KissMeData/051500/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	193000	518348820	19610	19610	19610	19610	767
3	20240723	192900	518348820	19610	19610	19610	19610	0
4	20240723	192800	518348820	19610	19610	19610	19610	0
5	20240723	192700	518348820	19610	19610	19610	19610	0
6	20240723	192600	518348820	19610	19610	19610	19610	0
7	20240723	192500	518348820	19610	19610	19610	19610	0
8	20240723	192400	518348820	19610	19610	19610	19610	0
9	20240723	192300	518348820	19610	19610	19610	19610	0
10	20240723	192200	518348820	19610	19610	19610	19610	0
11	20240723	192100	518348820	19610	19610	19610	19610	0
12	20240723	192000	518348820	19610	19610	19610	19610	0
13	20240723	191900	518348820	19610	19610	19610	19610	0
14	20240723	191800	518348820	19610	19610	19610	19610	0
15	20240723	191700	518348820	19610	19610	19610	19610	0
16	20240723	191600	518348820	19610	19610	19610	19610	0
17	20240723	191500	518348820	19610	19610	19610	19610	0
18	20240723	191400	518348820	19610	19610	19610	19610	0
19	20240723	191300	518348820	19610	19610	19610	19610	0
20	20240723	191200	518348820	19610	19610	19610	19610	0
21	20240723	191100	518348820	19610	19610	19610	19610	0
22	20240723	191000	518348820	19610	19610	19610	19610	0
23	20240723	190900	518348820	19610	19610	19610	19610	0
24	20240723	190800	518348820	19610	19610	19610	19610	0
25	20240723	190700	518348820	19610	19610	19610	19610	0
26	20240723	190600	518348820	19610	19610	19610	19610	0
27	20240723	190500	518348820	19610	19610	19610	19610	0
28	20240723	190400	518348820	19610	19610	19610	19610	0
29	20240723	190300	518348820	19610	19610	19610	19610	0
30	20240723	190200	518348820	19610	19610	19610	19610	0
31	20240723	190100	518348820	19610	19610	19610	19610	0
32	20240723	190000	518348820	19610	19610	19610	19610	767
33	20240723	185900	518348820	19610	19610	19610	19610	0
34	20240723	185800	518348820	19610	19610	19610	19610	0
35	20240723	185700	518348820	19610	19610	19610	19610	0
36	20240723	185600	518348820	19610	19610	19610	19610	0
37	20240723	185500	518348820	19610	19610	19610	19610	0
38	20240723	185400	518348820	19610	19610	19610	19610	0
39	20240723	185300	518348820	19610	19610	19610	19610	0
40	20240723	185200	518348820	19610	19610	19610	19610	0
41	20240723	185100	518348820	19610	19610	19610	19610	0
42	20240723	185000	518348820	19610	19610	19610	19610	0
43	20240723	184900	518348820	19610	19610	19610	19610	0
44	20240723	184800	518348820	19610	19610	19610	19610	0
45	20240723	184700	518348820	19610	19610	19610	19610	0
46	20240723	184600	518348820	19610	19610	19610	19610	0
47	20240723	184500	518348820	19610	19610	19610	19610	0
48	20240723	184400	518348820	19610	19610	19610	19610	0
49	20240723	184300	518348820	19610	19610	19610	19610	0
50	20240723	184200	518348820	19610	19610	19610	19610	0
51	20240723	184100	518348820	19610	19610	19610	19610	0
52	20240723	184000	518348820	19610	19610	19610	19610	0
53	20240723	183900	518348820	19610	19610	19610	19610	0
54	20240723	183800	518348820	19610	19610	19610	19610	0
55	20240723	183700	518348820	19610	19610	19610	19610	0
56	20240723	183600	518348820	19610	19610	19610	19610	0
57	20240723	183500	518348820	19610	19610	19610	19610	0
58	20240723	183400	518348820	19610	19610	19610	19610	0
59	20240723	183300	518348820	19610	19610	19610	19610	0
60	20240723	183200	518348820	19610	19610	19610	19610	0
61	20240723	183100	518348820	19610	19610	19610	19610	0
62	20240723	183000	518348820	19610	19610	19610	19610	767
63	20240723	182900	518348820	19610	19610	19610	19610	0
64	20240723	182800	518348820	19610	19610	19610	19610	0
65	20240723	182700	518348820	19610	19610	19610	19610	0
66	20240723	182600	518348820	19610	19610	19610	19610	0
67	20240723	182500	518348820	19610	19610	19610	19610	0
68	20240723	182400	518348820	19610	19610	19610	19610	0
69	20240723	182300	518348820	19610	19610	19610	19610	0
70	20240723	182200	518348820	19610	19610	19610	19610	0
71	20240723	182100	518348820	19610	19610	19610	19610	0
72	20240723	182000	518348820	19610	19610	19610	19610	0
73	20240723	181900	518348820	19610	19610	19610	19610	0
74	20240723	181800	518348820	19610	19610	19610	19610	0
75	20240723	181700	518348820	19610	19610	19610	19610	0
76	20240723	181600	518348820	19610	19610	19610	19610	0
77	20240723	181500	518348820	19610	19610	19610	19610	0
78	20240723	181400	518348820	19610	19610	19610	19610	0
79	20240723	181300	518348820	19610	19610	19610	19610	0
80	20240723	181200	518348820	19610	19610	19610	19610	0
81	20240723	181100	518348820	19610	19610	19610	19610	0
