KissMeData/199820/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	200800	1184997950	12710	12710	12710	12710	1920
3	20230724	200700	1184997950	12710	12710	12710	12710	0
4	20230724	200600	1184997950	12710	12710	12710	12710	0
5	20230724	200500	1184997950	12710	12710	12710	12710	0
6	20230724	200400	1184997950	12710	12710	12710	12710	0
7	20230724	200300	1184997950	12710	12710	12710	12710	0
8	20230724	200200	1184997950	12710	12710	12710	12710	0
9	20230724	200100	1184997950	12710	12710	12710	12710	0
10	20230724	200000	1184997950	12710	12710	12710	12710	0
11	20230724	195900	1184997950	12710	12710	12710	12710	0
12	20230724	195800	1184997950	12710	12710	12710	12710	0
13	20230724	195700	1184997950	12710	12710	12710	12710	0
14	20230724	195600	1184997950	12710	12710	12710	12710	0
15	20230724	195500	1184997950	12710	12710	12710	12710	0
16	20230724	195400	1184997950	12710	12710	12710	12710	0
17	20230724	195300	1184997950	12710	12710	12710	12710	0
18	20230724	195200	1184997950	12710	12710	12710	12710	0
19	20230724	195100	1184997950	12710	12710	12710	12710	0
20	20230724	195000	1184997950	12710	12710	12710	12710	0
21	20230724	194900	1184997950	12710	12710	12710	12710	0
22	20230724	194800	1184997950	12710	12710	12710	12710	0
23	20230724	194700	1184997950	12710	12710	12710	12710	0
24	20230724	194600	1184997950	12710	12710	12710	12710	0
25	20230724	194500	1184997950	12710	12710	12710	12710	0
26	20230724	194400	1184997950	12710	12710	12710	12710	0
27	20230724	194300	1184997950	12710	12710	12710	12710	0
28	20230724	194200	1184997950	12710	12710	12710	12710	0
29	20230724	194100	1184997950	12710	12710	12710	12710	0
30	20230724	194000	1184997950	12710	12710	12710	12710	0
31	20230724	193900	1184997950	12710	12710	12710	12710	0
32	20230724	193800	1184997950	12710	12710	12710	12710	1920
33	20230724	193700	1184997950	12710	12710	12710	12710	0
34	20230724	193600	1184997950	12710	12710	12710	12710	0
35	20230724	193500	1184997950	12710	12710	12710	12710	0
36	20230724	193400	1184997950	12710	12710	12710	12710	0
37	20230724	193300	1184997950	12710	12710	12710	12710	0
38	20230724	193200	1184997950	12710	12710	12710	12710	0
39	20230724	193100	1184997950	12710	12710	12710	12710	0
40	20230724	193000	1184997950	12710	12710	12710	12710	0
41	20230724	192900	1184997950	12710	12710	12710	12710	0
42	20230724	192800	1184997950	12710	12710	12710	12710	0
43	20230724	192700	1184997950	12710	12710	12710	12710	0
44	20230724	192600	1184997950	12710	12710	12710	12710	0
45	20230724	192500	1184997950	12710	12710	12710	12710	0
46	20230724	192400	1184997950	12710	12710	12710	12710	0
47	20230724	192300	1184997950	12710	12710	12710	12710	0
48	20230724	192200	1184997950	12710	12710	12710	12710	0
49	20230724	192100	1184997950	12710	12710	12710	12710	0
50	20230724	192000	1184997950	12710	12710	12710	12710	0
51	20230724	191900	1184997950	12710	12710	12710	12710	0
52	20230724	191800	1184997950	12710	12710	12710	12710	0
53	20230724	191700	1184997950	12710	12710	12710	12710	0
54	20230724	191600	1184997950	12710	12710	12710	12710	0
55	20230724	191500	1184997950	12710	12710	12710	12710	0
56	20230724	191400	1184997950	12710	12710	12710	12710	0
57	20230724	191300	1184997950	12710	12710	12710	12710	0
58	20230724	191200	1184997950	12710	12710	12710	12710	0
59	20230724	191100	1184997950	12710	12710	12710	12710	0
60	20230724	191000	1184997950	12710	12710	12710	12710	0
61	20230724	190900	1184997950	12710	12710	12710	12710	0
62	20230724	190800	1184997950	12710	12710	12710	12710	1920
63	20230724	190700	1184997950	12710	12710	12710	12710	0
64	20230724	190600	1184997950	12710	12710	12710	12710	0
65	20230724	190500	1184997950	12710	12710	12710	12710	0
66	20230724	190400	1184997950	12710	12710	12710	12710	0
67	20230724	190300	1184997950	12710	12710	12710	12710	0
68	20230724	190200	1184997950	12710	12710	12710	12710	0
69	20230724	190100	1184997950	12710	12710	12710	12710	0
70	20230724	190000	1184997950	12710	12710	12710	12710	0
71	20230724	185900	1184997950	12710	12710	12710	12710	0
72	20230724	185800	1184997950	12710	12710	12710	12710	0
73	20230724	185700	1184997950	12710	12710	12710	12710	0
74	20230724	185600	1184997950	12710	12710	12710	12710	0
75	20230724	185500	1184997950	12710	12710	12710	12710	0
76	20230724	185400	1184997950	12710	12710	12710	12710	0
77	20230724	185300	1184997950	12710	12710	12710	12710	0
78	20230724	185200	1184997950	12710	12710	12710	12710	0
79	20230724	185100	1184997950	12710	12710	12710	12710	0
80	20230724	185000	1184997950	12710	12710	12710	12710	0
81	20230724	184900	1184997950	12710	12710	12710	12710	0
82	20230724	184800	1184997950	12710	12710	12710	12710	0
83	20230724	184700	1184997950	12710	12710	12710	12710	0
84	20230724	184600	1184997950	12710	12710	12710	12710	0
85	20230724	184500	1184997950	12710	12710	12710	12710	0
