KissMeData/092070/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	195900	637730130	16050	16050	16050	16050	1333
3	20240723	195800	637730130	16050	16050	16050	16050	0
4	20240723	195700	637730130	16050	16050	16050	16050	0
5	20240723	195600	637730130	16050	16050	16050	16050	0
6	20240723	195500	637730130	16050	16050	16050	16050	0
7	20240723	195400	637730130	16050	16050	16050	16050	0
8	20240723	195300	637730130	16050	16050	16050	16050	0
9	20240723	195200	637730130	16050	16050	16050	16050	0
10	20240723	195100	637730130	16050	16050	16050	16050	0
11	20240723	195000	637730130	16050	16050	16050	16050	0
12	20240723	194900	637730130	16050	16050	16050	16050	0
13	20240723	194800	637730130	16050	16050	16050	16050	0
14	20240723	194700	637730130	16050	16050	16050	16050	0
15	20240723	194600	637730130	16050	16050	16050	16050	0
16	20240723	194500	637730130	16050	16050	16050	16050	0
17	20240723	194400	637730130	16050	16050	16050	16050	0
18	20240723	194300	637730130	16050	16050	16050	16050	0
19	20240723	194200	637730130	16050	16050	16050	16050	0
20	20240723	194100	637730130	16050	16050	16050	16050	0
21	20240723	194000	637730130	16050	16050	16050	16050	0
22	20240723	193900	637730130	16050	16050	16050	16050	0
23	20240723	193800	637730130	16050	16050	16050	16050	0
24	20240723	193700	637730130	16050	16050	16050	16050	0
25	20240723	193600	637730130	16050	16050	16050	16050	0
26	20240723	193500	637730130	16050	16050	16050	16050	0
27	20240723	193400	637730130	16050	16050	16050	16050	0
28	20240723	193300	637730130	16050	16050	16050	16050	0
29	20240723	193200	637730130	16050	16050	16050	16050	0
30	20240723	193100	637730130	16050	16050	16050	16050	0
31	20240723	193000	637730130	16050	16050	16050	16050	0
32	20240723	192900	637730130	16050	16050	16050	16050	1333
33	20240723	192800	637730130	16050	16050	16050	16050	0
34	20240723	192700	637730130	16050	16050	16050	16050	0
35	20240723	192600	637730130	16050	16050	16050	16050	0
36	20240723	192500	637730130	16050	16050	16050	16050	0
37	20240723	192400	637730130	16050	16050	16050	16050	0
38	20240723	192300	637730130	16050	16050	16050	16050	0
39	20240723	192200	637730130	16050	16050	16050	16050	0
40	20240723	192100	637730130	16050	16050	16050	16050	0
41	20240723	192000	637730130	16050	16050	16050	16050	0
42	20240723	191900	637730130	16050	16050	16050	16050	0
43	20240723	191800	637730130	16050	16050	16050	16050	0
44	20240723	191700	637730130	16050	16050	16050	16050	0
45	20240723	191600	637730130	16050	16050	16050	16050	0
46	20240723	191500	637730130	16050	16050	16050	16050	0
47	20240723	191400	637730130	16050	16050	16050	16050	0
48	20240723	191300	637730130	16050	16050	16050	16050	0
49	20240723	191200	637730130	16050	16050	16050	16050	0
50	20240723	191100	637730130	16050	16050	16050	16050	0
51	20240723	191000	637730130	16050	16050	16050	16050	0
52	20240723	190900	637730130	16050	16050	16050	16050	0
53	20240723	190800	637730130	16050	16050	16050	16050	0
54	20240723	190700	637730130	16050	16050	16050	16050	0
55	20240723	190600	637730130	16050	16050	16050	16050	0
56	20240723	190500	637730130	16050	16050	16050	16050	0
57	20240723	190400	637730130	16050	16050	16050	16050	0
58	20240723	190300	637730130	16050	16050	16050	16050	0
59	20240723	190200	637730130	16050	16050	16050	16050	0
60	20240723	190100	637730130	16050	16050	16050	16050	0
61	20240723	190000	637730130	16050	16050	16050	16050	0
62	20240723	185900	637730130	16050	16050	16050	16050	1333
63	20240723	185800	637730130	16050	16050	16050	16050	0
64	20240723	185700	637730130	16050	16050	16050	16050	0
65	20240723	185600	637730130	16050	16050	16050	16050	0
66	20240723	185500	637730130	16050	16050	16050	16050	0
67	20240723	185400	637730130	16050	16050	16050	16050	0
68	20240723	185300	637730130	16050	16050	16050	16050	0
69	20240723	185200	637730130	16050	16050	16050	16050	0
70	20240723	185100	637730130	16050	16050	16050	16050	0
71	20240723	185000	637730130	16050	16050	16050	16050	0
72	20240723	184900	637730130	16050	16050	16050	16050	0
73	20240723	184800	637730130	16050	16050	16050	16050	0
74	20240723	184700	637730130	16050	16050	16050	16050	0
75	20240723	184600	637730130	16050	16050	16050	16050	0
76	20240723	184500	637730130	16050	16050	16050	16050	0
77	20240723	184400	637730130	16050	16050	16050	16050	0
78	20240723	184300	637730130	16050	16050	16050	16050	0
79	20240723	184200	637730130	16050	16050	16050	16050	0
80	20240723	184100	637730130	16050	16050	16050	16050	0
81	20240723	184000	637730130	16050	16050	16050	16050	0
82	20240723	183900	637730130	16050	16050	16050	16050	0
83	20240723	183800	637730130	16050	16050	16050	16050	0
84	20240723	183700	637730130	16050	16050	16050	16050	0