82	20240723	181000	518348820	19610	19610	19610	19610	0
83	20240723	180900	518348820	19610	19610	19610	19610	0
84	20240723	180800	518348820	19610	19610	19610	19610	0
85	20240723	180700	518348820	19610	19610	19610	19610	0
86	20240723	180600	518348820	19610	19610	19610	19610	0
87	20240723	180500	518348820	19610	19610	19610	19610	0
88	20240723	180400	518348820	19610	19610	19610	19610	0
89	20240723	180300	518348820	19610	19610	19610	19610	0
90	20240723	180200	518348820	19610	19610	19610	19610	0
91	20240723	180100	518348820	19610	19610	19610	19610	0
92	20240723	180000	518348820	19610	19610	19610	19610	767
93	20240723	175900	518348820	19610	19610	19610	19610	0
94	20240723	175800	518348820	19610	19610	19610	19610	0
95	20240723	175700	518348820	19610	19610	19610	19610	0
96	20240723	175600	518348820	19610	19610	19610	19610	0
97	20240723	175500	518348820	19610	19610	19610	19610	0
98	20240723	175400	518348820	19610	19610	19610	19610	0
99	20240723	175300	518348820	19610	19610	19610	19610	0
100	20240723	175200	518348820	19610	19610	19610	19610	0
101	20240723	175100	518348820	19610	19610	19610	19610	0
102	20240723	175000	518348820	19610	19610	19610	19610	0
103	20240723	174900	518348820	19610	19610	19610	19610	0
104	20240723	174800	518348820	19610	19610	19610	19610	0
105	20240723	174700	518348820	19610	19610	19610	19610	0
106	20240723	174600	518348820	19610	19610	19610	19610	0
107	20240723	174500	518348820	19610	19610	19610	19610	0
108	20240723	174400	518348820	19610	19610	19610	19610	0
109	20240723	174300	518348820	19610	19610	19610	19610	0
110	20240723	174200	518348820	19610	19610	19610	19610	0
111	20240723	174100	518348820	19610	19610	19610	19610	0
112	20240723	174000	518348820	19610	19610	19610	19610	0
113	20240723	173900	518348820	19610	19610	19610	19610	0
114	20240723	173800	518348820	19610	19610	19610	19610	0
115	20240723	173700	518348820	19610	19610	19610	19610	0
116	20240723	173600	518348820	19610	19610	19610	19610	0
117	20240723	173500	518348820	19610	19610	19610	19610	0
118	20240723	173400	518348820	19610	19610	19610	19610	0
119	20240723	173300	518348820	19610	19610	19610	19610	0
120	20240723	173200	518348820	19610	19610	19610	19610	0
121	20240723	173100	518348820	19610	19610	19610	19610	0
122	20240723	173000	518348820	19610	19610	19610	19610	767
123	20240723	172900	518348820	19610	19610	19610	19610	0
124	20240723	172800	518348820	19610	19610	19610	19610	0
125	20240723	172700	518348820	19610	19610	19610	19610	0
126	20240723	172600	518348820	19610	19610	19610	19610	0
127	20240723	172500	518348820	19610	19610	19610	19610	0
128	20240723	172400	518348820	19610	19610	19610	19610	0
129	20240723	172300	518348820	19610	19610	19610	19610	0
130	20240723	172200	518348820	19610	19610	19610	19610	0
131	20240723	172100	518348820	19610	19610	19610	19610	0
132	20240723	172000	518348820	19610	19610	19610	19610	0
133	20240723	171900	518348820	19610	19610	19610	19610	0
134	20240723	171800	518348820	19610	19610	19610	19610	0
135	20240723	171700	518348820	19610	19610	19610	19610	0
136	20240723	171600	518348820	19610	19610	19610	19610	0
137	20240723	171500	518348820	19610	19610	19610	19610	0
138	20240723	171400	518348820	19610	19610	19610	19610	0
139	20240723	171300	518348820	19610	19610	19610	19610	0
140	20240723	171200	518348820	19610	19610	19610	19610	0
141	20240723	171100	518348820	19610	19610	19610	19610	0
142	20240723	171000	518348820	19610	19610	19610	19610	0
143	20240723	170900	518348820	19610	19610	19610	19610	0
144	20240723	170800	518348820	19610	19610	19610	19610	0
145	20240723	170700	518348820	19610	19610	19610	19610	0
146	20240723	170600	518348820	19610	19610	19610	19610	0
147	20240723	170500	518348820	19610	19610	19610	19610	0
148	20240723	170400	518348820	19610	19610	19610	19610	0
149	20240723	170300	518348820	19610	19610	19610	19610	0
150	20240723	170200	518348820	19610	19610	19610	19610	0
151	20240723	170100	518348820	19610	19610	19610	19610	0
152	20240723	170000	518348820	19610	19610	19610	19610	767
153	20240723	165900	518348820	19610	19610	19610	19610	0
154	20240723	165800	518348820	19610	19610	19610	19610	0
155	20240723	165700	518348820	19610	19610	19610	19610	0
156	20240723	165600	518348820	19610	19610	19610	19610	0
157	20240723	165500	518348820	19610	19610	19610	19610	0
158	20240723	165400	518348820	19610	19610	19610	19610	0
159	20240723	165300	518348820	19610	19610	19610	19610	0
160	20240723	165200	518348820	19610	19610	19610	19610	0
