KissMeData/069080/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	194400	760039250	15610	15610	15610	15610	1595
3	20240723	194300	760039250	15610	15610	15610	15610	0
4	20240723	194200	760039250	15610	15610	15610	15610	0
5	20240723	194100	760039250	15610	15610	15610	15610	0
6	20240723	194000	760039250	15610	15610	15610	15610	0
7	20240723	193900	760039250	15610	15610	15610	15610	0
8	20240723	193800	760039250	15610	15610	15610	15610	0
9	20240723	193700	760039250	15610	15610	15610	15610	0
10	20240723	193600	760039250	15610	15610	15610	15610	0
11	20240723	193500	760039250	15610	15610	15610	15610	0
12	20240723	193400	760039250	15610	15610	15610	15610	0
13	20240723	193300	760039250	15610	15610	15610	15610	0
14	20240723	193200	760039250	15610	15610	15610	15610	0
15	20240723	193100	760039250	15610	15610	15610	15610	0
16	20240723	193000	760039250	15610	15610	15610	15610	0
17	20240723	192900	760039250	15610	15610	15610	15610	0
18	20240723	192800	760039250	15610	15610	15610	15610	0
19	20240723	192700	760039250	15610	15610	15610	15610	0
20	20240723	192600	760039250	15610	15610	15610	15610	0
21	20240723	192500	760039250	15610	15610	15610	15610	0
22	20240723	192400	760039250	15610	15610	15610	15610	0
23	20240723	192300	760039250	15610	15610	15610	15610	0
24	20240723	192200	760039250	15610	15610	15610	15610	0
25	20240723	192100	760039250	15610	15610	15610	15610	0
26	20240723	192000	760039250	15610	15610	15610	15610	0
27	20240723	191900	760039250	15610	15610	15610	15610	0
28	20240723	191800	760039250	15610	15610	15610	15610	0
29	20240723	191700	760039250	15610	15610	15610	15610	0
30	20240723	191600	760039250	15610	15610	15610	15610	0
31	20240723	191500	760039250	15610	15610	15610	15610	0
32	20240723	191400	760039250	15610	15610	15610	15610	1595
33	20240723	191300	760039250	15610	15610	15610	15610	0
34	20240723	191200	760039250	15610	15610	15610	15610	0
35	20240723	191100	760039250	15610	15610	15610	15610	0
36	20240723	191000	760039250	15610	15610	15610	15610	0
37	20240723	190900	760039250	15610	15610	15610	15610	0
38	20240723	190800	760039250	15610	15610	15610	15610	0
39	20240723	190700	760039250	15610	15610	15610	15610	0
40	20240723	190600	760039250	15610	15610	15610	15610	0
41	20240723	190500	760039250	15610	15610	15610	15610	0
42	20240723	190400	760039250	15610	15610	15610	15610	0
43	20240723	190300	760039250	15610	15610	15610	15610	0
44	20240723	190200	760039250	15610	15610	15610	15610	0
45	20240723	190100	760039250	15610	15610	15610	15610	0
46	20240723	190000	760039250	15610	15610	15610	15610	0
47	20240723	185900	760039250	15610	15610	15610	15610	0
48	20240723	185800	760039250	15610	15610	15610	15610	0
49	20240723	185700	760039250	15610	15610	15610	15610	0
50	20240723	185600	760039250	15610	15610	15610	15610	0
51	20240723	185500	760039250	15610	15610	15610	15610	0
52	20240723	185400	760039250	15610	15610	15610	15610	0
53	20240723	185300	760039250	15610	15610	15610	15610	0
54	20240723	185200	760039250	15610	15610	15610	15610	0
55	20240723	185100	760039250	15610	15610	15610	15610	0
56	20240723	185000	760039250	15610	15610	15610	15610	0
57	20240723	184900	760039250	15610	15610	15610	15610	0
58	20240723	184800	760039250	15610	15610	15610	15610	0
59	20240723	184700	760039250	15610	15610	15610	15610	0
60	20240723	184600	760039250	15610	15610	15610	15610	0
61	20240723	184500	760039250	15610	15610	15610	15610	0
62	20240723	184400	760039250	15610	15610	15610	15610	1595
63	20240723	184300	760039250	15610	15610	15610	15610	0
64	20240723	184200	760039250	15610	15610	15610	15610	0
65	20240723	184100	760039250	15610	15610	15610	15610	0
66	20240723	184000	760039250	15610	15610	15610	15610	0
67	20240723	183900	760039250	15610	15610	15610	15610	0
68	20240723	183800	760039250	15610	15610	15610	15610	0
69	20240723	183700	760039250	15610	15610	15610	15610	0
70	20240723	183600	760039250	15610	15610	15610	15610	0
71	20240723	183500	760039250	15610	15610	15610	15610	0
72	20240723	183400	760039250	15610	15610	15610	15610	0
73	20240723	183300	760039250	15610	15610	15610	15610	0
74	20240723	183200	760039250	15610	15610	15610	15610	0
75	20240723	183100	760039250	15610	15610	15610	15610	0
76	20240723	183000	760039250	15610	15610	15610	15610	0
77	20240723	182900	760039250	15610	15610	15610	15610	0
78	20240723	182800	760039250	15610	15610	15610	15610	0
79	20240723	182700	760039250	15610	15610	15610	15610	0
80	20240723	182600	760039250	15610	15610	15610	15610	0
81	20240723	182500	760039250	15610	15610	15610	15610	0
82	20240723	182400	760039250	15610	15610	15610	15610	0