85	20240723	183600	637730130	16050	16050	16050	16050	0
86	20240723	183500	637730130	16050	16050	16050	16050	0
87	20240723	183400	637730130	16050	16050	16050	16050	0
88	20240723	183300	637730130	16050	16050	16050	16050	0
89	20240723	183200	637730130	16050	16050	16050	16050	0
90	20240723	183100	637730130	16050	16050	16050	16050	0
91	20240723	183000	637730130	16050	16050	16050	16050	0
92	20240723	182900	637730130	16050	16050	16050	16050	1333
93	20240723	182800	637730130	16050	16050	16050	16050	0
94	20240723	182700	637730130	16050	16050	16050	16050	0
95	20240723	182600	637730130	16050	16050	16050	16050	0
96	20240723	182500	637730130	16050	16050	16050	16050	0
97	20240723	182400	637730130	16050	16050	16050	16050	0
98	20240723	182300	637730130	16050	16050	16050	16050	0
99	20240723	182200	637730130	16050	16050	16050	16050	0
100	20240723	182100	637730130	16050	16050	16050	16050	0
101	20240723	182000	637730130	16050	16050	16050	16050	0
102	20240723	181900	637730130	16050	16050	16050	16050	0
103	20240723	181800	637730130	16050	16050	16050	16050	0
104	20240723	181700	637730130	16050	16050	16050	16050	0
105	20240723	181600	637730130	16050	16050	16050	16050	0
106	20240723	181500	637730130	16050	16050	16050	16050	0
107	20240723	181400	637730130	16050	16050	16050	16050	0
108	20240723	181300	637730130	16050	16050	16050	16050	0
109	20240723	181200	637730130	16050	16050	16050	16050	0
110	20240723	181100	637730130	16050	16050	16050	16050	0
111	20240723	181000	637730130	16050	16050	16050	16050	0
112	20240723	180900	637730130	16050	16050	16050	16050	0
113	20240723	180800	637730130	16050	16050	16050	16050	0
114	20240723	180700	637730130	16050	16050	16050	16050	0
115	20240723	180600	637730130	16050	16050	16050	16050	0
116	20240723	180500	637730130	16050	16050	16050	16050	0
117	20240723	180400	637730130	16050	16050	16050	16050	0
118	20240723	180300	637730130	16050	16050	16050	16050	0
119	20240723	180200	637730130	16050	16050	16050	16050	0
120	20240723	180100	637730130	16050	16050	16050	16050	0
121	20240723	180000	637730130	16050	16050	16050	16050	0
122	20240723	175900	637730130	16050	16050	16050	16050	1333
123	20240723	175800	637730130	16050	16050	16050	16050	0
124	20240723	175700	637730130	16050	16050	16050	16050	0
125	20240723	175600	637730130	16050	16050	16050	16050	0
126	20240723	175500	637730130	16050	16050	16050	16050	0
127	20240723	175400	637730130	16050	16050	16050	16050	0
128	20240723	175300	637730130	16050	16050	16050	16050	0
129	20240723	175200	637730130	16050	16050	16050	16050	0
130	20240723	175100	637730130	16050	16050	16050	16050	0
131	20240723	175000	637730130	16050	16050	16050	16050	0
132	20240723	174900	637730130	16050	16050	16050	16050	0
133	20240723	174800	637730130	16050	16050	16050	16050	0
134	20240723	174700	637730130	16050	16050	16050	16050	0
135	20240723	174600	637730130	16050	16050	16050	16050	0
136	20240723	174500	637730130	16050	16050	16050	16050	0
137	20240723	174400	637730130	16050	16050	16050	16050	0
138	20240723	174300	637730130	16050	16050	16050	16050	0
139	20240723	174200	637730130	16050	16050	16050	16050	0
140	20240723	174100	637730130	16050	16050	16050	16050	0
141	20240723	174000	637730130	16050	16050	16050	16050	0
142	20240723	173900	637730130	16050	16050	16050	16050	0
143	20240723	173800	637730130	16050	16050	16050	16050	0
144	20240723	173700	637730130	16050	16050	16050	16050	0
145	20240723	173600	637730130	16050	16050	16050	16050	0
146	20240723	173500	637730130	16050	16050	16050	16050	0
147	20240723	173400	637730130	16050	16050	16050	16050	0
148	20240723	173300	637730130	16050	16050	16050	16050	0
149	20240723	173200	637730130	16050	16050	16050	16050	0
150	20240723	173100	637730130	16050	16050	16050	16050	0
151	20240723	173000	637730130	16050	16050	16050	16050	0
152	20240723	172900	637730130	16050	16050	16050	16050	1333
153	20240723	172800	637730130	16050	16050	16050	16050	0
154	20240723	172700	637730130	16050	16050	16050	16050	0
155	20240723	172600	637730130	16050	16050	16050	16050	0
156	20240723	172500	637730130	16050	16050	16050	16050	0
157	20240723	172400	637730130	16050	16050	16050	16050	0
158	20240723	172300	637730130	16050	16050	16050	16050	0
159	20240723	172200	637730130	16050	16050	16050	16050	0
160	20240723	172100	637730130	16050	16050	16050	16050	0
161	20240723	172000	637730130	16050	16050	16050	16050	0
162	20240723	171900	637730130	16050	16050	16050	16050	0
163	20240723	171800	637730130	16050	16050	16050	16050	0
164	20240723	171700	637730130	16050	16050	16050	16050	0
165	20240723	171600	637730130	16050	16050	16050	16050	0
166	20240723	171500	637730130	16050	16050	16050	16050	0
167	20240723	171400	637730130	16050	16050	16050	16050	0