161	20240723	165100	518348820	19610	19610	19610	19610	0
162	20240723	165000	518348820	19610	19610	19610	19610	0
163	20240723	164900	518348820	19610	19610	19610	19610	0
164	20240723	164800	518348820	19610	19610	19610	19610	0
165	20240723	164700	518348820	19610	19610	19610	19610	0
166	20240723	164600	518348820	19610	19610	19610	19610	0
167	20240723	164500	518348820	19610	19610	19610	19610	0
168	20240723	164400	518348820	19610	19610	19610	19610	0
169	20240723	164300	518348820	19610	19610	19610	19610	0
170	20240723	164200	518348820	19610	19610	19610	19610	0
171	20240723	164100	518348820	19610	19610	19610	19610	0
172	20240723	164000	518348820	19610	19610	19610	19610	0
173	20240723	163900	518348820	19610	19610	19610	19610	0
174	20240723	163800	518348820	19610	19610	19610	19610	0
175	20240723	163700	518348820	19610	19610	19610	19610	0
176	20240723	163600	518348820	19610	19610	19610	19610	0
177	20240723	163500	518348820	19610	19610	19610	19610	0
178	20240723	163400	518348820	19610	19610	19610	19610	0
179	20240723	163300	518348820	19610	19610	19610	19610	0
180	20240723	163200	518348820	19610	19610	19610	19610	0
181	20240723	163100	518348820	19610	19610	19610	19610	0
182	20240723	163000	518348820	19610	19610	19610	19610	767
183	20240723	162900	518348820	19610	19610	19610	19610	0
184	20240723	162800	518348820	19610	19610	19610	19610	0
185	20240723	162700	518348820	19610	19610	19610	19610	0
186	20240723	162600	518348820	19610	19610	19610	19610	0
187	20240723	162500	518348820	19610	19610	19610	19610	0
188	20240723	162400	518348820	19610	19610	19610	19610	0
189	20240723	162300	518348820	19610	19610	19610	19610	0
190	20240723	162200	518348820	19610	19610	19610	19610	0
191	20240723	162100	518348820	19610	19610	19610	19610	0
192	20240723	162000	518348820	19610	19610	19610	19610	0
193	20240723	161900	518348820	19610	19610	19610	19610	0
194	20240723	161800	518348820	19610	19610	19610	19610	0
195	20240723	161700	518348820	19610	19610	19610	19610	0
196	20240723	161600	518348820	19610	19610	19610	19610	0
197	20240723	161500	518348820	19610	19610	19610	19610	0
198	20240723	161400	518348820	19610	19610	19610	19610	0
199	20240723	161300	518348820	19610	19610	19610	19610	0
200	20240723	161200	518348820	19610	19610	19610	19610	0
201	20240723	161100	518348820	19610	19610	19610	19610	0
202	20240723	161000	518348820	19610	19610	19610	19610	0
203	20240723	160900	518348820	19610	19610	19610	19610	0
204	20240723	160800	518348820	19610	19610	19610	19610	0
205	20240723	160700	518348820	19610	19610	19610	19610	0
206	20240723	160600	518348820	19610	19610	19610	19610	0
207	20240723	160500	518348820	19610	19610	19610	19610	0
208	20240723	160400	518348820	19610	19610	19610	19610	0
209	20240723	160300	518348820	19610	19610	19610	19610	0
210	20240723	160200	518348820	19610	19610	19610	19610	0
211	20240723	160100	518348820	19610	19610	19610	19610	0
212	20240723	160000	518348820	19610	19610	19610	19610	767
213	20240723	155900	518348820	19610	19610	19610	19610	0
214	20240723	155800	518348820	19610	19610	19610	19610	0
215	20240723	155700	518348820	19610	19610	19610	19610	0
216	20240723	155600	518348820	19610	19610	19610	19610	0
217	20240723	155500	518348820	19610	19610	19610	19610	0
218	20240723	155400	518348820	19610	19610	19610	19610	0
219	20240723	155300	518348820	19610	19610	19610	19610	0
220	20240723	155200	518348820	19610	19610	19610	19610	0
221	20240723	155100	518348820	19610	19610	19610	19610	0
222	20240723	155000	518348820	19610	19610	19610	19610	0
223	20240723	154900	518348820	19610	19610	19610	19610	0
224	20240723	154800	518348820	19610	19610	19610	19610	0
225	20240723	154700	518348820	19610	19610	19610	19610	0
226	20240723	154600	518348820	19610	19610	19610	19610	0
227	20240723	154500	518348820	19610	19610	19610	19610	0
228	20240723	154400	518348820	19610	19610	19610	19610	0
229	20240723	154300	518348820	19610	19610	19610	19610	0
230	20240723	154200	518348820	19610	19610	19610	19610	0
231	20240723	154100	518348820	19610	19610	19610	19610	0
232	20240723	154000	518348820	19610	19610	19610	19610	0
233	20240723	153900	518348820	19610	19610	19610	19610	0
234	20240723	153800	518348820	19610	19610	19610	19610	0
235	20240723	153700	518348820	19610	19610	19610	19610	0
236	20240723	153600	518348820	19610	19610	19610	19610	0
237	20240723	153500	518348820	19610	19610	19610	19610	0
238	20240723	153400	518348820	19610	19610	19610	19610	0
239	20240723	153300	518348820	19610	19610	19610	19610	0