86	20230724	184400	1184997950	12710	12710	12710	12710	0
87	20230724	184300	1184997950	12710	12710	12710	12710	0
88	20230724	184200	1184997950	12710	12710	12710	12710	0
89	20230724	184100	1184997950	12710	12710	12710	12710	0
90	20230724	184000	1184997950	12710	12710	12710	12710	0
91	20230724	183900	1184997950	12710	12710	12710	12710	0
92	20230724	183800	1184997950	12710	12710	12710	12710	1920
93	20230724	183700	1184997950	12710	12710	12710	12710	0
94	20230724	183600	1184997950	12710	12710	12710	12710	0
95	20230724	183500	1184997950	12710	12710	12710	12710	0
96	20230724	183400	1184997950	12710	12710	12710	12710	0
97	20230724	183300	1184997950	12710	12710	12710	12710	0
98	20230724	183200	1184997950	12710	12710	12710	12710	0
99	20230724	183100	1184997950	12710	12710	12710	12710	0
100	20230724	183000	1184997950	12710	12710	12710	12710	0
101	20230724	182900	1184997950	12710	12710	12710	12710	0
102	20230724	182800	1184997950	12710	12710	12710	12710	0
103	20230724	182700	1184997950	12710	12710	12710	12710	0
104	20230724	182600	1184997950	12710	12710	12710	12710	0
105	20230724	182500	1184997950	12710	12710	12710	12710	0
106	20230724	182400	1184997950	12710	12710	12710	12710	0
107	20230724	182300	1184997950	12710	12710	12710	12710	0
108	20230724	182200	1184997950	12710	12710	12710	12710	0
109	20230724	182100	1184997950	12710	12710	12710	12710	0
110	20230724	182000	1184997950	12710	12710	12710	12710	0
111	20230724	181900	1184997950	12710	12710	12710	12710	0
112	20230724	181800	1184997950	12710	12710	12710	12710	0
113	20230724	181700	1184997950	12710	12710	12710	12710	0
114	20230724	181600	1184997950	12710	12710	12710	12710	0
115	20230724	181500	1184997950	12710	12710	12710	12710	0
116	20230724	181400	1184997950	12710	12710	12710	12710	0
117	20230724	181300	1184997950	12710	12710	12710	12710	0
118	20230724	181200	1184997950	12710	12710	12710	12710	0
119	20230724	181100	1184997950	12710	12710	12710	12710	0
120	20230724	181000	1184997950	12710	12710	12710	12710	0
121	20230724	180900	1184997950	12710	12710	12710	12710	0
122	20230724	180800	1184997950	12710	12710	12710	12710	1920
123	20230724	180700	1184997950	12710	12710	12710	12710	0
124	20230724	180600	1184997950	12710	12710	12710	12710	0
125	20230724	180500	1184997950	12710	12710	12710	12710	0
126	20230724	180400	1184997950	12710	12710	12710	12710	0
127	20230724	180300	1184997950	12710	12710	12710	12710	0
128	20230724	180200	1184997950	12710	12710	12710	12710	0
129	20230724	180100	1184997950	12710	12710	12710	12710	0
130	20230724	180000	1184997950	12710	12710	12710	12710	0
131	20230724	175900	1184997950	12710	12710	12710	12710	0
132	20230724	175800	1184997950	12710	12710	12710	12710	0
133	20230724	175700	1184997950	12710	12710	12710	12710	0
134	20230724	175600	1184997950	12710	12710	12710	12710	0
135	20230724	175500	1184997950	12710	12710	12710	12710	0
136	20230724	175400	1184997950	12710	12710	12710	12710	0
137	20230724	175300	1184997950	12710	12710	12710	12710	0
138	20230724	175200	1184997950	12710	12710	12710	12710	0
139	20230724	175100	1184997950	12710	12710	12710	12710	0
140	20230724	175000	1184997950	12710	12710	12710	12710	0
141	20230724	174900	1184997950	12710	12710	12710	12710	0
142	20230724	174800	1184997950	12710	12710	12710	12710	0
143	20230724	174700	1184997950	12710	12710	12710	12710	0
144	20230724	174600	1184997950	12710	12710	12710	12710	0
145	20230724	174500	1184997950	12710	12710	12710	12710	0
146	20230724	174400	1184997950	12710	12710	12710	12710	0
147	20230724	174300	1184997950	12710	12710	12710	12710	0
148	20230724	174200	1184997950	12710	12710	12710	12710	0
149	20230724	174100	1184997950	12710	12710	12710	12710	0
150	20230724	174000	1184997950	12710	12710	12710	12710	0
151	20230724	173900	1184997950	12710	12710	12710	12710	0
152	20230724	173800	1184997950	12710	12710	12710	12710	1920
153	20230724	173700	1184997950	12710	12710	12710	12710	0
154	20230724	173600	1184997950	12710	12710	12710	12710	0
155	20230724	173500	1184997950	12710	12710	12710	12710	0
156	20230724	173400	1184997950	12710	12710	12710	12710	0
157	20230724	173300	1184997950	12710	12710	12710	12710	0
158	20230724	173200	1184997950	12710	12710	12710	12710	0
159	20230724	173100	1184997950	12710	12710	12710	12710	0
160	20230724	173000	1184997950	12710	12710	12710	12710	0
161	20230724	172900	1184997950	12710	12710	12710	12710	0
162	20230724	172800	1184997950	12710	12710	12710	12710	0
163	20230724	172700	1184997950	12710	12710	12710	12710	0
164	20230724	172600	1184997950	12710	12710	12710	12710	0
165	20230724	172500	1184997950	12710	12710	12710	12710	0
166	20230724	172400	1184997950	12710	12710	12710	12710	0
167	20230724	172300	1184997950	12710	12710	12710	12710	0
168	20230724	172200	1184997950	12710	12710	12710	12710	0
169	20230724	172100	1184997950	12710	12710	12710	12710	0