168	20240723	171300	637730130	16050	16050	16050	16050	0
169	20240723	171200	637730130	16050	16050	16050	16050	0
170	20240723	171100	637730130	16050	16050	16050	16050	0
171	20240723	171000	637730130	16050	16050	16050	16050	0
172	20240723	170900	637730130	16050	16050	16050	16050	0
173	20240723	170800	637730130	16050	16050	16050	16050	0
174	20240723	170700	637730130	16050	16050	16050	16050	0
175	20240723	170600	637730130	16050	16050	16050	16050	0
176	20240723	170500	637730130	16050	16050	16050	16050	0
177	20240723	170400	637730130	16050	16050	16050	16050	0
178	20240723	170300	637730130	16050	16050	16050	16050	0
179	20240723	170200	637730130	16050	16050	16050	16050	0
180	20240723	170100	637730130	16050	16050	16050	16050	0
181	20240723	170000	637730130	16050	16050	16050	16050	0
182	20240723	165900	637730130	16050	16050	16050	16050	1333
183	20240723	165800	637730130	16050	16050	16050	16050	0
184	20240723	165700	637730130	16050	16050	16050	16050	0
185	20240723	165600	637730130	16050	16050	16050	16050	0
186	20240723	165500	637730130	16050	16050	16050	16050	0
187	20240723	165400	637730130	16050	16050	16050	16050	0
188	20240723	165300	637730130	16050	16050	16050	16050	0
189	20240723	165200	637730130	16050	16050	16050	16050	0
190	20240723	165100	637730130	16050	16050	16050	16050	0
191	20240723	165000	637730130	16050	16050	16050	16050	0
192	20240723	164900	637730130	16050	16050	16050	16050	0
193	20240723	164800	637730130	16050	16050	16050	16050	0
194	20240723	164700	637730130	16050	16050	16050	16050	0
195	20240723	164600	637730130	16050	16050	16050	16050	0
196	20240723	164500	637730130	16050	16050	16050	16050	0
197	20240723	164400	637730130	16050	16050	16050	16050	0
198	20240723	164300	637730130	16050	16050	16050	16050	0
199	20240723	164200	637730130	16050	16050	16050	16050	0
200	20240723	164100	637730130	16050	16050	16050	16050	0
201	20240723	164000	637730130	16050	16050	16050	16050	0
202	20240723	163900	637730130	16050	16050	16050	16050	0
203	20240723	163800	637730130	16050	16050	16050	16050	0
204	20240723	163700	637730130	16050	16050	16050	16050	0
205	20240723	163600	637730130	16050	16050	16050	16050	0
206	20240723	163500	637730130	16050	16050	16050	16050	0
207	20240723	163400	637730130	16050	16050	16050	16050	0
208	20240723	163300	637730130	16050	16050	16050	16050	0
209	20240723	163200	637730130	16050	16050	16050	16050	0
210	20240723	163100	637730130	16050	16050	16050	16050	0
211	20240723	163000	637730130	16050	16050	16050	16050	0
212	20240723	162900	637730130	16050	16050	16050	16050	1333
213	20240723	162800	637730130	16050	16050	16050	16050	0
214	20240723	162700	637730130	16050	16050	16050	16050	0
215	20240723	162600	637730130	16050	16050	16050	16050	0
216	20240723	162500	637730130	16050	16050	16050	16050	0
217	20240723	162400	637730130	16050	16050	16050	16050	0
218	20240723	162300	637730130	16050	16050	16050	16050	0
219	20240723	162200	637730130	16050	16050	16050	16050	0
220	20240723	162100	637730130	16050	16050	16050	16050	0
221	20240723	162000	637730130	16050	16050	16050	16050	0
222	20240723	161900	637730130	16050	16050	16050	16050	0
223	20240723	161800	637730130	16050	16050	16050	16050	0
224	20240723	161700	637730130	16050	16050	16050	16050	0
225	20240723	161600	637730130	16050	16050	16050	16050	0
226	20240723	161500	637730130	16050	16050	16050	16050	0
227	20240723	161400	637730130	16050	16050	16050	16050	0
228	20240723	161300	637730130	16050	16050	16050	16050	0
229	20240723	161200	637730130	16050	16050	16050	16050	0
230	20240723	161100	637730130	16050	16050	16050	16050	0
231	20240723	161000	637730130	16050	16050	16050	16050	0
232	20240723	160900	637730130	16050	16050	16050	16050	0
233	20240723	160800	637730130	16050	16050	16050	16050	0
234	20240723	160700	637730130	16050	16050	16050	16050	0
235	20240723	160600	637730130	16050	16050	16050	16050	0
236	20240723	160500	637730130	16050	16050	16050	16050	0
237	20240723	160400	637730130	16050	16050	16050	16050	0
238	20240723	160300	637730130	16050	16050	16050	16050	0
239	20240723	160200	637730130	16050	16050	16050	16050	0
240	20240723	160100	637730130	16050	16050	16050	16050	0
241	20240723	160000	637730130	16050	16050	16050	16050	0
242	20240723	155900	637730130	16050	16050	16050	16050	1333
243	20240723	155800	637730130	16050	16050	16050	16050	0
244	20240723	155700	637730130	16050	16050	16050	16050	0
245	20240723	155600	637730130	16050	16050	16050	16050	0
246	20240723	155500	637730130	16050	16050	16050	16050	0
247	20240723	155400	637730130	16050	16050	16050	16050	0
248	20240723	155300	637730130	16050	16050	16050	16050	0
249	20240723	155200	637730130	16050	16050	16050	16050	0
250	20240723	155100	637730130	16050	16050	16050	16050	0