83	20240723	182300	760039250	15610	15610	15610	15610	0
84	20240723	182200	760039250	15610	15610	15610	15610	0
85	20240723	182100	760039250	15610	15610	15610	15610	0
86	20240723	182000	760039250	15610	15610	15610	15610	0
87	20240723	181900	760039250	15610	15610	15610	15610	0
88	20240723	181800	760039250	15610	15610	15610	15610	0
89	20240723	181700	760039250	15610	15610	15610	15610	0
90	20240723	181600	760039250	15610	15610	15610	15610	0
91	20240723	181500	760039250	15610	15610	15610	15610	0
92	20240723	181400	760039250	15610	15610	15610	15610	1595
93	20240723	181300	760039250	15610	15610	15610	15610	0
94	20240723	181200	760039250	15610	15610	15610	15610	0
95	20240723	181100	760039250	15610	15610	15610	15610	0
96	20240723	181000	760039250	15610	15610	15610	15610	0
97	20240723	180900	760039250	15610	15610	15610	15610	0
98	20240723	180800	760039250	15610	15610	15610	15610	0
99	20240723	180700	760039250	15610	15610	15610	15610	0
100	20240723	180600	760039250	15610	15610	15610	15610	0
101	20240723	180500	760039250	15610	15610	15610	15610	0
102	20240723	180400	760039250	15610	15610	15610	15610	0
103	20240723	180300	760039250	15610	15610	15610	15610	0
104	20240723	180200	760039250	15610	15610	15610	15610	0
105	20240723	180100	760039250	15610	15610	15610	15610	0
106	20240723	180000	760039250	15610	15610	15610	15610	0
107	20240723	175900	760039250	15610	15610	15610	15610	0
108	20240723	175800	760039250	15610	15610	15610	15610	0
109	20240723	175700	760039250	15610	15610	15610	15610	0
110	20240723	175600	760039250	15610	15610	15610	15610	0
111	20240723	175500	760039250	15610	15610	15610	15610	0
112	20240723	175400	760039250	15610	15610	15610	15610	0
113	20240723	175300	760039250	15610	15610	15610	15610	0
114	20240723	175200	760039250	15610	15610	15610	15610	0
115	20240723	175100	760039250	15610	15610	15610	15610	0
116	20240723	175000	760039250	15610	15610	15610	15610	0
117	20240723	174900	760039250	15610	15610	15610	15610	0
118	20240723	174800	760039250	15610	15610	15610	15610	0
119	20240723	174700	760039250	15610	15610	15610	15610	0
120	20240723	174600	760039250	15610	15610	15610	15610	0
121	20240723	174500	760039250	15610	15610	15610	15610	0
122	20240723	174400	760039250	15610	15610	15610	15610	1595
123	20240723	174300	760039250	15610	15610	15610	15610	0
124	20240723	174200	760039250	15610	15610	15610	15610	0
125	20240723	174100	760039250	15610	15610	15610	15610	0
126	20240723	174000	760039250	15610	15610	15610	15610	0
127	20240723	173900	760039250	15610	15610	15610	15610	0
128	20240723	173800	760039250	15610	15610	15610	15610	0
129	20240723	173700	760039250	15610	15610	15610	15610	0
130	20240723	173600	760039250	15610	15610	15610	15610	0
131	20240723	173500	760039250	15610	15610	15610	15610	0
132	20240723	173400	760039250	15610	15610	15610	15610	0
133	20240723	173300	760039250	15610	15610	15610	15610	0
134	20240723	173200	760039250	15610	15610	15610	15610	0
135	20240723	173100	760039250	15610	15610	15610	15610	0
136	20240723	173000	760039250	15610	15610	15610	15610	0
137	20240723	172900	760039250	15610	15610	15610	15610	0
138	20240723	172800	760039250	15610	15610	15610	15610	0
139	20240723	172700	760039250	15610	15610	15610	15610	0
140	20240723	172600	760039250	15610	15610	15610	15610	0
141	20240723	172500	760039250	15610	15610	15610	15610	0
142	20240723	172400	760039250	15610	15610	15610	15610	0
143	20240723	172300	760039250	15610	15610	15610	15610	0
144	20240723	172200	760039250	15610	15610	15610	15610	0
145	20240723	172100	760039250	15610	15610	15610	15610	0
146	20240723	172000	760039250	15610	15610	15610	15610	0
147	20240723	171900	760039250	15610	15610	15610	15610	0
148	20240723	171800	760039250	15610	15610	15610	15610	0
149	20240723	171700	760039250	15610	15610	15610	15610	0
150	20240723	171600	760039250	15610	15610	15610	15610	0
151	20240723	171500	760039250	15610	15610	15610	15610	0
152	20240723	171400	760039250	15610	15610	15610	15610	1595
153	20240723	171300	760039250	15610	15610	15610	15610	0
154	20240723	171200	760039250	15610	15610	15610	15610	0
155	20240723	171100	760039250	15610	15610	15610	15610	0
156	20240723	171000	760039250	15610	15610	15610	15610	0
157	20240723	170900	760039250	15610	15610	15610	15610	0
158	20240723	170800	760039250	15610	15610	15610	15610	0
159	20240723	170700	760039250	15610	15610	15610	15610	0
160	20240723	170600	760039250	15610	15610	15610	15610	0
161	20240723	170500	760039250	15610	15610	15610	15610	0
162	20240723	170400	760039250	15610	15610	15610	15610	0
163	20240723	170300	760039250	15610	15610	15610	15610	0