170	20230724	172000	1184997950	12710	12710	12710	12710	0
171	20230724	171900	1184997950	12710	12710	12710	12710	0
172	20230724	171800	1184997950	12710	12710	12710	12710	0
173	20230724	171700	1184997950	12710	12710	12710	12710	0
174	20230724	171600	1184997950	12710	12710	12710	12710	0
175	20230724	171500	1184997950	12710	12710	12710	12710	0
176	20230724	171400	1184997950	12710	12710	12710	12710	0
177	20230724	171300	1184997950	12710	12710	12710	12710	0
178	20230724	171200	1184997950	12710	12710	12710	12710	0
179	20230724	171100	1184997950	12710	12710	12710	12710	0
180	20230724	171000	1184997950	12710	12710	12710	12710	0
181	20230724	170900	1184997950	12710	12710	12710	12710	0
182	20230724	170800	1184997950	12710	12710	12710	12710	1920
183	20230724	170700	1184997950	12710	12710	12710	12710	0
184	20230724	170600	1184997950	12710	12710	12710	12710	0
185	20230724	170500	1184997950	12710	12710	12710	12710	0
186	20230724	170400	1184997950	12710	12710	12710	12710	0
187	20230724	170300	1184997950	12710	12710	12710	12710	0
188	20230724	170200	1184997950	12710	12710	12710	12710	0
189	20230724	170100	1184997950	12710	12710	12710	12710	0
190	20230724	170000	1184997950	12710	12710	12710	12710	0
191	20230724	165900	1184997950	12710	12710	12710	12710	0
192	20230724	165800	1184997950	12710	12710	12710	12710	0
193	20230724	165700	1184997950	12710	12710	12710	12710	0
194	20230724	165600	1184997950	12710	12710	12710	12710	0
195	20230724	165500	1184997950	12710	12710	12710	12710	0
196	20230724	165400	1184997950	12710	12710	12710	12710	0
197	20230724	165300	1184997950	12710	12710	12710	12710	0
198	20230724	165200	1184997950	12710	12710	12710	12710	0
199	20230724	165100	1184997950	12710	12710	12710	12710	0
200	20230724	165000	1184997950	12710	12710	12710	12710	0
201	20230724	164900	1184997950	12710	12710	12710	12710	0
202	20230724	164800	1184997950	12710	12710	12710	12710	0
203	20230724	164700	1184997950	12710	12710	12710	12710	0
204	20230724	164600	1184997950	12710	12710	12710	12710	0
205	20230724	164500	1184997950	12710	12710	12710	12710	0
206	20230724	164400	1184997950	12710	12710	12710	12710	0
207	20230724	164300	1184997950	12710	12710	12710	12710	0
208	20230724	164200	1184997950	12710	12710	12710	12710	0
209	20230724	164100	1184997950	12710	12710	12710	12710	0
210	20230724	164000	1184997950	12710	12710	12710	12710	0
211	20230724	163900	1184997950	12710	12710	12710	12710	0
212	20230724	163800	1184997950	12710	12710	12710	12710	1920
213	20230724	163700	1184997950	12710	12710	12710	12710	0
214	20230724	163600	1184997950	12710	12710	12710	12710	0
215	20230724	163500	1184997950	12710	12710	12710	12710	0
216	20230724	163400	1184997950	12710	12710	12710	12710	0
217	20230724	163300	1184997950	12710	12710	12710	12710	0
218	20230724	163200	1184997950	12710	12710	12710	12710	0
219	20230724	163100	1184997950	12710	12710	12710	12710	0
220	20230724	163000	1184997950	12710	12710	12710	12710	0
221	20230724	162900	1184997950	12710	12710	12710	12710	0
222	20230724	162800	1184997950	12710	12710	12710	12710	0
223	20230724	162700	1184997950	12710	12710	12710	12710	0
224	20230724	162600	1184997950	12710	12710	12710	12710	0
225	20230724	162500	1184997950	12710	12710	12710	12710	0
226	20230724	162400	1184997950	12710	12710	12710	12710	0
227	20230724	162300	1184997950	12710	12710	12710	12710	0
228	20230724	162200	1184997950	12710	12710	12710	12710	0
229	20230724	162100	1184997950	12710	12710	12710	12710	0
230	20230724	162000	1184997950	12710	12710	12710	12710	0
231	20230724	161900	1184997950	12710	12710	12710	12710	0
232	20230724	161800	1184997950	12710	12710	12710	12710	0
233	20230724	161700	1184997950	12710	12710	12710	12710	0
234	20230724	161600	1184997950	12710	12710	12710	12710	0
235	20230724	161500	1184997950	12710	12710	12710	12710	0
236	20230724	161400	1184997950	12710	12710	12710	12710	0
237	20230724	161300	1184997950	12710	12710	12710	12710	0
238	20230724	161200	1184997950	12710	12710	12710	12710	0
239	20230724	161100	1184997950	12710	12710	12710	12710	0
240	20230724	161000	1184997950	12710	12710	12710	12710	0
241	20230724	160900	1184997950	12710	12710	12710	12710	0
242	20230724	160800	1184997950	12710	12710	12710	12710	1920
243	20230724	160700	1184997950	12710	12710	12710	12710	0
244	20230724	160600	1184997950	12710	12710	12710	12710	0
245	20230724	160500	1184997950	12710	12710	12710	12710	0
246	20230724	160400	1184997950	12710	12710	12710	12710	0
247	20230724	160300	1184997950	12710	12710	12710	12710	0
248	20230724	160200	1184997950	12710	12710	12710	12710	0
249	20230724	160100	1184997950	12710	12710	12710	12710	0
250	20230724	160000	1184997950	12710	12710	12710	12710	0
251	20230724	155900	1184997950	12710	12710	12710	12710	0
252	20230724	155800	1184997950	12710	12710	12710	12710	0
253	20230724	155700	1184997950	12710	12710	12710	12710	0