251	20240723	155000	637730130	16050	16050	16050	16050	0
252	20240723	154900	637730130	16050	16050	16050	16050	0
253	20240723	154800	637730130	16050	16050	16050	16050	0
254	20240723	154700	637730130	16050	16050	16050	16050	0
255	20240723	154600	637730130	16050	16050	16050	16050	0
256	20240723	154500	637730130	16050	16050	16050	16050	0
257	20240723	154400	637730130	16050	16050	16050	16050	0
258	20240723	154300	637730130	16050	16050	16050	16050	0
259	20240723	154200	637730130	16050	16050	16050	16050	0
260	20240723	154100	637730130	16050	16050	16050	16050	0
261	20240723	154000	637730130	16050	16050	16050	16050	0
262	20240723	153900	637730130	16050	16050	16050	16050	0
263	20240723	153800	637730130	16050	16050	16050	16050	0
264	20240723	153700	637730130	16050	16050	16050	16050	0
265	20240723	153600	637730130	16050	16050	16050	16050	0
266	20240723	153500	637730130	16050	16050	16050	16050	0
267	20240723	153400	637730130	16050	16050	16050	16050	0
268	20240723	153300	637730130	16050	16050	16050	16050	0
269	20240723	153200	637730130	16050	16050	16050	16050	0
270	20240723	153100	637730130	16050	16050	16050	16050	0
271	20240723	153000	637730130	16050	16050	16050	16050	1333
272	20240723	152900	616335480	16180	16180	16180	16180	0
273	20240723	152800	616335480	16180	16180	16180	16180	0
274	20240723	152700	616335480	16180	16180	16180	16180	0
275	20240723	152600	616335480	16180	16180	16180	16180	0
276	20240723	152500	616335480	16180	16180	16180	16180	0
277	20240723	152400	616335480	16180	16180	16180	16180	0
278	20240723	152300	616335480	16180	16180	16180	16180	0
279	20240723	152200	616335480	16180	16180	16180	16180	0
280	20240723	152100	616335480	16180	16180	16180	16180	0
281	20240723	152000	616335480	16180	16180	16180	16180	0
282	20240723	151900	616335480	16180	16180	16180	16110	316
283	20240723	151800	611243220	16180	16150	16180	16150	125
284	20240723	151700	609224030	16150	16110	16150	16110	316
285	20240723	151600	604125280	16140	16070	16140	16060	19
286	20240723	151500	603819970	16150	16150	16150	16150	0
287	20240723	151400	603819970	16150	16150	16150	16150	61
288	20240723	151300	602834820	16150	16150	16150	16150	0
289	20240723	151200	602834820	16150	16040	16150	16040	209
290	20240723	151100	599482350	16150	16170	16180	16040	1601
291	20240723	151000	573688330	16170	16050	16170	16050	133
292	20240723	150900	571541440	16180	16180	16180	16180	0
293	20240723	150800	571541440	16180	16070	16180	16070	13
294	20240723	150700	571331820	16180	16170	16180	16170	6
295	20240723	150600	571234780	16200	16200	16200	16200	0
296	20240723	150500	571234780	16200	16200	16200	16200	0
297	20240723	150400	571234780	16200	16200	16200	16200	0
298	20240723	150300	571234780	16200	16200	16200	16200	0
299	20240723	150200	571234780	16200	16200	16200	16200	0
300	20240723	150100	571234780	16200	16200	16200	16200	0
301	20240723	150000	571234780	16200	16190	16200	16190	200
302	20240723	145900	567996030	16200	16200	16200	16200	300
303	20240723	145800	563136030	16190	16190	16190	16190	19
304	20240723	145700	562828420	16200	16030	16200	16030	1329
305	20240723	145600	541477870	16060	15960	16060	15960	1945
306	20240723	145500	510297410	16030	16030	16030	16030	0
307	20240723	145400	510297410	16030	16030	16030	16030	94
308	20240723	145300	508790590	16020	15990	16030	15990	632
309	20240723	145200	498673470	15900	15920	15990	15900	233
310	20240723	145100	494968160	16000	15900	16000	15900	1014
311	20240723	145000	478769940	15900	15920	15980	15900	801
312	20240723	144900	466028820	15920	15980	15980	15920	112
313	20240723	144800	464242080	15990	15990	15990	15990	0
314	20240723	144700	464242080	15990	15990	15990	15990	1
315	20240723	144600	464226090	15990	15990	15990	15990	0
316	20240723	144500	464226090	15990	15990	15990	15990	0
317	20240723	144400	464226090	15990	15990	15990	15990	0
318	20240723	144300	464226090	15990	15990	15990	15990	0
319	20240723	144200	464226090	15990	15990	15990	15990	0
320	20240723	144100	464226090	15990	15990	15990	15990	0
321	20240723	144000	464226090	15990	15990	15990	15990	0
322	20240723	143900	464226090	15990	15990	15990	15990	0
323	20240723	143800	464226090	15990	15990	15990	15990	120
324	20240723	143700	462307290	15990	15990	15990	15990	12
325	20240723	143600	462115410	16000	16000	16000	16000	5
326	20240723	143500	462035410	16030	16030	16030	16030	0
327	20240723	143400	462035410	16030	16030	16030	16030	0
328	20240723	143300	462035410	16030	16030	16030	16030	0
329	20240723	143200	462035410	16030	16030	16030	16030	0
330	20240723	143100	462035410	16030	16030	16030	16030	1
331	20240723	143000	462019380	15990	15990	15990	15990	100
332	20240723	142900	460420380	16030	16030	16030	16030	0