164	20240723	170200	760039250	15610	15610	15610	15610	0
165	20240723	170100	760039250	15610	15610	15610	15610	0
166	20240723	170000	760039250	15610	15610	15610	15610	0
167	20240723	165900	760039250	15610	15610	15610	15610	0
168	20240723	165800	760039250	15610	15610	15610	15610	0
169	20240723	165700	760039250	15610	15610	15610	15610	0
170	20240723	165600	760039250	15610	15610	15610	15610	0
171	20240723	165500	760039250	15610	15610	15610	15610	0
172	20240723	165400	760039250	15610	15610	15610	15610	0
173	20240723	165300	760039250	15610	15610	15610	15610	0
174	20240723	165200	760039250	15610	15610	15610	15610	0
175	20240723	165100	760039250	15610	15610	15610	15610	0
176	20240723	165000	760039250	15610	15610	15610	15610	0
177	20240723	164900	760039250	15610	15610	15610	15610	0
178	20240723	164800	760039250	15610	15610	15610	15610	0
179	20240723	164700	760039250	15610	15610	15610	15610	0
180	20240723	164600	760039250	15610	15610	15610	15610	0
181	20240723	164500	760039250	15610	15610	15610	15610	0
182	20240723	164400	760039250	15610	15610	15610	15610	1595
183	20240723	164300	760039250	15610	15610	15610	15610	0
184	20240723	164200	760039250	15610	15610	15610	15610	0
185	20240723	164100	760039250	15610	15610	15610	15610	0
186	20240723	164000	760039250	15610	15610	15610	15610	0
187	20240723	163900	760039250	15610	15610	15610	15610	0
188	20240723	163800	760039250	15610	15610	15610	15610	0
189	20240723	163700	760039250	15610	15610	15610	15610	0
190	20240723	163600	760039250	15610	15610	15610	15610	0
191	20240723	163500	760039250	15610	15610	15610	15610	0
192	20240723	163400	760039250	15610	15610	15610	15610	0
193	20240723	163300	760039250	15610	15610	15610	15610	0
194	20240723	163200	760039250	15610	15610	15610	15610	0
195	20240723	163100	760039250	15610	15610	15610	15610	0
196	20240723	163000	760039250	15610	15610	15610	15610	0
197	20240723	162900	760039250	15610	15610	15610	15610	0
198	20240723	162800	760039250	15610	15610	15610	15610	0
199	20240723	162700	760039250	15610	15610	15610	15610	0
200	20240723	162600	760039250	15610	15610	15610	15610	0
201	20240723	162500	760039250	15610	15610	15610	15610	0
202	20240723	162400	760039250	15610	15610	15610	15610	0
203	20240723	162300	760039250	15610	15610	15610	15610	0
204	20240723	162200	760039250	15610	15610	15610	15610	0
205	20240723	162100	760039250	15610	15610	15610	15610	0
206	20240723	162000	760039250	15610	15610	15610	15610	0
207	20240723	161900	760039250	15610	15610	15610	15610	0
208	20240723	161800	760039250	15610	15610	15610	15610	0
209	20240723	161700	760039250	15610	15610	15610	15610	0
210	20240723	161600	760039250	15610	15610	15610	15610	0
211	20240723	161500	760039250	15610	15610	15610	15610	0
212	20240723	161400	760039250	15610	15610	15610	15610	1595
213	20240723	161300	760039250	15610	15610	15610	15610	0
214	20240723	161200	760039250	15610	15610	15610	15610	0
215	20240723	161100	760039250	15610	15610	15610	15610	0
216	20240723	161000	760039250	15610	15610	15610	15610	0
217	20240723	160900	760039250	15610	15610	15610	15610	0
218	20240723	160800	760039250	15610	15610	15610	15610	0
219	20240723	160700	760039250	15610	15610	15610	15610	0
220	20240723	160600	760039250	15610	15610	15610	15610	0
221	20240723	160500	760039250	15610	15610	15610	15610	0
222	20240723	160400	760039250	15610	15610	15610	15610	0
223	20240723	160300	760039250	15610	15610	15610	15610	0
224	20240723	160200	760039250	15610	15610	15610	15610	0
225	20240723	160100	760039250	15610	15610	15610	15610	0
226	20240723	160000	760039250	15610	15610	15610	15610	0
227	20240723	155900	760039250	15610	15610	15610	15610	0
228	20240723	155800	760039250	15610	15610	15610	15610	0
229	20240723	155700	760039250	15610	15610	15610	15610	0
230	20240723	155600	760039250	15610	15610	15610	15610	0
231	20240723	155500	760039250	15610	15610	15610	15610	0
232	20240723	155400	760039250	15610	15610	15610	15610	0
233	20240723	155300	760039250	15610	15610	15610	15610	0
234	20240723	155200	760039250	15610	15610	15610	15610	0
235	20240723	155100	760039250	15610	15610	15610	15610	0
236	20240723	155000	760039250	15610	15610	15610	15610	0
237	20240723	154900	760039250	15610	15610	15610	15610	0
238	20240723	154800	760039250	15610	15610	15610	15610	0
239	20240723	154700	760039250	15610	15610	15610	15610	0
240	20240723	154600	760039250	15610	15610	15610	15610	0
241	20240723	154500	760039250	15610	15610	15610	15610	0
242	20240723	154400	760039250	15610	15610	15610	15610	1595
243	20240723	154300	760039250	15610	15610	15610	15610	0
244	20240723	154200	760039250	15610	15610	15610	15610	0