240	20240723	153200	518348820	19610	19610	19610	19610	0
241	20240723	153100	518348820	19610	19610	19610	19610	0
242	20240723	153000	518348820	19610	19610	19610	19610	1534
243	20240723	152900	503307950	19610	19610	19610	19610	0
244	20240723	152800	503307950	19610	19610	19610	19610	0
245	20240723	152700	503307950	19610	19610	19610	19610	0
246	20240723	152600	503307950	19610	19610	19610	19610	0
247	20240723	152500	503307950	19610	19610	19610	19610	0
248	20240723	152400	503307950	19610	19610	19610	19610	0
249	20240723	152300	503307950	19610	19610	19610	19610	0
250	20240723	152200	503307950	19610	19610	19610	19610	0
251	20240723	152100	503307950	19610	19610	19610	19610	0
252	20240723	152000	503307950	19610	19610	19610	19610	0
253	20240723	151900	503307950	19610	19610	19610	19610	22
254	20240723	151800	502876530	19620	19620	19620	19620	21
255	20240723	151700	502464510	19610	19610	19620	19610	113
256	20240723	151600	500248480	19610	19610	19610	19610	0
257	20240723	151500	500248480	19610	19610	19610	19610	30
258	20240723	151400	499660180	19620	19620	19620	19620	0
259	20240723	151300	499660180	19620	19620	19620	19620	0
260	20240723	151200	499660180	19620	19620	19620	19620	23
261	20240723	151100	499208920	19610	19610	19610	19610	0
262	20240723	151000	499208920	19610	19610	19610	19610	1
263	20240723	150900	499189310	19620	19620	19620	19620	0
264	20240723	150800	499189310	19620	19610	19620	19610	63
265	20240723	150700	497953860	19620	19620	19620	19620	1
266	20240723	150600	497934240	19610	19610	19620	19610	126
267	20240723	150500	495463280	19620	19620	19620	19620	3
268	20240723	150400	495404420	19620	19640	19640	19620	100
269	20240723	150300	493442390	19610	19610	19610	19610	0
270	20240723	150200	493442390	19610	19640	19640	19610	200
271	20240723	150100	489517330	19650	19650	19650	19650	0
272	20240723	150000	489517330	19650	19650	19650	19650	1
273	20240723	145900	489497680	19640	19640	19640	19640	12
274	20240723	145800	489262000	19640	19630	19640	19630	9
275	20240723	145700	489085310	19630	19630	19630	19630	0
276	20240723	145600	489085310	19630	19630	19630	19630	0
277	20240723	145500	489085310	19630	19630	19630	19630	1
278	20240723	145400	489065680	19640	19640	19640	19640	0
279	20240723	145300	489065680	19640	19640	19640	19640	5
280	20240723	145200	488967480	19640	19640	19640	19640	1
281	20240723	145100	488947840	19640	19640	19640	19640	0
282	20240723	145000	488947840	19640	19630	19640	19630	16
283	20240723	144900	488633720	19630	19630	19630	19630	0
284	20240723	144800	488633720	19630	19630	19630	19630	0
285	20240723	144700	488633720	19630	19640	19640	19630	16
286	20240723	144600	488319630	19640	19640	19640	19640	0
287	20240723	144500	488319630	19640	19640	19640	19640	12
288	20240723	144400	488083950	19640	19640	19640	19640	5
289	20240723	144300	487985750	19640	19640	19640	19640	0
290	20240723	144200	487985750	19640	19640	19640	19640	3
291	20240723	144100	487926830	19630	19630	19630	19630	19
292	20240723	144000	487553860	19640	19640	19640	19640	1
293	20240723	143900	487534220	19640	19640	19640	19640	0
294	20240723	143800	487534220	19640	19640	19640	19640	1
295	20240723	143700	487514580	19650	19650	19650	19650	26
296	20240723	143600	487003680	19650	19650	19650	19650	0
297	20240723	143500	487003680	19650	19650	19650	19650	0
298	20240723	143400	487003680	19650	19650	19650	19650	0
299	20240723	143300	487003680	19650	19650	19650	19650	0
300	20240723	143200	487003680	19650	19650	19650	19650	12
301	20240723	143100	486767880	19650	19650	19650	19650	0
302	20240723	143000	486767880	19650	19650	19650	19650	0
303	20240723	142900	486767880	19650	19650	19650	19650	0
304	20240723	142800	486767880	19650	19650	19650	19640	52
305	20240723	142700	485746090	19640	19640	19640	19640	0
306	20240723	142600	485746090	19640	19640	19640	19640	0
307	20240723	142500	485746090	19640	19630	19640	19630	23
308	20240723	142400	485294380	19620	19620	19620	19620	0
309	20240723	142300	485294380	19620	19620	19620	19620	0
310	20240723	142200	485294380	19620	19620	19620	19620	1
311	20240723	142100	485274760	19610	19610	19610	19610	19
312	20240723	142000	484902170	19610	19610	19610	19610	0
313	20240723	141900	484902170	19610	19610	19610	19610	0
314	20240723	141800	484902170	19610	19610	19610	19610	4
315	20240723	141700	484823730	19640	19640	19640	19640	0
316	20240723	141600	484823730	19640	19640	19640	19640	1
317	20240723	141500	484804090	19640	19640	19640	19640	0
318	20240723	141400	484804090	19640	19640	19640	19640	0