254	20230724	155600	1184997950	12710	12710	12710	12710	0
255	20230724	155500	1184997950	12710	12710	12710	12710	0
256	20230724	155400	1184997950	12710	12710	12710	12710	0
257	20230724	155300	1184997950	12710	12710	12710	12710	0
258	20230724	155200	1184997950	12710	12710	12710	12710	0
259	20230724	155100	1184997950	12710	12710	12710	12710	0
260	20230724	155000	1184997950	12710	12710	12710	12710	0
261	20230724	154900	1184997950	12710	12710	12710	12710	0
262	20230724	154800	1184997950	12710	12710	12710	12710	0
263	20230724	154700	1184997950	12710	12710	12710	12710	0
264	20230724	154600	1184997950	12710	12710	12710	12710	0
265	20230724	154500	1184997950	12710	12710	12710	12710	0
266	20230724	154400	1184997950	12710	12710	12710	12710	0
267	20230724	154300	1184997950	12710	12710	12710	12710	0
268	20230724	154200	1184997950	12710	12710	12710	12710	0
269	20230724	154100	1184997950	12710	12710	12710	12710	0
270	20230724	154000	1184997950	12710	12710	12710	12710	0
271	20230724	153900	1184997950	12710	12710	12710	12710	0
272	20230724	153800	1184997950	12710	12710	12710	12710	1920
273	20230724	153700	1184997950	12710	12710	12710	12710	0
274	20230724	153600	1184997950	12710	12710	12710	12710	0
275	20230724	153500	1184997950	12710	12710	12710	12710	0
276	20230724	153400	1184997950	12710	12710	12710	12710	0
277	20230724	153300	1184997950	12710	12710	12710	12710	0
278	20230724	153200	1184997950	12710	12710	12710	12710	0
279	20230724	153100	1184997950	12710	12710	12710	12710	0
280	20230724	153000	1184997950	12710	12710	12710	12710	1920
281	20230724	152900	1160594750	12700	12700	12700	12700	0
282	20230724	152800	1160594750	12700	12700	12700	12700	0
283	20230724	152700	1160594750	12700	12700	12700	12700	0
284	20230724	152600	1160594750	12700	12700	12700	12700	0
285	20230724	152500	1160594750	12700	12700	12700	12700	0
286	20230724	152400	1160594750	12700	12700	12700	12700	0
287	20230724	152300	1160594750	12700	12700	12700	12700	0
288	20230724	152200	1160594750	12700	12700	12700	12700	0
289	20230724	152100	1160594750	12700	12700	12700	12700	0
290	20230724	152000	1160594750	12700	12700	12700	12700	0
291	20230724	151900	1160594750	12700	12650	12700	12620	1800
292	20230724	151800	1137804050	12650	12650	12650	12640	470
293	20230724	151700	1131861220	12650	12650	12650	12640	366
294	20230724	151600	1127231340	12650	12650	12650	12650	1
295	20230724	151500	1127218690	12650	12630	12650	12610	287
296	20230724	151400	1123593000	12630	12630	12630	12610	9
297	20230724	151300	1123479470	12630	12600	12630	12590	151
298	20230724	151200	1121573120	12640	12620	12640	12620	5
299	20230724	151100	1121509940	12640	12640	12640	12640	301
300	20230724	151000	1117705300	12640	12640	12640	12600	3
301	20230724	150900	1117667420	12630	12590	12630	12590	1755
302	20230724	150800	1095503460	12590	12570	12590	12570	112
303	20230724	150700	1094094290	12580	12580	12580	12580	10
304	20230724	150600	1093968490	12580	12580	12580	12530	12
305	20230724	150500	1093817880	12580	12580	12580	12520	44
306	20230724	150400	1093266760	12510	12510	12580	12510	7
307	20230724	150300	1093179110	12590	12520	12590	12520	184
308	20230724	150200	1090875290	12590	12510	12590	12510	157
309	20230724	150100	1088911140	12590	12590	12590	12590	0
310	20230724	150000	1088911140	12590	12570	12590	12520	380
311	20230724	145900	1084136760	12570	12560	12570	12560	8
312	20230724	145800	1084036270	12560	12580	12580	12560	124
313	20230724	145700	1082476650	12510	12510	12510	12510	39
314	20230724	145600	1081988760	12580	12580	12580	12580	0
315	20230724	145500	1081988760	12580	12510	12580	12480	3039
316	20230724	145400	1043876000	12510	12510	12510	12510	0
317	20230724	145300	1043876000	12510	12510	12510	12510	0
318	20230724	145200	1043876000	12510	12510	12510	12510	1
319	20230724	145100	1043863490	12480	12490	12490	12480	423
320	20230724	145000	1038583310	12490	12490	12500	12490	43
321	20230724	144900	1038046230	12510	12510	12510	12510	6
322	20230724	144800	1037971170	12490	12490	12490	12490	1
323	20230724	144700	1037958680	12480	12500	12500	12480	250
324	20230724	144600	1034838580	12510	12510	12510	12510	5
325	20230724	144500	1034776030	12520	12470	12520	12470	301
326	20230724	144400	1031022510	12470	12470	12470	12470	50
327	20230724	144300	1030399010	12470	12500	12500	12470	400
328	20230724	144200	1025405910	12500	12500	12500	12500	80
329	20230724	144100	1024405910	12500	12500	12500	12500	90
330	20230724	144000	1023280910	12500	12530	12530	12500	12
331	20230724	143900	1023130850	12510	12510	12510	12510	1
332	20230724	143800	1023118340	12510	12500	12510	12490	24
333	20230724	143700	1022818330	12540	12540	12540	12540	201
334	20230724	143600	1020297790	12540	12540	12540	12540	0
335	20230724	143500	1020297790	12540	12540	12540	12540	0