245	20240723	154100	760039250	15610	15610	15610	15610	0
246	20240723	154000	760039250	15610	15610	15610	15610	0
247	20240723	153900	760039250	15610	15610	15610	15610	0
248	20240723	153800	760039250	15610	15610	15610	15610	0
249	20240723	153700	760039250	15610	15610	15610	15610	0
250	20240723	153600	760039250	15610	15610	15610	15610	0
251	20240723	153500	760039250	15610	15610	15610	15610	0
252	20240723	153400	760039250	15610	15610	15610	15610	0
253	20240723	153300	760039250	15610	15610	15610	15610	0
254	20240723	153200	760039250	15610	15610	15610	15610	0
255	20240723	153100	760039250	15610	15610	15610	15610	0
256	20240723	153000	760039250	15610	15610	15610	15610	1595
257	20240723	152900	735141300	15620	15620	15620	15620	0
258	20240723	152800	735141300	15620	15620	15620	15620	0
259	20240723	152700	735141300	15620	15620	15620	15620	0
260	20240723	152600	735141300	15620	15620	15620	15620	0
261	20240723	152500	735141300	15620	15620	15620	15620	0
262	20240723	152400	735141300	15620	15620	15620	15620	0
263	20240723	152300	735141300	15620	15620	15620	15620	0
264	20240723	152200	735141300	15620	15620	15620	15620	0
265	20240723	152100	735141300	15620	15620	15620	15620	0
266	20240723	152000	735141300	15620	15620	15620	15620	0
267	20240723	151900	735141300	15620	15610	15620	15610	12
268	20240723	151800	734953900	15610	15620	15620	15610	648
269	20240723	151700	724837900	15620	15630	15630	15620	240
270	20240723	151600	721086750	15630	15630	15640	15630	54
271	20240723	151500	720242430	15630	15650	15650	15630	10
272	20240723	151400	720086110	15650	15650	15650	15650	0
273	20240723	151300	720086110	15650	15650	15650	15650	0
274	20240723	151200	720086110	15650	15650	15650	15650	48
275	20240723	151100	719334910	15650	15650	15650	15650	5
276	20240723	151000	719256660	15640	15670	15670	15640	130
277	20240723	150900	717221300	15630	15630	15630	15630	0
278	20240723	150800	717221300	15630	15620	15630	15610	1403
279	20240723	150700	695297890	15620	15610	15620	15610	4
280	20240723	150600	695235430	15610	15610	15610	15610	4
281	20240723	150500	695172990	15610	15610	15610	15610	8
282	20240723	150400	695048110	15610	15610	15610	15610	8
283	20240723	150300	694923230	15610	15610	15610	15610	14
284	20240723	150200	694704690	15610	15610	15610	15610	17
285	20240723	150100	694439320	15620	15620	15620	15620	0
286	20240723	150000	694439320	15620	15620	15620	15620	174
287	20240723	145900	691721440	15620	15620	15620	15620	1
288	20240723	145800	691705820	15610	15600	15610	15600	756
289	20240723	145700	679911720	15580	15590	15600	15580	964
290	20240723	145600	664883040	15600	15590	15600	15590	8
291	20240723	145500	664758260	15590	15590	15600	15590	661
292	20240723	145400	654452580	15600	15610	15610	15600	42
293	20240723	145300	653797240	15600	15600	15600	15600	965
294	20240723	145200	638743240	15610	15610	15610	15600	145
295	20240723	145100	636479890	15610	15630	15630	15610	2487
296	20240723	145000	597630590	15630	15630	15630	15630	0
297	20240723	144900	597630590	15630	15630	15630	15630	0
298	20240723	144800	597630590	15630	15630	15630	15630	0
299	20240723	144700	597630590	15630	15660	15660	15630	136
300	20240723	144600	595503050	15650	15650	15650	15650	0
301	20240723	144500	595503050	15650	15650	15650	15650	16
302	20240723	144400	595252650	15650	15650	15650	15650	254
303	20240723	144300	591277550	15650	15650	15650	15650	1
304	20240723	144200	591261900	15650	15650	15650	15650	0
305	20240723	144100	591261900	15650	15640	15650	15640	263
306	20240723	144000	587146730	15640	15640	15640	15630	52
307	20240723	143900	586333950	15640	15640	15640	15640	0
308	20240723	143800	586333950	15640	15640	15640	15640	0
309	20240723	143700	586333950	15640	15640	15640	15640	0
310	20240723	143600	586333950	15640	15640	15640	15640	40
311	20240723	143500	585708350	15630	15630	15630	15630	62
312	20240723	143400	584739290	15640	15640	15640	15640	3
313	20240723	143300	584692370	15640	15640	15640	15640	17
314	20240723	143200	584426490	15630	15630	15630	15630	0
315	20240723	143100	584426490	15630	15630	15630	15630	0
316	20240723	143000	584426490	15630	15630	15630	15630	0
317	20240723	142900	584426490	15630	15640	15640	15630	111
318	20240723	142800	582690460	15650	15650	15650	15640	530
319	20240723	142700	574396580	15650	15670	15670	15650	2174
320	20240723	142600	540366750	15680	15670	15680	15670	16
321	20240723	142500	540116020	15680	15680	15680	15680	0
322	20240723	142400	540116020	15680	15680	15680	15680	0
323	20240723	142300	540116020	15680	15680	15680	15680	1
324	20240723	142200	540100340	15680	15680	15680	15680	0