333	20240723	142800	460420380	16030	16030	16030	16030	7
334	20240723	142700	460308170	16040	16040	16040	16040	0
335	20240723	142600	460308170	16040	16040	16040	16040	0
336	20240723	142500	460308170	16040	16040	16040	16040	1
337	20240723	142400	460292130	16030	16030	16030	16030	93
338	20240723	142300	458801340	16030	16030	16030	16030	0
339	20240723	142200	458801340	16030	16030	16030	16030	0
340	20240723	142100	458801340	16030	16030	16030	16030	0
341	20240723	142000	458801340	16030	16030	16030	16030	0
342	20240723	141900	458801340	16030	16000	16030	16000	4
343	20240723	141800	458737310	16050	16050	16050	16050	0
344	20240723	141700	458737310	16050	16050	16050	16050	0
345	20240723	141600	458737310	16050	16050	16050	16050	0
346	20240723	141500	458737310	16050	16050	16050	16050	0
347	20240723	141400	458737310	16050	16050	16050	16050	0
348	20240723	141300	458737310	16050	16050	16050	16050	4
349	20240723	141200	458673110	16050	16050	16050	16050	0
350	20240723	141100	458673110	16050	16050	16050	16050	0
351	20240723	141000	458673110	16050	16050	16050	16050	0
352	20240723	140900	458673110	16050	16040	16050	16040	56
353	20240723	140800	457774860	16040	16040	16040	16040	0
354	20240723	140700	457774860	16040	16040	16040	16040	14
355	20240723	140600	457550300	16040	16040	16040	16040	0
356	20240723	140500	457550300	16040	16040	16040	16040	0
357	20240723	140400	457550300	16040	15930	16040	15930	181
358	20240723	140300	454666860	16000	16000	16000	16000	0
359	20240723	140200	454666860	16000	16000	16000	16000	20
360	20240723	140100	454346860	16050	16050	16050	16050	0
361	20240723	140000	454346860	16050	16000	16050	16000	3
362	20240723	135900	454298810	16050	16050	16050	16050	1
363	20240723	135800	454282760	16050	16050	16050	16050	0
364	20240723	135700	454282760	16050	16050	16050	16050	0
365	20240723	135600	454282760	16050	16050	16050	16050	0
366	20240723	135500	454282760	16050	16050	16050	16050	0
367	20240723	135400	454282760	16050	16040	16050	16040	4
368	20240723	135300	454218590	16060	15950	16060	15900	301
369	20240723	135200	449424150	16090	16090	16090	16090	0
370	20240723	135100	449424150	16090	16090	16090	16090	0
371	20240723	135000	449424150	16090	16090	16090	16090	0
372	20240723	134900	449424150	16090	16030	16090	16030	652
373	20240723	134800	438950490	16030	16030	16030	16030	0
374	20240723	134700	438950490	16030	16030	16030	16030	0
375	20240723	134600	438950490	16030	16030	16030	16030	0
376	20240723	134500	438950490	16030	16030	16030	16030	0
377	20240723	134400	438950490	16030	15940	16030	15930	87
378	20240723	134300	437564350	16030	16030	16030	16030	0
379	20240723	134200	437564350	16030	16030	16030	16030	0
380	20240723	134100	437564350	16030	16030	16030	16030	0
381	20240723	134000	437564350	16030	16030	16030	16030	0
382	20240723	133900	437564350	16030	16020	16030	16020	19
383	20240723	133800	437259940	15930	15980	15980	15930	100
384	20240723	133700	435666150	16020	16010	16030	16010	64
385	20240723	133600	434641290	16010	15990	16010	15990	5
386	20240723	133500	434561320	16040	16040	16040	16040	0
387	20240723	133400	434561320	16040	16040	16040	16040	10
388	20240723	133300	434400920	16060	16060	16060	16060	0
389	20240723	133200	434400920	16060	16060	16060	16060	0
390	20240723	133100	434400920	16060	16060	16060	16060	0
391	20240723	133000	434400920	16060	16060	16060	16060	0
392	20240723	132900	434400920	16060	16060	16060	16060	0
393	20240723	132800	434400920	16060	16060	16060	16060	0
394	20240723	132700	434400920	16060	16060	16060	16060	1
395	20240723	132600	434384860	16000	16010	16070	16000	302
396	20240723	132500	429549670	16070	16010	16070	16010	206
397	20240723	132400	426251550	16070	16070	16070	16070	1
398	20240723	132300	426235480	16000	16000	16000	16000	1
399	20240723	132200	426219480	16090	16090	16090	16090	0
400	20240723	132100	426219480	16090	16030	16090	16030	367
401	20240723	132000	420333400	16030	16030	16030	16030	0
402	20240723	131900	420333400	16030	16030	16030	16030	15
403	20240723	131800	420092950	16030	16030	16030	16030	0
404	20240723	131700	420092950	16030	16000	16030	16000	2
405	20240723	131600	420060920	16000	16010	16010	16000	39
406	20240723	131500	419436890	16030	16030	16030	16030	0
407	20240723	131400	419436890	16030	16030	16030	16030	0
408	20240723	131300	419436890	16030	16030	16030	16030	0
409	20240723	131200	419436890	16030	16030	16030	16030	1
410	20240723	131100	419420860	16010	16010	16010	16010	11
411	20240723	131000	419244750	16030	16030	16030	16030	0
412	20240723	130900	419244750	16030	16030	16030	16030	4
413	20240723	130800	419180630	16030	16030	16030	16030	0
414	20240723	130700	419180630	16030	16030	16030	16030	75