319	20240723	141300	484804090	19640	19640	19640	19640	0
320	20240723	141200	484804090	19640	19620	19640	19620	2
321	20240723	141100	484764830	19610	19610	19610	19610	0
322	20240723	141000	484764830	19610	19610	19610	19610	0
323	20240723	140900	484764830	19610	19610	19610	19610	0
324	20240723	140800	484764830	19610	19610	19610	19610	19
325	20240723	140700	484392240	19620	19620	19620	19620	0
326	20240723	140600	484392240	19620	19610	19620	19610	3
327	20240723	140500	484333400	19610	19610	19610	19610	0
328	20240723	140400	484333400	19610	19610	19610	19610	0
329	20240723	140300	484333400	19610	19600	19610	19600	90
330	20240723	140200	482568680	19600	19600	19600	19600	0
331	20240723	140100	482568680	19600	19600	19600	19600	0
332	20240723	140000	482568680	19600	19600	19600	19600	44
333	20240723	135900	481706280	19610	19610	19610	19610	0
334	20240723	135800	481706280	19610	19610	19610	19610	0
335	20240723	135700	481706280	19610	19600	19610	19600	29
336	20240723	135600	481137730	19610	19610	19610	19610	1
337	20240723	135500	481118120	19610	19610	19610	19610	8
338	20240723	135400	480961240	19600	19610	19610	19600	18
339	20240723	135300	480608400	19600	19600	19600	19600	14
340	20240723	135200	480334000	19600	19600	19600	19600	0
341	20240723	135100	480334000	19600	19600	19600	19600	14
342	20240723	135000	480059600	19610	19600	19610	19600	15
343	20240723	134900	479765590	19600	19600	19600	19600	65
344	20240723	134800	478491590	19610	19610	19610	19610	0
345	20240723	134700	478491590	19610	19610	19610	19610	4
346	20240723	134600	478413150	19600	19620	19620	19600	201
347	20240723	134500	474473460	19620	19620	19620	19620	34
348	20240723	134400	473806380	19620	19620	19620	19620	16
349	20240723	134300	473492460	19620	19620	19620	19620	16
350	20240723	134200	473178540	19610	19610	19610	19610	201
351	20240723	134100	469236930	19600	19600	19600	19600	14
352	20240723	134000	468962530	19600	19600	19600	19600	23
353	20240723	133900	468511730	19600	19600	19600	19600	14
354	20240723	133800	468237330	19600	19600	19600	19600	14
355	20240723	133700	467962930	19610	19630	19630	19600	257
356	20240723	133600	462922900	19630	19630	19630	19630	20
357	20240723	133500	462530300	19630	19630	19630	19630	232
358	20240723	133400	457976140	19630	19630	19630	19630	14
359	20240723	133300	457701320	19630	19630	19630	19630	33
360	20240723	133200	457053530	19630	19630	19630	19630	0
361	20240723	133100	457053530	19630	19630	19630	19630	33
362	20240723	133000	456405740	19630	19630	19630	19630	15
363	20240723	132900	456111290	19630	19630	19640	19630	21
364	20240723	132800	455699010	19630	19620	19630	19610	49
365	20240723	132700	454737410	19610	19610	19610	19610	16
366	20240723	132600	454423650	19610	19610	19610	19610	15
367	20240723	132500	454129500	19610	19610	19610	19610	16
368	20240723	132400	453815740	19620	19620	19620	19620	2
369	20240723	132300	453776500	19620	19620	19620	19620	0
370	20240723	132200	453776500	19620	19620	19620	19620	15
371	20240723	132100	453482200	19620	19630	19630	19620	4
372	20240723	132000	453403690	19620	19620	19620	19620	0
373	20240723	131900	453403690	19620	19620	19620	19620	0
374	20240723	131800	453403690	19620	19620	19620	19620	0
375	20240723	131700	453403690	19620	19660	19680	19620	23
376	20240723	131600	452951190	19700	19630	19780	19610	540
377	20240723	131500	442356080	19620	19650	19790	19620	520
378	20240723	131400	432081140	19680	19680	19680	19680	0
379	20240723	131300	432081140	19680	19680	19680	19680	0
380	20240723	131200	432081140	19680	19680	19680	19680	1
381	20240723	131100	432061460	19750	19750	19750	19750	0
382	20240723	131000	432061460	19750	19750	19750	19750	1
383	20240723	130900	432041710	19630	19630	19630	19630	0
384	20240723	130800	432041710	19630	19680	19990	19630	407
385	20240723	130700	424006270	19610	19610	19610	19610	3
386	20240723	130600	423947440	19600	19710	19850	19600	884
387	20240723	130500	406513470	19610	19620	19720	19610	260
388	20240723	130400	401409640	19610	19610	19610	19610	14
389	20240723	130300	401135100	19610	19610	19610	19610	14
390	20240723	130200	400860560	19610	19610	19610	19610	29
391	20240723	130100	400291870	19620	19620	19620	19620	1
392	20240723	130000	400272250	19620	19620	19620	19620	4
393	20240723	125900	400193770	19620	19620	19620	19620	32
394	20240723	125800	399565930	19620	19620	19620	19620	0
395	20240723	125700	399565930	19620	19620	19620	19610	31
396	20240723	125600	398957900	19610	19610	19610	19610	26
397	20240723	125500	398448040	19600	19600	19600	19600	41