325	20240723	142100	540100340	15680	15700	15700	15680	1515
326	20240723	142000	516341260	15720	15700	15720	15700	3
327	20240723	141900	516294140	15700	15700	15700	15700	84
328	20240723	141800	514975340	15700	15700	15700	15700	0
329	20240723	141700	514975340	15700	15700	15700	15700	1
330	20240723	141600	514959640	15690	15690	15690	15690	0
331	20240723	141500	514959640	15690	15690	15690	15690	0
332	20240723	141400	514959640	15690	15690	15690	15690	0
333	20240723	141300	514959640	15690	15690	15690	15690	0
334	20240723	141200	514959640	15690	15690	15690	15690	0
335	20240723	141100	514959640	15690	15690	15690	15690	0
336	20240723	141000	514959640	15690	15690	15690	15690	103
337	20240723	140900	513343570	15690	15690	15690	15690	0
338	20240723	140800	513343570	15690	15690	15690	15690	0
339	20240723	140700	513343570	15690	15690	15690	15690	0
340	20240723	140600	513343570	15690	15690	15690	15690	5
341	20240723	140500	513265120	15680	15680	15680	15680	22
342	20240723	140400	512920160	15680	15680	15680	15680	0
343	20240723	140300	512920160	15680	15680	15680	15680	0
344	20240723	140200	512920160	15680	15670	15680	15670	82
345	20240723	140100	511634640	15690	15690	15690	15690	0
346	20240723	140000	511634640	15690	15690	15690	15690	1
347	20240723	135900	511618950	15670	15670	15670	15670	0
348	20240723	135800	511618950	15670	15670	15670	15670	0
349	20240723	135700	511618950	15670	15670	15670	15670	30
350	20240723	135600	511148850	15670	15670	15670	15670	0
351	20240723	135500	511148850	15670	15670	15670	15670	0
352	20240723	135400	511148850	15670	15670	15670	15670	0
353	20240723	135300	511148850	15670	15670	15670	15670	0
354	20240723	135200	511148850	15670	15670	15670	15670	0
355	20240723	135100	511148850	15670	15670	15670	15670	0
356	20240723	135000	511148850	15670	15680	15680	15670	100
357	20240723	134900	509581830	15690	15690	15690	15690	152
358	20240723	134800	507196950	15680	15680	15680	15680	0
359	20240723	134700	507196950	15680	15680	15680	15680	8
360	20240723	134600	507071510	15670	15670	15670	15670	1
361	20240723	134500	507055840	15680	15680	15680	15680	0
362	20240723	134400	507055840	15680	15680	15680	15680	0
363	20240723	134300	507055840	15680	15680	15680	15680	56
364	20240723	134200	506177760	15680	15680	15680	15680	1
365	20240723	134100	506162080	15680	15680	15680	15680	0
366	20240723	134000	506162080	15680	15680	15680	15680	0
367	20240723	133900	506162080	15680	15680	15680	15680	6
368	20240723	133800	506068000	15680	15680	15680	15680	12
369	20240723	133700	505879840	15670	15670	15670	15670	194
370	20240723	133600	502839860	15670	15670	15670	15670	1
371	20240723	133500	502824190	15660	15660	15660	15660	100
372	20240723	133400	501258190	15670	15670	15670	15670	1
373	20240723	133300	501242520	15670	15670	15670	15670	0
374	20240723	133200	501242520	15670	15670	15670	15670	1
375	20240723	133100	501226850	15670	15680	15680	15670	230
376	20240723	133000	497622740	15680	15680	15680	15680	5
377	20240723	132900	497544340	15680	15680	15680	15680	0
378	20240723	132800	497544340	15680	15680	15680	15680	0
379	20240723	132700	497544340	15680	15680	15680	15680	10
380	20240723	132600	497387540	15680	15680	15680	15680	1
381	20240723	132500	497371860	15670	15670	15670	15670	53
382	20240723	132400	496541350	15680	15680	15680	15680	0
383	20240723	132300	496541350	15680	15680	15680	15680	0
384	20240723	132200	496541350	15680	15680	15680	15680	0
385	20240723	132100	496541350	15680	15680	15680	15680	28
386	20240723	132000	496102310	15680	15680	15680	15680	0
387	20240723	131900	496102310	15680	15680	15680	15680	0
388	20240723	131800	496102310	15680	15680	15680	15680	0
389	20240723	131700	496102310	15680	15680	15680	15680	0
390	20240723	131600	496102310	15680	15680	15680	15680	1
391	20240723	131500	496086630	15680	15680	15680	15680	21
392	20240723	131400	495757350	15670	15670	15670	15670	0
393	20240723	131300	495757350	15670	15670	15670	15670	0
394	20240723	131200	495757350	15670	15670	15670	15670	0
395	20240723	131100	495757350	15670	15670	15670	15670	0
396	20240723	131000	495757350	15670	15670	15670	15670	2
397	20240723	130900	495726010	15670	15670	15670	15670	0
398	20240723	130800	495726010	15670	15670	15670	15670	0
399	20240723	130700	495726010	15670	15670	15670	15670	0
400	20240723	130600	495726010	15670	15670	15670	15670	8
401	20240723	130500	495600650	15660	15660	15660	15660	7
402	20240723	130400	495491030	15660	15660	15660	15660	0
403	20240723	130300	495491030	15660	15660	15660	15660	0
404	20240723	130200	495491030	15660	15660	15660	15660	0
405	20240723	130100	495491030	15660	15660	15660	15660	0