336	20230724	143400	1020297790	12540	12540	12540	12540	0
337	20230724	143300	1020297790	12540	12540	12540	12540	100
338	20230724	143200	1019043790	12540	12480	12540	12480	2
339	20230724	143100	1019018770	12480	12480	12480	12480	1
340	20230724	143000	1019006290	12480	12480	12480	12480	0
341	20230724	142900	1019006290	12480	12480	12480	12480	16
342	20230724	142800	1018806610	12470	12470	12470	12470	60
343	20230724	142700	1018058410	12470	12470	12470	12470	1
344	20230724	142600	1018045940	12470	12470	12470	12470	0
345	20230724	142500	1018045940	12470	12470	12470	12470	14
346	20230724	142400	1017871360	12470	12470	12470	12470	0
347	20230724	142300	1017871360	12470	12470	12470	12470	7
348	20230724	142200	1017784070	12470	12470	12470	12470	0
349	20230724	142100	1017784070	12470	12480	12480	12470	334
350	20230724	142000	1013616930	12480	12480	12480	12480	0
351	20230724	141900	1013616930	12480	12480	12480	12480	0
352	20230724	141800	1013616930	12480	12480	12480	12480	543
353	20230724	141700	1006840290	12480	12490	12490	12470	102
354	20230724	141600	1005567990	12550	12490	12550	12490	21
355	20230724	141500	1005304500	12550	12550	12550	12550	1
356	20230724	141400	1005291950	12560	12560	12560	12560	0
357	20230724	141300	1005291950	12560	12560	12560	12560	0
358	20230724	141200	1005291950	12560	12560	12560	12560	20
359	20230724	141100	1005040750	12560	12560	12560	12560	0
360	20230724	141000	1005040750	12560	12560	12560	12560	0
361	20230724	140900	1005040750	12560	12550	12560	12470	161
362	20230724	140800	1003030800	12570	12570	12570	12570	50
363	20230724	140700	1002402300	12570	12570	12570	12570	0
364	20230724	140600	1002402300	12570	12570	12570	12570	10
365	20230724	140500	1002276600	12470	12470	12470	12470	0
366	20230724	140400	1002276600	12470	12470	12470	12470	38
367	20230724	140300	1001802740	12580	12570	12580	12570	100
368	20230724	140200	1000544790	12590	12600	12600	12450	19
369	20230724	140100	1000307840	12510	12510	12510	12510	1
370	20230724	140000	1000295330	12490	12490	12490	12490	9
371	20230724	135900	1000182920	12460	12460	12460	12460	0
372	20230724	135800	1000182920	12460	12490	12490	12460	68
373	20230724	135700	999333810	12490	12450	12490	12450	512
374	20230724	135600	992943810	12490	12480	12490	12480	10
375	20230724	135500	992818920	12440	12440	12440	12440	51
376	20230724	135400	992184480	12430	12430	12430	12430	37
377	20230724	135300	991724570	12430	12430	12430	12430	1
378	20230724	135200	991712140	12480	12480	12480	12480	7
379	20230724	135100	991624780	12480	12480	12480	12480	0
380	20230724	135000	991624780	12480	12480	12480	12480	10
381	20230724	134900	991499980	12480	12480	12480	12480	0
382	20230724	134800	991499980	12480	12480	12480	12480	1
383	20230724	134700	991487500	12410	12410	12410	12410	0
384	20230724	134600	991487500	12410	12410	12410	12410	0
385	20230724	134500	991487500	12410	12410	12410	12410	0
386	20230724	134400	991487500	12410	12410	12410	12410	0
387	20230724	134300	991487500	12410	12420	12420	12410	27
388	20230724	134200	991152310	12410	12410	12410	12410	1
389	20230724	134100	991139900	12410	12410	12410	12410	110
390	20230724	134000	989774800	12410	12410	12410	12410	0
391	20230724	133900	989774800	12410	12410	12410	12410	0
392	20230724	133800	989774800	12410	12430	12430	12410	679
393	20230724	133700	981346630	12430	12430	12430	12430	0
394	20230724	133600	981346630	12430	12430	12430	12430	0
395	20230724	133500	981346630	12430	12450	12450	12430	499
396	20230724	133400	975134950	12490	12490	12490	12490	0
397	20230724	133300	975134950	12490	12490	12490	12490	0
398	20230724	133200	975134950	12490	12490	12490	12490	0
399	20230724	133100	975134950	12490	12490	12500	12490	60
400	20230724	133000	974385450	12500	12500	12500	12500	30
401	20230724	132900	974010450	12510	12510	12510	12510	121
402	20230724	132800	972496740	12580	12590	12590	12580	62
403	20230724	132700	971716390	12590	12590	12590	12590	1
404	20230724	132600	971703800	12630	12610	12630	12610	13
405	20230724	132500	971539850	12600	12600	12600	12600	100
406	20230724	132400	970279850	12600	12600	12600	12600	0
407	20230724	132300	970279850	12600	12600	12600	12600	0
408	20230724	132200	970279850	12600	12600	12600	12600	50
409	20230724	132100	969649850	12600	12600	12600	12600	0
410	20230724	132000	969649850	12600	12600	12600	12600	1
411	20230724	131900	969637250	12490	12490	12490	12490	5
412	20230724	131800	969574800	12490	12490	12490	12490	31
413	20230724	131700	969187610	12490	12490	12490	12490	0
414	20230724	131600	969187610	12490	12500	12500	12490	15
415	20230724	131500	969000250	12600	12600	12600	12600	100
416	20230724	131400	967740250	12600	12600	12600	12600	555
417	20230724	131300	960747250	12600	12600	12600	12600	0
418	20230724	131200	960747250	12600	12600	12600	12600	0
419	20230724	131100	960747250	12600	12550	12600	12550	20