398	20240723	125400	397644440	19600	19600	19600	19600	40
399	20240723	125300	396860440	19600	19600	19600	19600	75
400	20240723	125200	395390440	19600	19600	19600	19600	15
401	20240723	125100	395096440	19600	19600	19600	19600	511
402	20240723	125000	385080840	19610	19600	19610	19600	16
403	20240723	124900	384767220	19600	19600	19600	19600	4
404	20240723	124800	384688820	19600	19610	19610	19600	15
405	20240723	124700	384394810	19600	19600	19600	19600	14
406	20240723	124600	384120410	19600	19600	19600	19600	8
407	20240723	124500	383963610	19600	19610	19610	19600	41
408	20240723	124400	383159730	19610	19610	19620	19610	16
409	20240723	124300	382845960	19610	19610	19610	19610	14
410	20240723	124200	382571420	19610	19600	19610	19600	104
411	20240723	124100	380532120	19610	19610	19610	19610	125
412	20240723	124000	378080870	19620	19620	19620	19620	19
413	20240723	123900	377708090	19620	19620	19620	19620	0
414	20240723	123800	377708090	19620	19620	19620	19620	16
415	20240723	123700	377394170	19630	19630	19630	19630	1
416	20240723	123600	377374540	19620	19620	19620	19620	2
417	20240723	123500	377335300	19610	19620	19640	19610	64
418	20240723	123400	376079230	19610	19610	19610	19610	14
419	20240723	123300	375804690	19610	19610	19610	19610	0
420	20240723	123200	375804690	19610	19610	19610	19610	14
421	20240723	123100	375530150	19610	19610	19610	19610	19
422	20240723	123000	375157560	19610	19610	19610	19610	20
423	20240723	122900	374765360	19610	19610	19610	19610	33
424	20240723	122800	374118230	19610	19610	19610	19610	14
425	20240723	122700	373843690	19610	19610	19610	19610	34
426	20240723	122600	373176950	19610	19610	19610	19610	0
427	20240723	122500	373176950	19610	19610	19610	19610	359
428	20240723	122400	366136960	19620	19610	19620	19610	64
429	20240723	122300	364881690	19610	19610	19610	19610	14
430	20240723	122200	364607150	19620	19630	19630	19620	59
431	20240723	122100	363449440	19630	19630	19630	19630	32
432	20240723	122000	362821280	19640	19640	19640	19640	9
433	20240723	121900	362644520	19640	19630	19640	19630	17
434	20240723	121800	362310780	19640	19640	19640	19640	5
435	20240723	121700	362212580	19630	19630	19630	19630	47
436	20240723	121600	361289970	19630	19630	19630	19630	5
437	20240723	121500	361191820	19620	19620	19620	19620	29
438	20240723	121400	360622840	19620	19620	19620	19620	0
439	20240723	121300	360622840	19620	19620	19620	19620	14
440	20240723	121200	360348160	19630	19620	19630	19620	25
441	20240723	121100	359857550	19630	19630	19630	19620	3
442	20240723	121000	359798670	19630	19630	19630	19630	0
443	20240723	120900	359798670	19630	19620	19630	19620	37
444	20240723	120800	359072580	19620	19620	19620	19620	21
445	20240723	120700	358660560	19620	19630	19630	19620	17
446	20240723	120600	358327010	19630	19630	19630	19630	15
447	20240723	120500	358032560	19630	19630	19630	19630	8
448	20240723	120400	357875520	19630	19630	19630	19630	14
449	20240723	120300	357600700	19630	19620	19630	19620	15
450	20240723	120200	357306390	19620	19620	19620	19620	18
451	20240723	120100	356953230	19620	19630	19630	19620	15
452	20240723	120000	356658920	19620	19620	19620	19620	16
453	20240723	115900	356345000	19620	19620	19620	19620	14
454	20240723	115800	356070320	19620	19620	19620	19620	16
455	20240723	115700	355756400	19620	19620	19620	19620	14
456	20240723	115600	355481720	19620	19620	19620	19620	14
457	20240723	115500	355207040	19620	19620	19620	19620	35
458	20240723	115400	354520340	19620	19620	19620	19620	0
459	20240723	115300	354520340	19620	19620	19620	19620	33
460	20240723	115200	353872880	19620	19620	19620	19620	14
461	20240723	115100	353598200	19620	19620	19620	19620	14
462	20240723	115000	353323520	19630	19630	19630	19630	2
463	20240723	114900	353284260	19620	19620	19620	19620	14
464	20240723	114800	353009580	19620	19620	19620	19620	14
465	20240723	114700	352734900	19620	19620	19620	19620	14
466	20240723	114600	352460220	19620	19620	19620	19620	0
467	20240723	114500	352460220	19620	19620	19620	19620	14
468	20240723	114400	352185540	19620	19620	19620	19620	29
469	20240723	114300	351616560	19610	19610	19610	19610	0
470	20240723	114200	351616560	19610	19610	19610	19610	14
471	20240723	114100	351342020	19610	19610	19610	19610	14
472	20240723	114000	351067480	19610	19600	19610	19600	30
473	20240723	113900	350479320	19600	19600	19600	19600	0
474	20240723	113800	350479320	19600	19600	19600	19600	14
475	20240723	113700	350204920	19600	19600	19600	19600	22