406	20240723	130000	495491030	15660	15660	15660	15660	0
407	20240723	125900	495491030	15660	15660	15660	15660	1
408	20240723	125800	495475370	15660	15660	15660	15660	0
409	20240723	125700	495475370	15660	15660	15660	15660	0
410	20240723	125600	495475370	15660	15670	15670	15660	308
411	20240723	125500	490650490	15690	15690	15690	15690	0
412	20240723	125400	490650490	15690	15690	15690	15690	0
413	20240723	125300	490650490	15690	15690	15690	15690	1
414	20240723	125200	490634800	15670	15670	15670	15670	0
415	20240723	125100	490634800	15670	15670	15670	15670	0
416	20240723	125000	490634800	15670	15670	15670	15670	0
417	20240723	124900	490634800	15670	15670	15670	15670	0
418	20240723	124800	490634800	15670	15670	15670	15670	3
419	20240723	124700	490587790	15680	15680	15680	15680	0
420	20240723	124600	490587790	15680	15680	15680	15680	2
421	20240723	124500	490556430	15680	15680	15680	15680	5
422	20240723	124400	490478030	15680	15700	15700	15680	500
423	20240723	124300	482632490	15700	15700	15700	15700	36
424	20240723	124200	482067290	15700	15700	15700	15700	0
425	20240723	124100	482067290	15700	15700	15700	15700	0
426	20240723	124000	482067290	15700	15700	15700	15700	264
427	20240723	123900	477922490	15700	15690	15700	15690	38
428	20240723	123800	477326250	15690	15690	15690	15690	0
429	20240723	123700	477326250	15690	15690	15690	15690	50
430	20240723	123600	476541750	15700	15740	15740	15700	1422
431	20240723	123500	454184260	15760	15760	15760	15760	2
432	20240723	123400	454152740	15760	15760	15760	15760	0
433	20240723	123300	454152740	15760	15760	15760	15760	0
434	20240723	123200	454152740	15760	15760	15760	15760	0
435	20240723	123100	454152740	15760	15760	15760	15760	0
436	20240723	123000	454152740	15760	15760	15760	15760	0
437	20240723	122900	454152740	15760	15760	15760	15760	0
438	20240723	122800	454152740	15760	15760	15760	15760	0
439	20240723	122700	454152740	15760	15730	15760	15730	137
440	20240723	122600	451994230	15740	15740	15740	15740	87
441	20240723	122500	450624850	15730	15730	15730	15730	49
442	20240723	122400	449854080	15730	15730	15730	15730	0
443	20240723	122300	449854080	15730	15710	15730	15710	90
444	20240723	122200	448439460	15710	15710	15710	15710	12
445	20240723	122100	448250940	15710	15710	15710	15710	0
446	20240723	122000	448250940	15710	15710	15710	15710	3
447	20240723	121900	448203810	15710	15710	15710	15710	20
448	20240723	121800	447889610	15700	15700	15700	15700	0
449	20240723	121700	447889610	15700	15700	15700	15700	0
450	20240723	121600	447889610	15700	15700	15700	15700	10
451	20240723	121500	447732610	15710	15720	15720	15710	59
452	20240723	121400	446805710	15710	15710	15710	15710	6
453	20240723	121300	446711450	15710	15710	15710	15710	67
454	20240723	121200	445658880	15700	15700	15700	15700	1
455	20240723	121100	445643180	15710	15710	15710	15710	0
456	20240723	121000	445643180	15710	15710	15710	15710	0
457	20240723	120900	445643180	15710	15710	15710	15710	0
458	20240723	120800	445643180	15710	15700	15710	15700	5
459	20240723	120700	445564660	15700	15700	15700	15700	26
460	20240723	120600	445156460	15700	15690	15700	15690	17
461	20240723	120500	444889610	15700	15700	15700	15700	21
462	20240723	120400	444559910	15700	15700	15700	15700	0
463	20240723	120300	444559910	15700	15700	15700	15700	2
464	20240723	120200	444528510	15700	15700	15700	15700	20
465	20240723	120100	444214510	15700	15700	15700	15700	0
466	20240723	120000	444214510	15700	15700	15700	15700	12
467	20240723	115900	444026110	15700	15700	15700	15700	0
468	20240723	115800	444026110	15700	15700	15700	15700	0
469	20240723	115700	444026110	15700	15700	15700	15700	10
470	20240723	115600	443869110	15690	15690	15690	15690	0
471	20240723	115500	443869110	15690	15690	15690	15690	0
472	20240723	115400	443869110	15690	15690	15690	15690	0
473	20240723	115300	443869110	15690	15690	15690	15690	0
474	20240723	115200	443869110	15690	15690	15690	15690	0
475	20240723	115100	443869110	15690	15690	15690	15690	0
476	20240723	115000	443869110	15690	15690	15690	15690	0
477	20240723	114900	443869110	15690	15690	15690	15690	0
478	20240723	114800	443869110	15690	15690	15690	15690	100
479	20240723	114700	442300110	15710	15710	15710	15710	0
480	20240723	114600	442300110	15710	15710	15710	15710	0
481	20240723	114500	442300110	15710	15710	15710	15710	4
482	20240723	114400	442237270	15710	15710	15710	15710	0
483	20240723	114300	442237270	15710	15710	15710	15710	0
484	20240723	114200	442237270	15710	15710	15710	15710	0
485	20240723	114100	442237270	15710	15710	15710	15710	0
