KissMeData/147760/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	195900	755567800	5380	5380	5380	5380	2087
3	20230724	195800	755567800	5380	5380	5380	5380	0
4	20230724	195700	755567800	5380	5380	5380	5380	0
5	20230724	195600	755567800	5380	5380	5380	5380	0
6	20230724	195500	755567800	5380	5380	5380	5380	0
7	20230724	195400	755567800	5380	5380	5380	5380	0
8	20230724	195300	755567800	5380	5380	5380	5380	0
9	20230724	195200	755567800	5380	5380	5380	5380	0
10	20230724	195100	755567800	5380	5380	5380	5380	0
11	20230724	195000	755567800	5380	5380	5380	5380	0
12	20230724	194900	755567800	5380	5380	5380	5380	0
13	20230724	194800	755567800	5380	5380	5380	5380	0
14	20230724	194700	755567800	5380	5380	5380	5380	0
15	20230724	194600	755567800	5380	5380	5380	5380	0
16	20230724	194500	755567800	5380	5380	5380	5380	0
17	20230724	194400	755567800	5380	5380	5380	5380	0
18	20230724	194300	755567800	5380	5380	5380	5380	0
19	20230724	194200	755567800	5380	5380	5380	5380	0
20	20230724	194100	755567800	5380	5380	5380	5380	0
21	20230724	194000	755567800	5380	5380	5380	5380	0
22	20230724	193900	755567800	5380	5380	5380	5380	0
23	20230724	193800	755567800	5380	5380	5380	5380	0
24	20230724	193700	755567800	5380	5380	5380	5380	0
25	20230724	193600	755567800	5380	5380	5380	5380	0
26	20230724	193500	755567800	5380	5380	5380	5380	0
27	20230724	193400	755567800	5380	5380	5380	5380	0
28	20230724	193300	755567800	5380	5380	5380	5380	0
29	20230724	193200	755567800	5380	5380	5380	5380	0
30	20230724	193100	755567800	5380	5380	5380	5380	0
31	20230724	193000	755567800	5380	5380	5380	5380	0
32	20230724	192900	755567800	5380	5380	5380	5380	2087
33	20230724	192800	755567800	5380	5380	5380	5380	0
34	20230724	192700	755567800	5380	5380	5380	5380	0
35	20230724	192600	755567800	5380	5380	5380	5380	0
36	20230724	192500	755567800	5380	5380	5380	5380	0
37	20230724	192400	755567800	5380	5380	5380	5380	0
38	20230724	192300	755567800	5380	5380	5380	5380	0
39	20230724	192200	755567800	5380	5380	5380	5380	0
40	20230724	192100	755567800	5380	5380	5380	5380	0
41	20230724	192000	755567800	5380	5380	5380	5380	0
42	20230724	191900	755567800	5380	5380	5380	5380	0
43	20230724	191800	755567800	5380	5380	5380	5380	0
44	20230724	191700	755567800	5380	5380	5380	5380	0
45	20230724	191600	755567800	5380	5380	5380	5380	0
46	20230724	191500	755567800	5380	5380	5380	5380	0
47	20230724	191400	755567800	5380	5380	5380	5380	0
48	20230724	191300	755567800	5380	5380	5380	5380	0
49	20230724	191200	755567800	5380	5380	5380	5380	0
50	20230724	191100	755567800	5380	5380	5380	5380	0
51	20230724	191000	755567800	5380	5380	5380	5380	0
52	20230724	190900	755567800	5380	5380	5380	5380	0
53	20230724	190800	755567800	5380	5380	5380	5380	0
54	20230724	190700	755567800	5380	5380	5380	5380	0
55	20230724	190600	755567800	5380	5380	5380	5380	0
56	20230724	190500	755567800	5380	5380	5380	5380	0
57	20230724	190400	755567800	5380	5380	5380	5380	0
58	20230724	190300	755567800	5380	5380	5380	5380	0
59	20230724	190200	755567800	5380	5380	5380	5380	0
60	20230724	190100	755567800	5380	5380	5380	5380	0
61	20230724	190000	755567800	5380	5380	5380	5380	0
62	20230724	185900	755567800	5380	5380	5380	5380	2087
63	20230724	185800	755567800	5380	5380	5380	5380	0
64	20230724	185700	755567800	5380	5380	5380	5380	0
65	20230724	185600	755567800	5380	5380	5380	5380	0
66	20230724	185500	755567800	5380	5380	5380	5380	0
67	20230724	185400	755567800	5380	5380	5380	5380	0
68	20230724	185300	755567800	5380	5380	5380	5380	0