476	20240723	113600	349773720	19610	19600	19610	19600	20
477	20240723	113500	349381660	19610	19610	19610	19610	1
478	20240723	113400	349362050	19610	19610	19610	19610	8
479	20240723	113300	349205170	19610	19620	19620	19610	15
480	20240723	113200	348911010	19630	19630	19630	19630	0
481	20240723	113100	348911010	19630	19610	19630	19610	502
482	20240723	113000	339058600	19600	19600	19600	19600	14
483	20240723	112900	338784200	19600	19600	19600	19600	32
484	20240723	112800	338157000	19600	19600	19600	19600	12
485	20240723	112700	337921800	19610	19610	19610	19610	7
486	20240723	112600	337784530	19600	19610	19610	19600	17
487	20240723	112500	337451300	19610	19600	19610	19600	35
488	20240723	112400	336765290	19600	19600	19600	19600	33
489	20240723	112300	336118490	19610	19610	19610	19610	3
490	20240723	112200	336059660	19610	19620	19620	19610	13
491	20240723	112100	335804720	19610	19610	19610	19610	282
492	20240723	112000	330274700	19620	19610	19620	19610	15
493	20240723	111900	329980540	19610	19610	19610	19610	19
494	20240723	111800	329607950	19610	19620	19620	19610	24
495	20240723	111700	329137210	19610	19610	19610	19610	14
496	20240723	111600	328862670	19610	19620	19620	19610	15
497	20240723	111500	328568510	19610	19610	19610	19610	0
498	20240723	111400	328568510	19610	19610	19610	19610	14
499	20240723	111300	328293970	19610	19610	19610	19610	14
500	20240723	111200	328019430	19610	19610	19610	19610	34
501	20240723	111100	327352690	19610	19610	19610	19610	8
502	20240723	111000	327195810	19610	19610	19610	19610	14
503	20240723	110900	326921270	19610	19610	19610	19610	34
504	20240723	110800	326254530	19610	19610	19610	19610	14
505	20240723	110700	325979990	19600	19610	19610	19600	155
506	20240723	110600	322941830	19600	19600	19600	19600	1
507	20240723	110500	322922230	19600	19610	19610	19600	47
508	20240723	110400	322000720	19610	19620	19620	19610	764
509	20240723	110300	307016320	19630	19630	19630	19630	250
510	20240723	110200	302108820	19630	19640	19640	19630	30
511	20240723	110100	301519820	19640	19640	19640	19640	8
512	20240723	110000	301362700	19640	19640	19640	19640	4
513	20240723	105900	301284140	19630	19640	19640	19630	17
514	20240723	105800	300950400	19650	19650	19650	19650	0
515	20240723	105700	300950400	19650	19640	19650	19640	160
516	20240723	105600	297807610	19640	19640	19640	19640	0
517	20240723	105500	297807610	19640	19640	19640	19640	15
518	20240723	105400	297513010	19640	19640	19640	19640	14
519	20240723	105300	297238050	19640	19640	19650	19640	1233
520	20240723	105200	273009930	19650	19660	19660	19650	16
521	20240723	105100	272695390	19670	19670	19670	19670	0
522	20240723	105000	272695390	19670	19670	19670	19670	1
523	20240723	104900	272675720	19680	19680	19680	19680	1
524	20240723	104800	272656040	19640	19630	19640	19620	293
525	20240723	104700	266905590	19630	19640	19640	19630	21
526	20240723	104600	266493290	19640	19640	19640	19640	3
527	20240723	104500	266434370	19640	19630	19640	19630	15
528	20240723	104400	266139910	19640	19640	19640	19640	6
529	20240723	104300	266022070	19630	19630	19640	19630	41
530	20240723	104200	265217160	19630	19630	19630	19630	14
531	20240723	104100	264942340	19630	19630	19630	19630	14
532	20240723	104000	264667520	19630	19630	19630	19630	0
533	20240723	103900	264667520	19630	19630	19630	19630	23
534	20240723	103800	264216030	19630	19630	19630	19630	20
535	20240723	103700	263823430	19630	19630	19630	19630	2
536	20240723	103600	263784170	19640	19630	19640	19630	7
537	20240723	103500	263646750	19620	19620	19620	19620	29
538	20240723	103400	263077770	19620	19620	19620	19610	374
539	20240723	103300	255742070	19620	19620	19620	19620	33
540	20240723	103200	255094610	19630	19630	19630	19630	3
541	20240723	103100	255035720	19620	19630	19630	19620	20
542	20240723	103000	254643260	19630	19630	19630	19630	15
543	20240723	102900	254348810	19630	19630	19630	19630	2
544	20240723	102800	254309550	19630	19630	19630	19620	31
545	20240723	102700	253701220	19620	19620	19620	19620	23
546	20240723	102600	253249960	19620	19620	19620	19610	23
547	20240723	102500	252798860	19610	19610	19610	19610	33
548	20240723	102400	252151730	19610	19620	19620	19610	298
549	20240723	102300	246305590	19620	19630	19630	19620	21
550	20240723	102200	245893520	19620	19620	19620	19620	15
551	20240723	102100	245599220	19620	19620	19620	19620	26
552	20240723	102000	245089100	19620	19640	19640	19620	76
553	20240723	101900	243597940	19620	19650	19650	19620	301