415	20240723	130600	417978380	16040	16020	16040	16020	205
416	20240723	130500	414691220	16000	16000	16000	16000	0
417	20240723	130400	414691220	16000	16000	16000	16000	0
418	20240723	130300	414691220	16000	15990	16000	15990	486
419	20240723	130200	406916020	16000	16000	16000	16000	0
420	20240723	130100	406916020	16000	16000	16000	16000	0
421	20240723	130000	406916020	16000	16000	16000	16000	2
422	20240723	125900	406884020	16000	16000	16000	16000	0
423	20240723	125800	406884020	16000	16000	16000	16000	0
424	20240723	125700	406884020	16000	15980	16000	15980	181
425	20240723	125600	403991620	15980	15980	15980	15980	0
426	20240723	125500	403991620	15980	15980	15980	15980	0
427	20240723	125400	403991620	15980	15980	15980	15980	0
428	20240723	125300	403991620	15980	15980	15980	15980	0
429	20240723	125200	403991620	15980	15980	15980	15980	0
430	20240723	125100	403991620	15980	15980	15980	15980	0
431	20240723	125000	403991620	15980	15980	15980	15980	3
432	20240723	124900	403943680	15980	15980	15980	15980	1
433	20240723	124800	403927700	15970	15970	15970	15970	170
434	20240723	124700	401212800	15970	15970	15970	15970	0
435	20240723	124600	401212800	15970	15970	15970	15970	0
436	20240723	124500	401212800	15970	15970	15970	15970	0
437	20240723	124400	401212800	15970	15970	15970	15970	3
438	20240723	124300	401164890	15970	15970	15970	15970	0
439	20240723	124200	401164890	15970	15970	15970	15970	100
440	20240723	124100	399567890	15970	15970	15970	15970	0
441	20240723	124000	399567890	15970	15970	15970	15970	82
442	20240723	123900	398258350	15970	15970	15970	15970	5
443	20240723	123800	398178500	15970	15970	15970	15970	0
444	20240723	123700	398178500	15970	15970	15970	15970	0
445	20240723	123600	398178500	15970	15970	15970	15970	0
446	20240723	123500	398178500	15970	15970	15970	15970	0
447	20240723	123400	398178500	15970	15970	15970	15970	13
448	20240723	123300	397970890	15970	15970	15970	15970	10
449	20240723	123200	397811190	15970	15970	15970	15970	0
450	20240723	123100	397811190	15970	15970	15970	15970	0
451	20240723	123000	397811190	15970	15970	15970	15970	0
452	20240723	122900	397811190	15970	15970	15970	15970	0
453	20240723	122800	397811190	15970	15970	15970	15970	0
454	20240723	122700	397811190	15970	15970	15970	15970	0
455	20240723	122600	397811190	15970	15970	15970	15970	0
456	20240723	122500	397811190	15970	15900	15970	15900	33
457	20240723	122400	397286420	15970	15970	15970	15970	0
458	20240723	122300	397286420	15970	15970	15970	15970	0
459	20240723	122200	397286420	15970	15970	15970	15970	0
460	20240723	122100	397286420	15970	15970	15970	15970	0
461	20240723	122000	397286420	15970	15970	15970	15970	0
462	20240723	121900	397286420	15970	15870	15970	15870	97
463	20240723	121800	395740920	15870	15870	15870	15870	47
464	20240723	121700	394995030	15950	15950	15950	15950	0
465	20240723	121600	394995030	15950	15950	15950	15950	0
466	20240723	121500	394995030	15950	15950	15950	15950	0
467	20240723	121400	394995030	15950	15880	15950	15880	4
468	20240723	121300	394931440	15960	15960	15960	15960	0
469	20240723	121200	394931440	15960	15960	15960	15960	0
470	20240723	121100	394931440	15960	15860	15960	15860	171
471	20240723	121000	392218380	15950	15950	15950	15950	100
472	20240723	120900	390623380	15970	15970	15970	15970	0
473	20240723	120800	390623380	15970	15970	15970	15970	0
474	20240723	120700	390623380	15970	15970	15970	15970	0
475	20240723	120600	390623380	15970	15970	15970	15970	0
476	20240723	120500	390623380	15970	15970	15970	15970	1
477	20240723	120400	390607410	15900	15860	15900	15860	800
478	20240723	120300	377895450	15900	15900	15900	15900	0
479	20240723	120200	377895450	15900	15900	15900	15900	0
480	20240723	120100	377895450	15900	15900	15900	15900	0
481	20240723	120000	377895450	15900	15900	15900	15900	0
482	20240723	115900	377895450	15900	15900	15900	15900	0
483	20240723	115800	377895450	15900	15900	15900	15900	16
484	20240723	115700	377641050	15990	15990	15990	15990	1
485	20240723	115600	377625060	15910	15920	15920	15910	15
486	20240723	115500	377386390	16000	16000	16000	16000	0
487	20240723	115400	377386390	16000	16000	16000	16000	0
488	20240723	115300	377386390	16000	16000	16000	16000	0
489	20240723	115200	377386390	16000	16000	16000	16000	0
490	20240723	115100	377386390	16000	16000	16000	16000	0
491	20240723	115000	377386390	16000	16000	16000	16000	0
492	20240723	114900	377386390	16000	16000	16000	16000	0
493	20240723	114800	377386390	16000	16000	16000	16000	0
494	20240723	114700	377386390	16000	16000	16000	16000	0
495	20240723	114600	377386390	16000	16000	16000	16000	0
496	20240723	114500	377386390	16000	16000	16000	16000	0
497	20240723	114400	377386390	16000	16000	16000	16000	0