69	20230724	185200	755567800	5380	5380	5380	5380	0
70	20230724	185100	755567800	5380	5380	5380	5380	0
71	20230724	185000	755567800	5380	5380	5380	5380	0
72	20230724	184900	755567800	5380	5380	5380	5380	0
73	20230724	184800	755567800	5380	5380	5380	5380	0
74	20230724	184700	755567800	5380	5380	5380	5380	0
75	20230724	184600	755567800	5380	5380	5380	5380	0
76	20230724	184500	755567800	5380	5380	5380	5380	0
77	20230724	184400	755567800	5380	5380	5380	5380	0
78	20230724	184300	755567800	5380	5380	5380	5380	0
79	20230724	184200	755567800	5380	5380	5380	5380	0
80	20230724	184100	755567800	5380	5380	5380	5380	0
81	20230724	184000	755567800	5380	5380	5380	5380	0
82	20230724	183900	755567800	5380	5380	5380	5380	0
83	20230724	183800	755567800	5380	5380	5380	5380	0
84	20230724	183700	755567800	5380	5380	5380	5380	0
85	20230724	183600	755567800	5380	5380	5380	5380	0
86	20230724	183500	755567800	5380	5380	5380	5380	0
87	20230724	183400	755567800	5380	5380	5380	5380	0
88	20230724	183300	755567800	5380	5380	5380	5380	0
89	20230724	183200	755567800	5380	5380	5380	5380	0
90	20230724	183100	755567800	5380	5380	5380	5380	0
91	20230724	183000	755567800	5380	5380	5380	5380	0
92	20230724	182900	755567800	5380	5380	5380	5380	2087
93	20230724	182800	755567800	5380	5380	5380	5380	0
94	20230724	182700	755567800	5380	5380	5380	5380	0
95	20230724	182600	755567800	5380	5380	5380	5380	0
96	20230724	182500	755567800	5380	5380	5380	5380	0
97	20230724	182400	755567800	5380	5380	5380	5380	0
98	20230724	182300	755567800	5380	5380	5380	5380	0
99	20230724	182200	755567800	5380	5380	5380	5380	0
100	20230724	182100	755567800	5380	5380	5380	5380	0
101	20230724	182000	755567800	5380	5380	5380	5380	0
102	20230724	181900	755567800	5380	5380	5380	5380	0
103	20230724	181800	755567800	5380	5380	5380	5380	0
104	20230724	181700	755567800	5380	5380	5380	5380	0
105	20230724	181600	755567800	5380	5380	5380	5380	0
106	20230724	181500	755567800	5380	5380	5380	5380	0
107	20230724	181400	755567800	5380	5380	5380	5380	0
108	20230724	181300	755567800	5380	5380	5380	5380	0
109	20230724	181200	755567800	5380	5380	5380	5380	0
110	20230724	181100	755567800	5380	5380	5380	5380	0
111	20230724	181000	755567800	5380	5380	5380	5380	0
112	20230724	180900	755567800	5380	5380	5380	5380	0
113	20230724	180800	755567800	5380	5380	5380	5380	0
114	20230724	180700	755567800	5380	5380	5380	5380	0
115	20230724	180600	755567800	5380	5380	5380	5380	0
116	20230724	180500	755567800	5380	5380	5380	5380	0
117	20230724	180400	755567800	5380	5380	5380	5380	0
118	20230724	180300	755567800	5380	5380	5380	5380	0
119	20230724	180200	755567800	5380	5380	5380	5380	0
120	20230724	180100	755567800	5380	5380	5380	5380	0
121	20230724	180000	755567800	5380	5380	5380	5380	0
122	20230724	175900	755567800	5380	5380	5380	5380	2087
123	20230724	175800	755567800	5380	5380	5380	5380	0
124	20230724	175700	755567800	5380	5380	5380	5380	0
125	20230724	175600	755567800	5380	5380	5380	5380	0
126	20230724	175500	755567800	5380	5380	5380	5380	0
127	20230724	175400	755567800	5380	5380	5380	5380	0
128	20230724	175300	755567800	5380	5380	5380	5380	0
129	20230724	175200	755567800	5380	5380	5380	5380	0
130	20230724	175100	755567800	5380	5380	5380	5380	0
131	20230724	175000	755567800	5380	5380	5380	5380	0
132	20230724	174900	755567800	5380	5380	5380	5380	0
133	20230724	174800	755567800	5380	5380	5380	5380	0
134	20230724	174700	755567800	5380	5380	5380	5380	0
135	20230724	174600	755567800	5380	5380	5380	5380	0
136	20230724	174500	755567800	5380	5380	5380	5380	0