486	20240723	114000	442237270	15710	15710	15710	15710	0
487	20240723	113900	442237270	15710	15710	15710	15710	0
488	20240723	113800	442237270	15710	15710	15710	15710	0
489	20240723	113700	442237270	15710	15710	15710	15710	63
490	20240723	113600	441247540	15710	15710	15710	15710	0
491	20240723	113500	441247540	15710	15710	15710	15710	10
492	20240723	113400	441090440	15700	15700	15700	15690	228
493	20240723	113300	437511420	15710	15710	15710	15710	0
494	20240723	113200	437511420	15710	15760	15760	15710	71
495	20240723	113100	436395960	15690	15670	15690	15670	353
496	20240723	113000	430863950	15670	15670	15670	15670	3
497	20240723	112900	430816940	15670	15670	15670	15670	1
498	20240723	112800	430801270	15650	15650	15650	15650	0
499	20240723	112700	430801270	15650	15650	15650	15650	0
500	20240723	112600	430801270	15650	15650	15650	15650	113
501	20240723	112500	429032820	15650	15650	15650	15650	1
502	20240723	112400	429017170	15670	15670	15670	15670	0
503	20240723	112300	429017170	15670	15670	15670	15670	1
504	20240723	112200	429001500	15660	15660	15660	15660	30
505	20240723	112100	428531700	15650	15650	15650	15650	0
506	20240723	112000	428531700	15650	15650	15650	15650	1212
507	20240723	111900	409563900	15670	15670	15670	15670	1
508	20240723	111800	409548230	15660	15660	15660	15660	260
509	20240723	111700	405476630	15650	15650	15650	15650	0
510	20240723	111600	405476630	15650	15650	15650	15650	61
511	20240723	111500	404521980	15660	15660	15660	15660	0
512	20240723	111400	404521980	15660	15660	15660	15660	53
513	20240723	111300	403692000	15660	15660	15660	15660	0
514	20240723	111200	403692000	15660	15660	15660	15660	10
515	20240723	111100	403535400	15670	15670	15670	15670	0
516	20240723	111000	403535400	15670	15660	15670	15660	17
517	20240723	110900	403269090	15660	15660	15660	15660	29
518	20240723	110800	402814950	15660	15660	15660	15660	56
519	20240723	110700	401937990	15670	15670	15670	15670	0
520	20240723	110600	401937990	15670	15670	15670	15670	0
521	20240723	110500	401937990	15670	15670	15670	15670	0
522	20240723	110400	401937990	15670	15670	15670	15670	0
523	20240723	110300	401937990	15670	15670	15670	15670	0
524	20240723	110200	401937990	15670	15670	15670	15670	0
525	20240723	110100	401937990	15670	15670	15670	15670	0
526	20240723	110000	401937990	15670	15670	15670	15670	0
527	20240723	105900	401937990	15670	15670	15670	15670	0
528	20240723	105800	401937990	15670	15660	15670	15660	3
529	20240723	105700	401890990	15670	15660	15670	15660	2
530	20240723	105600	401859660	15660	15640	15660	15640	139
531	20240723	105500	399684400	15640	15630	15640	15630	13
532	20240723	105400	399481090	15630	15630	15630	15630	2001
533	20240723	105300	368205460	15630	15630	15630	15630	20
534	20240723	105200	367892860	15630	15630	15630	15630	9
535	20240723	105100	367752190	15620	15620	15620	15620	0
536	20240723	105000	367752190	15620	15620	15620	15620	12
537	20240723	104900	367564750	15620	15610	15620	15600	182
538	20240723	104800	364724780	15620	15610	15620	15610	195
539	20240723	104700	361679550	15620	15620	15620	15620	5
540	20240723	104600	361601450	15630	15630	15630	15630	0
541	20240723	104500	361601450	15630	15650	15650	15630	388
542	20240723	104400	355536770	15650	15630	15650	15600	2081
543	20240723	104300	323048160	15640	15700	15700	15640	304
544	20240723	104200	318287800	15660	15670	15670	15630	1458
545	20240723	104100	295483900	15680	15670	15680	15670	51
546	20240723	104000	294684230	15660	15660	15660	15660	100
547	20240723	103900	293118230	15660	15680	15680	15660	728
548	20240723	103800	281710150	15690	15720	15720	15690	3330
549	20240723	103700	229405100	15720	15710	15720	15710	397
550	20240723	103600	223167910	15720	15720	15720	15710	1011
551	20240723	103500	207278480	15720	15720	15720	15720	108
552	20240723	103400	205580720	15720	15730	15730	15710	645
553	20240723	103300	195438620	15740	15740	15740	15740	1
554	20240723	103200	195422880	15740	15740	15740	15740	0
555	20240723	103100	195422880	15740	15740	15740	15740	867
556	20240723	103000	181776300	15740	15750	15750	15740	583
557	20240723	102900	172599850	15750	15750	15750	15750	213
558	20240723	102800	169245100	15750	15750	15750	15750	284
559	20240723	102700	164772100	15750	15750	15750	15750	1
560	20240723	102600	164756350	15750	15750	15750	15750	48
561	20240723	102500	164000350	15750	15750	15750	15750	0
562	20240723	102400	164000350	15750	15750	15750	15750	20
563	20240723	102300	163685350	15740	15740	15740	15740	270
564	20240723	102200	159435550	15740	15750	15750	15740	133
