	20240724	113500	318679480	16720	16720	16720	16700	693
564	20240724	113400	307097450	16730	16730	16730	16730	0
565	20240724	113300	307097450	16730	16730	16730	16730	0
566	20240724	113200	307097450	16730	16730	16730	16730	0
567	20240724	113100	307097450	16730	16730	16730	16730	0
568	20240724	113000	307097450	16730	16730	16730	16730	0
569	20240724	112900	307097450	16730	16730	16730	16730	0
570	20240724	112800	307097450	16730	16730	16730	16730	1
571	20240724	112700	307080720	16730	16730	16730	16730	6
572	20240724	112600	306980340	16720	16730	16730	16720	178
573	20240724	112500	304003890	16730	16730	16730	16730	0
574	20240724	112400	304003890	16730	16730	16730	16730	0
575	20240724	112300	304003890	16730	16730	16730	16730	0
576	20240724	112200	304003890	16730	16730	16730	16730	0
577	20240724	112100	304003890	16730	16730	16730	16730	0
578	20240724	112000	304003890	16730	16730	16730	16730	9
579	20240724	111900	303853320	16730	16730	16730	16730	0
580	20240724	111800	303853320	16730	16740	16740	16730	132
581	20240724	111700	301644540	16740	16740	16740	16740	0
582	20240724	111600	301644540	16740	16740	16740	16740	0
583	20240724	111500	301644540	16740	16740	16740	16740	0
584	20240724	111400	301644540	16740	16740	16740	16740	20
585	20240724	111300	301309740	16740	16740	16740	16740	3
586	20240724	111200	301259520	16740	16740	16740	16740	0
587	20240724	111100	301259520	16740	16740	16740	16740	0
588	20240724	111000	301259520	16740	16740	16740	16740	0
589	20240724	110900	301259520	16740	16740	16740	16740	0
590	20240724	110800	301259520	16740	16740	16740	16740	0
591	20240724	110700	301259520	16740	16740	16740	16740	64
592	20240724	110600	300188160	16740	16740	16740	16740	100
593	20240724	110500	298514160	16740	16740	16740	16740	0
594	20240724	110400	298514160	16740	16740	16740	16740	0
595	20240724	110300	298514160	16740	16740	16740	16740	0
596	20240724	110200	298514160	16740	16740	16740	16740	0
597	20240724	110100	298514160	16740	16730	16740	16730	57
598	20240724	110000	297560500	16740	16740	16740	16740	0
599	20240724	105900	297560500	16740	16740	16740	16740	101
600	20240724	105800	295869760	16740	16740	16740	16740	0
601	20240724	105700	295869760	16740	16740	16740	16740	0
602	20240724	105600	295869760	16740	16760	16760	16740	185
603	20240724	105500	292771220	16770	16830	16830	16770	66
604	20240724	105400	291662600	16830	16830	16830	16830	10
605	20240724	105300	291494300	16830	16830	16830	16830	0
606	20240724	105200	291494300	16830	16830	16830	16830	0
607	20240724	105100	291494300	16830	16830	16830	16830	0
608	20240724	105000	291494300	16830	16830	16830	16830	20
609	20240724	104900	291157700	16830	16830	16830	16830	8
610	20240724	104800	291023060	16750	16750	16750	16750	0
611	20240724	104700	291023060	16750	16750	16750	16750	0
612	20240724	104600	291023060	16750	16750	16750	16750	99
613	20240724	104500	289364810	16830	16830	16830	16830	0
614	20240724	104400	289364810	16830	16830	16830	16830	0
615	20240724	104300	289364810	16830	16830	16830	16830	0
616	20240724	104200	289364810	16830	16830	16830	16830	1001
617	20240724	104100	272517980	16830	16830	16830	16830	5
618	20240724	104000	272433830	16830	16830	16830	16830	0
619	20240724	103900	272433830	16830	16830	16830	16830	0
620	20240724	103800	272433830	16830	16830	16830	16830	2
621	20240724	103700	272400170	16830	16830	16830	16830	4
622	20240724	103600	272332850	16830	16730	16830	16730	88
623	20240724	103500	270855830	16830	16830	16830	16830	0
624	20240724	103400	270855830	16830	16830	16830	16830	0
625	20240724	103300	270855830	16830	16820	16830	16820	85
626	20240724	103200	269426120	16820	16820	16820	16820	45
627	20240724	103100	268669220	16820	16820	16820	16820	40
628	20240724	103000	267996420	16720	16710	16830	16710	95
629	20240724	102900	266406680	16710	16800	16800	16710	915
630	20240724	102800	251079910	16760	16760	16760	16760	0
631	20240724	102700	251079910	16760	16760	16760	16760	0
632	20240724	102600	251079910	16760	16760	16760	16760	0
633	20240724	102500	251079910	16760	16760	16760	16760	590
634	20240724	102400	241191510	16750	16750	16750	16750	0
635	20240724	102300	241191510	16750	16750	16750	16750	0
636	20240724	102200	241191510	16750	16750	16750	16750	11
637	20240724	102100	241007260	16750	16750	16750	16750	157
638	20240724	102000	238377510	16770	16770	16770	16770	0
639	20240724	101900	238377510	16770	16770	16770	16770	66
640	20240724	101800	237270690	16770	16740	16770	16740	16