137	20230724	174400	755567800	5380	5380	5380	5380	0
138	20230724	174300	755567800	5380	5380	5380	5380	0
139	20230724	174200	755567800	5380	5380	5380	5380	0
140	20230724	174100	755567800	5380	5380	5380	5380	0
141	20230724	174000	755567800	5380	5380	5380	5380	0
142	20230724	173900	755567800	5380	5380	5380	5380	0
143	20230724	173800	755567800	5380	5380	5380	5380	0
144	20230724	173700	755567800	5380	5380	5380	5380	0
145	20230724	173600	755567800	5380	5380	5380	5380	0
146	20230724	173500	755567800	5380	5380	5380	5380	0
147	20230724	173400	755567800	5380	5380	5380	5380	0
148	20230724	173300	755567800	5380	5380	5380	5380	0
149	20230724	173200	755567800	5380	5380	5380	5380	0
150	20230724	173100	755567800	5380	5380	5380	5380	0
151	20230724	173000	755567800	5380	5380	5380	5380	0
152	20230724	172900	755567800	5380	5380	5380	5380	2087
153	20230724	172800	755567800	5380	5380	5380	5380	0
154	20230724	172700	755567800	5380	5380	5380	5380	0
155	20230724	172600	755567800	5380	5380	5380	5380	0
156	20230724	172500	755567800	5380	5380	5380	5380	0
157	20230724	172400	755567800	5380	5380	5380	5380	0
158	20230724	172300	755567800	5380	5380	5380	5380	0
159	20230724	172200	755567800	5380	5380	5380	5380	0
160	20230724	172100	755567800	5380	5380	5380	5380	0
161	20230724	172000	755567800	5380	5380	5380	5380	0
162	20230724	171900	755567800	5380	5380	5380	5380	0
163	20230724	171800	755567800	5380	5380	5380	5380	0
164	20230724	171700	755567800	5380	5380	5380	5380	0
165	20230724	171600	755567800	5380	5380	5380	5380	0
166	20230724	171500	755567800	5380	5380	5380	5380	0
167	20230724	171400	755567800	5380	5380	5380	5380	0
168	20230724	171300	755567800	5380	5380	5380	5380	0
169	20230724	171200	755567800	5380	5380	5380	5380	0
170	20230724	171100	755567800	5380	5380	5380	5380	0
171	20230724	171000	755567800	5380	5380	5380	5380	0
172	20230724	170900	755567800	5380	5380	5380	5380	0
173	20230724	170800	755567800	5380	5380	5380	5380	0
174	20230724	170700	755567800	5380	5380	5380	5380	0
175	20230724	170600	755567800	5380	5380	5380	5380	0
176	20230724	170500	755567800	5380	5380	5380	5380	0
177	20230724	170400	755567800	5380	5380	5380	5380	0
178	20230724	170300	755567800	5380	5380	5380	5380	0
179	20230724	170200	755567800	5380	5380	5380	5380	0
180	20230724	170100	755567800	5380	5380	5380	5380	0
181	20230724	170000	755567800	5380	5380	5380	5380	0
182	20230724	165900	755567800	5380	5380	5380	5380	2087
183	20230724	165800	755567800	5380	5380	5380	5380	0
184	20230724	165700	755567800	5380	5380	5380	5380	0
185	20230724	165600	755567800	5380	5380	5380	5380	0
186	20230724	165500	755567800	5380	5380	5380	5380	0
187	20230724	165400	755567800	5380	5380	5380	5380	0
188	20230724	165300	755567800	5380	5380	5380	5380	0
189	20230724	165200	755567800	5380	5380	5380	5380	0
190	20230724	165100	755567800	5380	5380	5380	5380	0
191	20230724	165000	755567800	5380	5380	5380	5380	0
192	20230724	164900	755567800	5380	5380	5380	5380	0
193	20230724	164800	755567800	5380	5380	5380	5380	0
194	20230724	164700	755567800	5380	5380	5380	5380	0
195	20230724	164600	755567800	5380	5380	5380	5380	0
196	20230724	164500	755567800	5380	5380	5380	5380	0
197	20230724	164400	755567800	5380	5380	5380	5380	0
198	20230724	164300	755567800	5380	5380	5380	5380	0
199	20230724	164200	755567800	5380	5380	5380	5380	0
200	20230724	164100	755567800	5380	5380	5380	5380	0
201	20230724	164000	755567800	5380	5380	5380	5380	0
202	20230724	163900	755567800	5380	5380	5380	5380	0
203	20230724	163800	755567800	5380	5380	5380	5380	0