420	20230724	131000	960495550	12540	12500	12540	12500	222
421	20230724	130900	957713520	12500	12500	12500	12500	9
422	20230724	130800	957601020	12490	12490	12490	12490	100
423	20230724	130700	956352020	12490	12490	12490	12490	1
424	20230724	130600	956339530	12490	12490	12490	12420	122
425	20230724	130500	954819390	12490	12490	12490	12490	18
426	20230724	130400	954594570	12490	12490	12490	12490	155
427	20230724	130300	952658620	12500	12500	12500	12500	11
428	20230724	130200	952521120	12490	12490	12490	12490	56
429	20230724	130100	951821680	12490	12420	12490	12420	11
430	20230724	130000	951684450	12420	12420	12420	12420	20
431	20230724	125900	951436050	12420	12450	12450	12410	157
432	20230724	125800	949487270	12450	12450	12450	12450	0
433	20230724	125700	949487270	12450	12450	12450	12450	153
434	20230724	125600	947582420	12430	12430	12430	12430	94
435	20230724	125500	946414000	12430	12430	12430	12430	192
436	20230724	125400	944027440	12420	12420	12420	12420	25
437	20230724	125300	943716940	12420	12420	12420	12420	0
438	20230724	125200	943716940	12420	12420	12420	12420	0
439	20230724	125100	943716940	12420	12420	12420	12420	5
440	20230724	125000	943654840	12420	12420	12420	12420	0
441	20230724	124900	943654840	12420	12410	12420	12410	65
442	20230724	124800	942847940	12410	12410	12410	12410	67
443	20230724	124700	942016470	12420	12420	12420	12420	5
444	20230724	124600	941954370	12410	12410	12410	12410	9
445	20230724	124500	941842680	12410	12410	12410	12410	0
446	20230724	124400	941842680	12410	12420	12420	12410	36
447	20230724	124300	941395740	12430	12430	12430	12430	0
448	20230724	124200	941395740	12430	12420	12430	12420	33
449	20230724	124100	940985870	12420	12410	12420	12410	34
450	20230724	124000	940563830	12410	12410	12410	12410	0
451	20230724	123900	940563830	12410	12410	12410	12410	0
452	20230724	123800	940563830	12410	12410	12410	12410	1
453	20230724	123700	940551420	12340	12340	12340	12340	0
454	20230724	123600	940551420	12340	12350	12350	12340	492
455	20230724	123500	934477910	12350	12380	12400	12350	57
456	20230724	123400	933773580	12400	12400	12400	12400	1
457	20230724	123300	933761180	12350	12360	12360	12350	1465
458	20230724	123200	915668370	12410	12410	12410	12410	0
459	20230724	123100	915668370	12410	12410	12410	12410	0
460	20230724	123000	915668370	12410	12410	12410	12410	2
461	20230724	122900	915643550	12430	12350	12430	12350	27
462	20230724	122800	915310020	12430	12360	12430	12350	170
463	20230724	122700	913208460	12430	12430	12430	12360	101
464	20230724	122600	911959890	12360	12360	12360	12360	0
465	20230724	122500	911959890	12360	12360	12360	12360	0
466	20230724	122400	911959890	12360	12360	12360	12360	100
467	20230724	122300	910723890	12360	12360	12360	12360	0
468	20230724	122200	910723890	12360	12360	12360	12360	530
469	20230724	122100	904173090	12360	12360	12360	12360	100
470	20230724	122000	902937090	12350	12360	12410	12350	320
471	20230724	121900	898983420	12360	12360	12360	12360	30
472	20230724	121800	898612620	12360	12360	12360	12360	20
473	20230724	121700	898365420	12350	12380	12380	12350	560
474	20230724	121600	891446490	12390	12390	12390	12390	1587
475	20230724	121500	871783560	12390	12390	12390	12390	0
476	20230724	121400	871783560	12390	12390	12390	12390	85
477	20230724	121300	870730410	12400	12400	12400	12400	0
478	20230724	121200	870730410	12400	12400	12400	12400	0
479	20230724	121100	870730410	12400	12400	12400	12400	0
480	20230724	121000	870730410	12400	12410	12410	12400	5
481	20230724	120900	870668370	12420	12420	12420	12420	0
482	20230724	120800	870668370	12420	12420	12420	12420	0
483	20230724	120700	870668370	12420	12420	12420	12420	21
484	20230724	120600	870407550	12430	12430	12430	12430	0
485	20230724	120500	870407550	12430	12430	12430	12430	0
486	20230724	120400	870407550	12430	12430	12430	12430	0
487	20230724	120300	870407550	12430	12430	12430	12430	3
488	20230724	120200	870370260	12420	12420	12420	12420	0
489	20230724	120100	870370260	12420	12410	12420	12410	203
490	20230724	120000	867849400	12330	12330	12330	12330	0
491	20230724	115900	867849400	12330	12330	12330	12330	101
492	20230724	115800	866604070	12340	12340	12340	12340	100
493	20230724	115700	865370070	12340	12340	12340	12340	300
494	20230724	115600	861668070	12340	12340	12340	12340	155
495	20230724	115500	859755370	12340	12340	12340	12340	103
496	20230724	115400	858484350	12330	12330	12330	12330	0
497	20230724	115300	858484350	12330	12330	12330	12330	0
498	20230724	115200	858484350	12330	12330	12330	12330	0
499	20230724	115100	858484350	12330	12330	12330	12330	0
500	20230724	115000	858484350	12330	12330	12330	12330	89
501	20230724	114900	857386980	12330	12330	12330	12330	0
502	20230724	114800	857386980	12330	12320	12330	12320	258
503	20230724	114700	854206140	12320	12340	12350	12320	408