641	20240724	101700	237002400	16740	16740	16740	16740	74
642	20240724	101600	235763640	16740	16740	16740	16740	10
643	20240724	101500	235596240	16750	16750	16750	16750	188
644	20240724	101400	232447240	16750	16760	16760	16750	38
645	20240724	101300	231810640	16760	16760	16760	16760	101
646	20240724	101200	230117880	16760	16760	16760	16760	0
647	20240724	101100	230117880	16760	16760	16760	16760	270
648	20240724	101000	225592680	16760	16760	16760	16760	0
649	20240724	100900	225592680	16760	16760	16760	16760	40
650	20240724	100800	224922280	16760	16760	16760	16760	1
651	20240724	100700	224905520	16760	16760	16760	16760	36
652	20240724	100600	224302160	16760	16770	16770	16760	102
653	20240724	100500	222591660	16780	16810	16810	16780	494
654	20240724	100400	214291900	16830	16830	16830	16830	0
655	20240724	100300	214291900	16830	16830	16830	16820	141
656	20240724	100200	211920240	16830	16830	16830	16830	2
657	20240724	100100	211886580	16840	16840	16840	16840	0
658	20240724	100000	211886580	16840	16850	16850	16840	5
659	20240724	095900	211802370	16850	16850	16850	16850	3
660	20240724	095800	211751820	16840	16840	16840	16840	8
661	20240724	095700	211617100	16850	16840	16850	16840	89
662	20240724	095600	210118330	16840	16850	16850	16840	285
663	20240724	095500	205317930	16850	16840	16850	16840	70
664	20240724	095400	204139120	16840	16840	16840	16840	0
665	20240724	095300	204139120	16840	16840	16840	16840	0
666	20240724	095200	204139120	16840	16840	16840	16840	77
667	20240724	095100	202842440	16840	16840	16850	16840	281
668	20240724	095000	198108900	16840	16820	16840	16820	22
669	20240724	094900	197738820	16820	16820	16820	16820	0
670	20240724	094800	197738820	16820	16830	16830	16820	67
671	20240724	094700	196611490	16850	16870	16870	16850	343
672	20240724	094600	190825770	16870	16870	16870	16870	1
673	20240724	094500	190808900	16860	16880	16880	16860	3
674	20240724	094400	190758290	16890	16860	16890	16860	14
675	20240724	094300	190521950	16860	16860	16860	16860	1
676	20240724	094200	190505090	16860	16860	16860	16860	0
677	20240724	094100	190505090	16860	16860	16860	16860	1
678	20240724	094000	190488230	16860	16850	16860	16840	1749
679	20240724	093900	161033990	16900	16840	16900	16840	671
680	20240724	093800	149710730	16850	16850	16850	16850	1
681	20240724	093700	149693880	16850	16850	16850	16850	50
682	20240724	093600	148851380	16850	16850	16850	16850	60
683	20240724	093500	147840380	16860	16860	16860	16860	2
684	20240724	093400	147806660	16860	16860	16860	16860	62
685	20240724	093300	146761340	16860	16760	16860	16730	1411
686	20240724	093200	123048670	16760	16720	16760	16720	172
687	20240724	093100	120170030	16710	16710	16710	16710	7
688	20240724	093000	120053060	16700	16650	16700	16650	172
689	20240724	092900	117180710	16630	16680	16680	16630	135
690	20240724	092800	114929860	16620	16620	16620	16620	0
691	20240724	092700	114929860	16620	16620	16620	16620	0
692	20240724	092600	114929860	16620	16620	16620	16620	0
693	20240724	092500	114929860	16620	16660	16660	16620	5
694	20240724	092400	114846720	16660	16660	16660	16660	1
695	20240724	092300	114830060	16630	16630	16630	16630	1
696	20240724	092200	114813430	16570	16570	16570	16570	0
697	20240724	092100	114813430	16570	16630	16630	16570	201
698	20240724	092000	111477850	16680	16680	16680	16680	0
699	20240724	091900	111477850	16680	16650	16680	16620	129
700	20240724	091800	109331030	16650	16650	16650	16650	28
701	20240724	091700	108864830	16650	16650	16650	16650	0
702	20240724	091600	108864830	16650	16610	16650	16610	512
703	20240724	091500	100341230	16610	16610	16610	16610	232
704	20240724	091400	96487710	16570	16590	16640	16570	202
705	20240724	091300	93126550	16570	16570	16570	16570	0
706	20240724	091200	93126550	16570	16650	16650	16570	305
707	20240724	091100	88048900	16650	16650	16650	16650	73
708	20240724	091000	86833450	16650	16560	16650	16560	486
709	20240724	090900	78771180	16570	16540	16570	16540	151
710	20240724	090800	76272440	16440	16440	16440	16440	54
711	20240724	090700	75384680	16400	16400	16400	16400	10
712	20240724	090600	75220680	16380	16410	16410	16380	1077
713	20240724	090500	57547140	16400	16330	16400	16330	40
714	20240724	090400	56893380	16330	16340	16340	16330	11
715	20240724	090300	56713740	16340	16410	16410	16340	1848
716	20240724	090200	26435670	16400	16400	16400	16390	65
717	20240724	090100	25369970	16400	16430	16440	16400	630
718	20240724	090000	15029260	16420	16420	16680	16420	915