498	20240723	114300	377386390	16000	16000	16000	16000	0
499	20240723	114200	377386390	16000	15930	16000	15920	18
500	20240723	114100	377099610	15930	15920	15930	15920	20
501	20240723	114000	376781090	16000	16000	16000	16000	10
502	20240723	113900	376621090	16000	16000	16000	16000	0
503	20240723	113800	376621090	16000	16000	16000	16000	1
504	20240723	113700	376605090	15910	15910	15910	15910	46
505	20240723	113600	375873230	16000	16000	16000	16000	0
506	20240723	113500	375873230	16000	16000	16000	16000	0
507	20240723	113400	375873230	16000	16000	16000	16000	0
508	20240723	113300	375873230	16000	15980	16000	15980	52
509	20240723	113200	375042250	16000	16000	16000	16000	0
510	20240723	113100	375042250	16000	16000	16000	16000	0
511	20240723	113000	375042250	16000	16000	16000	16000	1
512	20240723	112900	375026250	15900	15900	15900	15900	100
513	20240723	112800	373436250	16000	16000	16000	16000	0
514	20240723	112700	373436250	16000	16000	16000	16000	0
515	20240723	112600	373436250	16000	16000	16000	16000	0
516	20240723	112500	373436250	16000	16000	16000	16000	0
517	20240723	112400	373436250	16000	16000	16000	16000	0
518	20240723	112300	373436250	16000	16000	16000	16000	0
519	20240723	112200	373436250	16000	16000	16000	16000	0
520	20240723	112100	373436250	16000	16000	16000	16000	0
521	20240723	112000	373436250	16000	16000	16000	16000	0
522	20240723	111900	373436250	16000	16000	16000	16000	0
523	20240723	111800	373436250	16000	15990	16000	15990	13
524	20240723	111700	373228370	15890	16000	16000	15890	51
525	20240723	111600	372417750	15860	15920	15920	15860	146
526	20240723	111500	370097360	16040	16040	16040	16040	0
527	20240723	111400	370097360	16040	16040	16040	16040	1
528	20240723	111300	370081320	16030	16030	16030	16030	1000
529	20240723	111200	354051320	16030	15950	16030	15950	101
530	20240723	111100	352440290	16040	16040	16040	16040	0
531	20240723	111000	352440290	16040	16040	16040	16040	0
532	20240723	110900	352440290	16040	16040	16040	16040	68
533	20240723	110800	351349570	16040	16040	16040	16040	1
534	20240723	110700	351333530	16030	15920	16040	15920	59
535	20240723	110600	350390500	16040	16040	16040	16040	0
536	20240723	110500	350390500	16040	16040	16040	16040	0
537	20240723	110400	350390500	16040	16040	16040	16040	1
538	20240723	110300	350374460	16030	16030	16030	16030	1000
539	20240723	110200	334344460	16030	16030	16030	16030	0
540	20240723	110100	334344460	16030	16030	16030	16030	0
541	20240723	110000	334344460	16030	16030	16030	16030	0
542	20240723	105900	334344460	16030	16030	16030	16030	0
543	20240723	105800	334344460	16030	16030	16030	16030	0
544	20240723	105700	334344460	16030	16030	16030	16030	0
545	20240723	105600	334344460	16030	16030	16030	16030	0
546	20240723	105500	334344460	16030	15920	16030	15920	16
547	20240723	105400	334089030	16040	16040	16040	16040	0
548	20240723	105300	334089030	16040	16040	16040	16040	0
549	20240723	105200	334089030	16040	16040	16040	16040	0
550	20240723	105100	334089030	16040	16040	16040	16040	0
551	20240723	105000	334089030	16040	16040	16040	16040	0
552	20240723	104900	334089030	16040	16040	16040	16040	0
553	20240723	104800	334089030	16040	16030	16040	15930	153
554	20240723	104700	331647110	16030	16030	16030	15920	284
555	20240723	104600	327122800	16030	16030	16030	16030	17
556	20240723	104500	326850290	16050	16050	16050	16050	0
557	20240723	104400	326850290	16050	16050	16050	16050	0
558	20240723	104300	326850290	16050	16050	16050	16050	0
559	20240723	104200	326850290	16050	16050	16050	16050	0
560	20240723	104100	326850290	16050	15930	16050	15930	31
561	20240723	104000	326353700	16050	16050	16050	16050	0
562	20240723	103900	326353700	16050	16040	16050	16040	815
563	20240723	103800	313281090	16040	16040	16040	16040	5
564	20240723	103700	313200890	16050	16050	16050	16050	0
565	20240723	103600	313200890	16050	15940	16050	15940	116
566	20240723	103500	311351740	16050	15940	16050	15940	898
567	20240723	103400	297037510	15940	15940	15940	15940	1
568	20240723	103300	297021570	15930	15900	15930	15900	99
569	20240723	103200	295445400	15940	15900	15940	15900	45
570	20240723	103100	294729860	15870	15900	15900	15870	451
571	20240723	103000	287571400	15900	15900	15900	15830	46
572	20240723	102900	286841380	15940	15870	15940	15870	708
573	20240723	102800	275585120	15850	15890	15900	15850	654
574	20240723	102700	265217450	15900	15940	15940	15890	609
575	20240723	102600	255531670	15940	16010	16010	15930	798
576	20240723	102500	242801150	16050	16050	16050	16050	0
577	20240723	102400	242801150	16050	16050	16050	16050	20
578	20240723	102300	242480150	16090	16080	16090	16080	11
579	20240723	102200	242303260	16090	16040	16090	16020	247