504	20230724	114600	849176750	12340	12350	12350	12340	40
505	20230724	114500	848682760	12420	12420	12420	12420	100
506	20230724	114400	847440760	12340	12340	12340	12340	0
507	20230724	114300	847440760	12340	12350	12350	12300	1184
508	20230724	114200	832852030	12350	12370	12370	12350	2043
509	20230724	114100	807593770	12420	12420	12420	12420	122
510	20230724	114000	806078530	12440	12440	12440	12440	0
511	20230724	113900	806078530	12440	12440	12440	12440	0
512	20230724	113800	806078530	12440	12370	12440	12370	84
513	20230724	113700	805038750	12370	12370	12370	12370	34
514	20230724	113600	804618170	12370	12370	12370	12370	110
515	20230724	113500	803257470	12370	12370	12370	12370	253
516	20230724	113400	800127860	12370	12370	12370	12370	113
517	20230724	113300	798730050	12370	12370	12370	12370	208
518	20230724	113200	796157090	12450	12450	12450	12450	0
519	20230724	113100	796157090	12450	12450	12450	12450	0
520	20230724	113000	796157090	12450	12380	12450	12370	820
521	20230724	112900	786005920	12380	12400	12400	12380	2446
522	20230724	112800	755712320	12400	12400	12400	12400	0
523	20230724	112700	755712320	12400	12400	12400	12400	2534
524	20230724	112600	724290720	12400	12410	12410	12400	634
525	20230724	112500	716429110	12400	12400	12400	12400	0
526	20230724	112400	716429110	12400	12400	12400	12400	0
527	20230724	112300	716429110	12400	12410	12450	12400	368
528	20230724	112200	711859240	12410	12410	12410	12410	21
529	20230724	112100	711598630	12440	12430	12440	12430	4
530	20230724	112000	711548900	12410	12410	12410	12410	493
531	20230724	111900	705430770	12410	12440	12440	12410	71
532	20230724	111800	704548700	12420	12420	12420	12420	17
533	20230724	111700	704337560	12450	12450	12450	12450	21
534	20230724	111600	704076110	12450	12450	12450	12450	0
535	20230724	111500	704076110	12450	12450	12450	12450	246
536	20230724	111400	701013410	12450	12450	12450	12450	0
537	20230724	111300	701013410	12450	12410	12450	12410	73
538	20230724	111200	700107280	12410	12430	12430	12410	1730
539	20230724	111100	678628050	12430	12450	12450	12430	1525
540	20230724	111000	659651570	12450	12450	12450	12450	0
541	20230724	110900	659651570	12450	12460	12460	12450	500
542	20230724	110800	653424570	12460	12460	12460	12460	100
543	20230724	110700	652178570	12460	12460	12460	12460	0
544	20230724	110600	652178570	12460	12460	12460	12460	2
545	20230724	110500	652153650	12450	12450	12450	12450	0
546	20230724	110400	652153650	12450	12470	12470	12450	517
547	20230724	110300	645709050	12460	12460	12460	12460	0
548	20230724	110200	645709050	12460	12460	12460	12460	0
549	20230724	110100	645709050	12460	12460	12460	12460	98
550	20230724	110000	644487970	12520	12520	12520	12520	3
551	20230724	105900	644450410	12450	12470	12470	12450	500
552	20230724	105800	638221080	12470	12470	12470	12470	240
553	20230724	105700	635228280	12470	12470	12470	12470	0
554	20230724	105600	635228280	12470	12480	12480	12470	254
555	20230724	105500	632058450	12480	12480	12480	12480	57
556	20230724	105400	631347090	12480	12480	12480	12480	0
557	20230724	105300	631347090	12480	12480	12480	12480	72
558	20230724	105200	630448530	12480	12490	12490	12480	148
559	20230724	105100	628600050	12490	12500	12500	12490	103
560	20230724	105000	627313560	12510	12510	12510	12510	0
561	20230724	104900	627313560	12510	12510	12510	12510	2
562	20230724	104800	627288540	12530	12530	12530	12530	17
563	20230724	104700	627075530	12520	12520	12520	12520	1
564	20230724	104600	627063010	12530	12530	12530	12530	2
565	20230724	104500	627037950	12530	12530	12530	12530	12
566	20230724	104400	626887590	12530	12520	12530	12520	2
567	20230724	104300	626862540	12520	12520	12520	12520	40
568	20230724	104200	626361740	12530	12530	12530	12530	0
569	20230724	104100	626361740	12530	12530	12530	12530	10
570	20230724	104000	626236440	12530	12530	12530	12530	2
571	20230724	103900	626211380	12490	12500	12500	12490	57
572	20230724	103800	625499250	12480	12480	12480	12480	0
573	20230724	103700	625499250	12480	12480	12480	12470	101
574	20230724	103600	624239670	12480	12480	12480	12480	300
575	20230724	103500	620495670	12560	12500	12560	12470	101
576	20230724	103400	619235580	12500	12500	12500	12500	0
577	20230724	103300	619235580	12500	12500	12500	12500	34
578	20230724	103200	618810580	12480	12500	12500	12480	60
579	20230724	103100	618061580	12550	12480	12550	12480	113
580	20230724	103000	616650430	12480	12510	12510	12480	170
581	20230724	102900	614527480	12590	12590	12590	12590	2
582	20230724	102800	614502300	12590	12620	12620	12590	61
583	20230724	102700	613734280	12650	12550	12650	12550	8
584	20230724	102600	613633280	12470	12470	12470	12470	50
585	20230724	102500	613009780	12450	12550	12550	12450	590
586	20230724	102400	605635330	12560	12550	12560	12550	62
587	20230724	102300	604857110	12560	12580	12580	12560	349