565	20240723	102100	157341130	15750	15750	15750	15750	5
566	20240723	102000	157262380	15750	15750	15750	15740	760
567	20240723	101900	145295110	15750	15760	15760	15750	1323
568	20240723	101800	124454300	15760	15780	15790	15760	2074
569	20240723	101700	91765070	15790	15790	15790	15790	0
570	20240723	101600	91765070	15790	15790	15790	15790	0
571	20240723	101500	91765070	15790	15810	15810	15790	446
572	20240723	101400	84722210	15810	15800	15810	15800	59
573	20240723	101300	83789870	15800	15800	15800	15800	55
574	20240723	101200	82920870	15800	15800	15800	15800	171
575	20240723	101100	80219070	15820	15820	15820	15820	118
576	20240723	101000	78352310	15830	15830	15830	15830	0
577	20240723	100900	78352310	15830	15830	15830	15830	0
578	20240723	100800	78352310	15830	15820	15830	15820	132
579	20240723	100700	76263750	15820	15820	15820	15820	0
580	20240723	100600	76263750	15820	15800	15820	15800	73
581	20240723	100500	75109720	15790	15790	15790	15790	210
582	20240723	100400	71793820	15780	15780	15780	15780	0
583	20240723	100300	71793820	15780	15780	15780	15780	11
584	20240723	100200	71620240	15780	15780	15780	15780	8
585	20240723	100100	71494000	15780	15780	15780	15780	18
586	20240723	100000	71209960	15780	15780	15780	15780	14
587	20240723	095900	70989040	15780	15840	15840	15780	682
588	20240723	095800	60200960	15830	15830	15830	15830	0
589	20240723	095700	60200960	15830	15830	15830	15830	0
590	20240723	095600	60200960	15830	15830	15830	15830	0
591	20240723	095500	60200960	15830	15830	15830	15830	23
592	20240723	095400	59836870	15830	15830	15830	15830	27
593	20240723	095300	59409460	15830	15830	15830	15830	0
594	20240723	095200	59409460	15830	15830	15830	15830	0
595	20240723	095100	59409460	15830	15830	15830	15830	0
596	20240723	095000	59409460	15830	15830	15830	15830	5
597	20240723	094900	59330310	15820	15820	15820	15820	33
598	20240723	094800	58808250	15820	15810	15820	15810	53
599	20240723	094700	57969940	15810	15800	15810	15800	23
600	20240723	094600	57606530	15800	15800	15800	15800	111
601	20240723	094500	55852730	15780	15760	15800	15760	142
602	20240723	094400	53612450	15760	15820	15820	15760	1826
603	20240723	094300	24759460	15830	15830	15830	15830	0
604	20240723	094200	24759460	15830	15830	15830	15830	120
605	20240723	094100	22859860	15840	15840	15840	15840	0
606	20240723	094000	22859860	15840	15840	15840	15840	0
607	20240723	093900	22859860	15840	15840	15840	15840	0
608	20240723	093800	22859860	15840	15840	15840	15840	24
609	20240723	093700	22479700	15850	15850	15850	15850	0
610	20240723	093600	22479700	15850	15850	15850	15850	10
611	20240723	093500	22321200	15850	15850	15850	15850	0
612	20240723	093400	22321200	15850	15850	15850	15850	0
613	20240723	093300	22321200	15850	15850	15850	15850	21
614	20240723	093200	21988350	15850	15850	15850	15850	0
615	20240723	093100	21988350	15850	15850	15850	15850	0
616	20240723	093000	21988350	15850	15850	15850	15850	90
617	20240723	092900	20561850	15850	15850	15850	15850	1
618	20240723	092800	20546000	15840	15840	15840	15840	0
619	20240723	092700	20546000	15840	15840	15840	15840	0
620	20240723	092600	20546000	15840	15840	15840	15840	44
621	20240723	092500	19849040	15860	15850	15860	15850	101
622	20240723	092400	18247190	15840	15830	15840	15830	179
623	20240723	092300	15412730	15830	15830	15830	15830	0
624	20240723	092200	15412730	15830	15830	15830	15830	0
625	20240723	092100	15412730	15830	15830	15830	15830	1
626	20240723	092000	15396900	15820	15820	15820	15820	0
627	20240723	091900	15396900	15820	15820	15820	15820	13
628	20240723	091800	15191240	15820	15820	15820	15820	24
629	20240723	091700	14811560	15830	15830	15830	15830	0
630	20240723	091600	14811560	15830	15830	15830	15830	1
631	20240723	091500	14795730	15830	15830	15830	15830	0
632	20240723	091400	14795730	15830	15830	15830	15830	3
633	20240723	091300	14748240	15830	15830	15830	15830	301
634	20240723	091200	9983410	15830	15810	15830	15810	101
635	20240723	091100	8386580	15810	15810	15810	15810	0
636	20240723	091000	8386580	15810	15840	15850	15810	376
637	20240723	090900	2437230	15830	15830	15830	15830	0
638	20240723	090800	2437230	15830	15830	15830	15830	1
639	20240723	090700	2421400	15920	15920	15920	15920	0
640	20240723	090600	2421400	15920	15920	15920	15920	0
641	20240723	090500	2421400	15920	15920	15920	15920	63
642	20240723	090400	1418440	15930	15930	15930	15930	0
643	20240723	090300	1418440	15930	15930	15930	15930	0
644	20240723	090200	1418440	15930	15930	15930	15930	0
645	20240723	090100	1418440	15930	15930	15930	15930	1
646	20240723	090000	1402510	15930	15940	15940	15930	88