580	20240723	102100	238346070	16090	16090	16090	16090	0
581	20240723	102000	238346070	16090	16020	16090	16020	9
582	20240723	101900	238201680	16090	16090	16090	16090	0
583	20240723	101800	238201680	16090	16090	16090	16030	123
584	20240723	101700	236229660	16090	16090	16090	16090	0
585	20240723	101600	236229660	16090	16040	16090	16040	31
586	20240723	101500	235732370	16100	16100	16100	16100	0
587	20240723	101400	235732370	16100	16100	16100	16100	0
588	20240723	101300	235732370	16100	16100	16100	16100	0
589	20240723	101200	235732370	16100	16100	16100	16100	0
590	20240723	101100	235732370	16100	16090	16100	16090	132
591	20240723	101000	233608480	16090	16090	16090	16090	0
592	20240723	100900	233608480	16090	16090	16090	16090	0
593	20240723	100800	233608480	16090	16060	16090	16020	970
594	20240723	100700	218062310	16090	16080	16090	16080	100
595	20240723	100600	216454250	16090	16090	16090	16090	0
596	20240723	100500	216454250	16090	16100	16100	16090	211
597	20240723	100400	213059250	16050	16050	16050	16050	25
598	20240723	100300	212658000	16100	16100	16100	16100	1
599	20240723	100200	212641900	16100	16130	16130	16100	516
600	20240723	100100	204330840	16170	16170	16170	16120	206
601	20240723	100000	201009850	16180	16180	16180	16180	6
602	20240723	095900	200912770	16180	16180	16180	16180	3
603	20240723	095800	200864230	16100	16110	16180	16100	170
604	20240723	095700	198126950	16120	16120	16120	16120	5
605	20240723	095600	198046350	16180	16130	16180	16130	1719
606	20240723	095500	170318830	16220	16220	16220	16220	0
607	20240723	095400	170318830	16220	16220	16220	16220	1
608	20240723	095300	170302610	16120	16280	16280	16120	51
609	20240723	095200	169480330	16130	16300	16300	16110	513
610	20240723	095100	161161280	16240	16310	16310	16230	113
611	20240723	095000	159326970	16230	16230	16230	16230	5
612	20240723	094900	159245820	16310	16310	16310	16310	0
613	20240723	094800	159245820	16310	16300	16310	16300	260
614	20240723	094700	155007810	16300	16230	16300	16230	52
615	20240723	094600	154163710	16310	16310	16310	16310	0
616	20240723	094500	154163710	16310	16310	16310	16310	0
617	20240723	094400	154163710	16310	16310	16310	16310	50
618	20240723	094300	153348210	16310	16310	16310	16310	1
619	20240723	094200	153331900	16310	16310	16310	16310	2
620	20240723	094100	153299280	16310	16240	16310	16240	51
621	20240723	094000	152470970	16320	16320	16320	16320	0
622	20240723	093900	152470970	16320	16240	16320	16240	413
623	20240723	093800	145763770	16350	16350	16350	16350	0
624	20240723	093700	145763770	16350	16250	16350	16250	17
625	20240723	093600	145487420	16360	16360	16360	16360	0
626	20240723	093500	145487420	16360	16360	16360	16360	6
627	20240723	093400	145389260	16360	16270	16360	16260	37
628	20240723	093300	144787410	16370	16370	16370	16370	0
629	20240723	093200	144787410	16370	16380	16380	16270	20
630	20240723	093100	144461660	16380	16320	16380	16310	142
631	20240723	093000	142143330	16410	16410	16410	16410	0
632	20240723	092900	142143330	16410	16410	16410	16410	0
633	20240723	092800	142143330	16410	16410	16410	16410	0
634	20240723	092700	142143330	16410	16410	16410	16410	0
635	20240723	092600	142143330	16410	16400	16410	16400	6
636	20240723	092500	142044920	16400	16370	16410	16370	3613
637	20240723	092400	82810110	16290	16310	16310	16290	497
638	20240723	092300	74708570	16380	16300	16380	16300	100
639	20240723	092200	73074490	16390	16390	16390	16390	1
640	20240723	092100	73058100	16300	16300	16390	16300	112
641	20240723	092000	71232410	16400	16400	16400	16320	954
642	20240723	091900	55662850	16410	16410	16410	16410	0
643	20240723	091800	55662850	16410	16330	16410	16330	7
644	20240723	091700	55548460	16410	16420	16420	16410	138
645	20240723	091600	53282800	16410	16410	16410	16410	144
646	20240723	091500	50919760	16410	16410	16410	16320	77
647	20240723	091400	49662740	16420	16410	16420	16410	14
648	20240723	091300	49432990	16420	16420	16420	16420	0
649	20240723	091200	49432990	16420	16420	16420	16420	1
650	20240723	091100	49416570	16410	16350	16430	16350	711
651	20240723	091000	37759320	16450	16360	16450	16360	502
652	20240723	090900	29539920	16360	16330	16360	16330	781
653	20240723	090800	16775340	16340	16340	16340	16340	0
654	20240723	090700	16775340	16340	16330	16340	16330	65
655	20240723	090600	15713430	16330	16250	16330	16250	84
656	20240723	090500	14344190	16330	16330	16330	16330	30
657	20240723	090400	13854290	16330	16300	16330	16300	15
658	20240723	090300	13609760	16330	16330	16330	16300	7
659	20240723	090200	13495600	16250	16330	16340	16250	136
660	20240723	090100	11283730	16330	16330	16340	16330	6
661	20240723	090000	11185710	16230	16270	16350	16230	685