588	20230724	102200	600471470	12640	12640	12640	12640	1
589	20230724	102100	600458830	12580	12580	12580	12580	50
590	20230724	102000	599829830	12580	12600	12600	12580	441
591	20230724	101900	594278380	12670	12610	12670	12590	1251
592	20230724	101800	578505710	12610	12630	12630	12610	34
593	20230724	101700	578076790	12630	12640	12660	12620	485
594	20230724	101600	571950040	12630	12640	12640	12630	53
595	20230724	101500	571280640	12640	12640	12640	12640	91
596	20230724	101400	570130400	12630	12630	12630	12630	0
597	20230724	101300	570130400	12630	12650	12650	12630	211
598	20230724	101200	567463430	12680	12710	12710	12680	79
599	20230724	101100	566459710	12710	12680	12710	12680	534
600	20230724	101000	559680740	12680	12680	12680	12680	0
601	20230724	100900	559680740	12680	12670	12680	12670	4
602	20230724	100800	559630030	12680	12670	12680	12670	308
603	20230724	100700	555726560	12620	12650	12650	12620	1513
604	20230724	100600	536621950	12650	12650	12650	12650	11
605	20230724	100500	536482800	12650	12650	12650	12650	150
606	20230724	100400	534585300	12650	12650	12650	12650	3
607	20230724	100300	534547350	12650	12650	12650	12650	204
608	20230724	100200	531966750	12700	12700	12700	12700	2
609	20230724	100100	531941350	12650	12650	12650	12650	0
610	20230724	100000	531941350	12650	12700	12700	12650	31
611	20230724	095900	531549150	12700	12700	12700	12700	14
612	20230724	095800	531371350	12700	12710	12710	12700	163
613	20230724	095700	529300920	12710	12710	12710	12710	112
614	20230724	095600	527877400	12700	12670	12700	12670	1247
615	20230724	095500	512053410	12630	12630	12630	12630	180
616	20230724	095400	509780010	12630	12650	12650	12630	100
617	20230724	095300	508516970	12650	12650	12650	12650	1
618	20230724	095200	508504320	12650	12650	12650	12650	2
619	20230724	095100	508479020	12670	12670	12670	12670	0
620	20230724	095000	508479020	12670	12670	12670	12670	0
621	20230724	094900	508479020	12670	12670	12670	12670	0
622	20230724	094800	508479020	12670	12670	12670	12670	3
623	20230724	094700	508441010	12670	12680	12680	12670	672
624	20230724	094600	499926710	12680	12670	12680	12670	188
625	20230724	094500	497544740	12610	12610	12610	12610	97
626	20230724	094400	496321570	12630	12630	12630	12610	374
627	20230724	094300	491599070	12630	12630	12630	12630	0
628	20230724	094200	491599070	12630	12630	12630	12630	5
629	20230724	094100	491535920	12630	12650	12650	12630	261
630	20230724	094000	488235490	12650	12670	12680	12650	256
631	20230724	093900	484995150	12660	12680	12680	12660	34
632	20230724	093800	484564210	12690	12690	12690	12690	0
633	20230724	093700	484564210	12690	12670	12690	12670	26
634	20230724	093600	484234470	12680	12690	12690	12680	66
635	20230724	093500	483396980	12680	12700	12700	12680	131
636	20230724	093400	481735180	12690	12660	12690	12660	149
637	20230724	093300	479846470	12690	12690	12690	12690	11
638	20230724	093200	479706880	12700	12700	12720	12700	160
639	20230724	093100	477674860	12700	12600	12700	12600	4657
640	20230724	093000	418787070	12590	12590	12590	12590	13
641	20230724	092900	418623400	12580	12580	12580	12580	228
642	20230724	092800	415755160	12580	12580	12580	12580	13
643	20230724	092700	415591620	12580	12540	12580	12540	348
644	20230724	092600	411227460	12540	12580	12580	12540	121
645	20230724	092500	409710000	12580	12570	12580	12570	200
646	20230724	092400	407194500	12570	12530	12570	12530	57
647	20230724	092300	406478450	12530	12470	12530	12470	34
648	20230724	092200	406054290	12530	12520	12530	12520	189
649	20230724	092100	403688000	12450	12450	12450	12450	0
650	20230724	092000	403688000	12450	12440	12520	12440	4594
651	20230724	091900	346421740	12440	12440	12440	12440	2
652	20230724	091800	346396860	12420	12450	12450	12420	198
653	20230724	091700	343932390	12450	12450	12450	12450	3
654	20230724	091600	343895040	12450	12480	12480	12450	316
655	20230724	091500	339958940	12470	12470	12470	12470	1
656	20230724	091400	339946470	12470	12490	12490	12470	58
657	20230724	091300	339222070	12480	12480	12480	12480	113
658	20230724	091200	337811830	12490	12480	12490	12470	216
659	20230724	091100	335115130	12440	12400	12440	12400	2566
660	20230724	091000	303247910	12410	12410	12410	12400	1787
661	20230724	090900	281071600	12410	12420	12450	12410	2911
662	20230724	090800	244926280	12440	12420	12440	12420	507
663	20230724	090700	238629220	12420	12420	12420	12410	1417
664	20230724	090600	221033670	12500	12430	12500	12420	478
665	20230724	090500	215073430	12420	12490	12500	12420	3134
666	20230724	090400	176044580	12530	12510	12580	12420	5709
667	20230724	090300	104707010	12510	12530	12590	12510	5703
668	20230724	090200	33306730	12530	12550	12550	12530	365
669	20230724	090100	28732040	12520	12630	12630	12520	374
670	20230724	090000	24046880	12560	12580	12640	12560	1912