554	20240723	101800	237690990	19650	19630	19650	19630	258
555	20240723	101700	232622550	19630	19630	19630	19630	2
556	20240723	101600	232583290	19650	19650	19650	19650	149
557	20240723	101500	229655440	19650	19630	19650	19620	442
558	20240723	101400	220973940	19630	19630	19630	19610	82
559	20240723	101300	219365550	19620	19630	19630	19620	112
560	20240723	101200	217167610	19630	19650	19650	19630	34
561	20240723	101100	216500030	19640	19650	19650	19630	150
562	20240723	101000	213553940	19650	19660	19660	19650	794
563	20240723	100900	197950500	19670	19670	19670	19660	75
564	20240723	100800	196475430	19670	19680	19680	19670	60
565	20240723	100700	195294770	19690	19690	19690	19680	95
566	20240723	100600	193424550	19690	19690	19690	19690	88
567	20240723	100500	191691830	19700	19690	19700	19690	79
568	20240723	100400	190136300	19690	19700	19700	19690	72
569	20240723	100300	188718600	19690	19700	19700	19690	64
570	20240723	100200	187458360	19700	19700	19700	19700	109
571	20240723	100100	185311060	19700	19700	19700	19700	75
572	20240723	100000	183833560	19700	19710	19710	19700	70
573	20240723	095900	182454390	19710	19710	19710	19700	85
574	20240723	095800	180779180	19710	19700	19710	19700	72
575	20240723	095700	179360620	19710	19700	19710	19700	59
576	20240723	095600	178198290	19710	19710	19720	19700	209
577	20240723	095500	174078550	19710	19720	19720	19710	77
578	20240723	095400	172560860	19720	19710	19720	19710	71
579	20240723	095300	171161440	19710	19710	19710	19710	76
580	20240723	095200	169663480	19710	19710	19710	19710	74
581	20240723	095100	168204940	19740	19710	19740	19710	84
582	20240723	095000	166549000	19710	19710	19710	19710	63
583	20240723	094900	165307270	19710	19710	19710	19710	63
584	20240723	094800	164065540	19710	19800	19800	19710	3217
585	20240723	094700	100477450	19790	19800	19800	19790	882
586	20240723	094600	83014900	19800	19800	19800	19800	63
587	20240723	094500	81767500	19800	19800	19800	19800	7
588	20240723	094400	81628900	19800	19810	19810	19800	97
589	20240723	094300	79707960	19800	19820	19830	19800	113
590	20240723	094200	77470120	19800	19810	19810	19800	447
591	20240723	094100	68615610	19810	19810	19810	19810	72
592	20240723	094000	67189290	19810	19810	19810	19810	56
593	20240723	093900	66079930	19830	19820	19830	19810	152
594	20240723	093800	63067390	19820	19820	19820	19820	71
595	20240723	093700	61660170	19830	19830	19830	19830	17
596	20240723	093600	61323060	19830	19830	19830	19830	88
597	20240723	093500	59578020	19830	19830	19830	19830	75
598	20240723	093400	58090770	19830	19830	19830	19830	14
599	20240723	093300	57813150	19830	19820	19830	19820	334
600	20240723	093200	51189950	19820	19820	19820	19820	72
601	20240723	093100	49762910	19820	19820	19820	19820	65
602	20240723	093000	48474610	19830	19830	19830	19820	71
603	20240723	092900	47067350	19820	19820	19830	19820	94
604	20240723	092800	45204220	19830	19820	19830	19820	66
605	20240723	092700	43896080	19820	19820	19820	19820	57
606	20240723	092600	42766340	19820	19830	19830	19820	66
607	20240723	092500	41458210	19820	19820	19820	19820	63
608	20240723	092400	40209550	19820	19830	19830	19820	6
609	20240723	092300	40090620	19830	19830	19840	19830	4
610	20240723	092200	40011290	19840	19850	19850	19840	105
611	20240723	092100	37927080	19860	19860	19860	19860	126
612	20240723	092000	35424720	19860	19950	19980	19860	101
613	20240723	091900	33415170	19870	19990	19990	19870	61
614	20240723	091800	32202620	19870	19870	19990	19870	54
615	20240723	091700	31126040	19840	20000	20000	19840	212
616	20240723	091600	26888350	20000	20000	20000	19900	679
617	20240723	091500	13308550	19900	19970	20000	19900	612
618	20240723	091400	1071960	19900	19900	19900	19900	2
619	20240723	091300	1032160	19800	19800	19800	19800	0
620	20240723	091200	1032160	19800	19800	19800	19800	0
621	20240723	091100	1032160	19800	19800	19800	19800	1
622	20240723	091000	1012360	19800	19850	19850	19800	3
623	20240723	090900	952880	19780	19780	19780	19780	0
624	20240723	090800	952880	19780	19780	19780	19780	0
625	20240723	090700	952880	19780	19780	19780	19780	0
626	20240723	090600	952880	19780	19780	19780	19780	1
627	20240723	090500	933100	19770	19780	19780	19770	11
628	20240723	090400	715620	19760	19770	19770	19760	11
629	20240723	090300	498160	19770	19770	19770	19770	6
630	20240723	090200	379540	19900	19900	19900	19900	1
631	20240723	090100	359640	19980	19980	19980	19980	0
632	20240723	090000	359640	19980	19980	19980	19980	18