204	20230724	163700	755567800	5380	5380	5380	5380	0
205	20230724	163600	755567800	5380	5380	5380	5380	0
206	20230724	163500	755567800	5380	5380	5380	5380	0
207	20230724	163400	755567800	5380	5380	5380	5380	0
208	20230724	163300	755567800	5380	5380	5380	5380	0
209	20230724	163200	755567800	5380	5380	5380	5380	0
210	20230724	163100	755567800	5380	5380	5380	5380	0
211	20230724	163000	755567800	5380	5380	5380	5380	0
212	20230724	162900	755567800	5380	5380	5380	5380	2087
213	20230724	162800	755567800	5380	5380	5380	5380	0
214	20230724	162700	755567800	5380	5380	5380	5380	0
215	20230724	162600	755567800	5380	5380	5380	5380	0
216	20230724	162500	755567800	5380	5380	5380	5380	0
217	20230724	162400	755567800	5380	5380	5380	5380	0
218	20230724	162300	755567800	5380	5380	5380	5380	0
219	20230724	162200	755567800	5380	5380	5380	5380	0
220	20230724	162100	755567800	5380	5380	5380	5380	0
221	20230724	162000	755567800	5380	5380	5380	5380	0
222	20230724	161900	755567800	5380	5380	5380	5380	0
223	20230724	161800	755567800	5380	5380	5380	5380	0
224	20230724	161700	755567800	5380	5380	5380	5380	0
225	20230724	161600	755567800	5380	5380	5380	5380	0
226	20230724	161500	755567800	5380	5380	5380	5380	0
227	20230724	161400	755567800	5380	5380	5380	5380	0
228	20230724	161300	755567800	5380	5380	5380	5380	0
229	20230724	161200	755567800	5380	5380	5380	5380	0
230	20230724	161100	755567800	5380	5380	5380	5380	0
231	20230724	161000	755567800	5380	5380	5380	5380	0
232	20230724	160900	755567800	5380	5380	5380	5380	0
233	20230724	160800	755567800	5380	5380	5380	5380	0
234	20230724	160700	755567800	5380	5380	5380	5380	0
235	20230724	160600	755567800	5380	5380	5380	5380	0
236	20230724	160500	755567800	5380	5380	5380	5380	0
237	20230724	160400	755567800	5380	5380	5380	5380	0
238	20230724	160300	755567800	5380	5380	5380	5380	0
239	20230724	160200	755567800	5380	5380	5380	5380	0
240	20230724	160100	755567800	5380	5380	5380	5380	0
241	20230724	160000	755567800	5380	5380	5380	5380	0
242	20230724	155900	755567800	5380	5380	5380	5380	2087
243	20230724	155800	755567800	5380	5380	5380	5380	0
244	20230724	155700	755567800	5380	5380	5380	5380	0
245	20230724	155600	755567800	5380	5380	5380	5380	0
246	20230724	155500	755567800	5380	5380	5380	5380	0
247	20230724	155400	755567800	5380	5380	5380	5380	0
248	20230724	155300	755567800	5380	5380	5380	5380	0
249	20230724	155200	755567800	5380	5380	5380	5380	0
250	20230724	155100	755567800	5380	5380	5380	5380	0
251	20230724	155000	755567800	5380	5380	5380	5380	0
252	20230724	154900	755567800	5380	5380	5380	5380	0
253	20230724	154800	755567800	5380	5380	5380	5380	0
254	20230724	154700	755567800	5380	5380	5380	5380	0
255	20230724	154600	755567800	5380	5380	5380	5380	0
256	20230724	154500	755567800	5380	5380	5380	5380	0
257	20230724	154400	755567800	5380	5380	5380	5380	0
258	20230724	154300	755567800	5380	5380	5380	5380	0
259	20230724	154200	755567800	5380	5380	5380	5380	0
260	20230724	154100	755567800	5380	5380	5380	5380	0
261	20230724	154000	755567800	5380	5380	5380	5380	0
262	20230724	153900	755567800	5380	5380	5380	5380	0
263	20230724	153800	755567800	5380	5380	5380	5380	0
264	20230724	153700	755567800	5380	5380	5380	5380	0
265	20230724	153600	755567800	5380	5380	5380	5380	0
266	20230724	153500	755567800	5380	5380	5380	5380	0
267	20230724	153400	755567800	5380	5380	5380	5380	0
268	20230724	153300	755567800	5380	5380	5380	5380	0
269	20230724	153200	755567800	5380	5380	5380	5380	0
270	20230724	153100	755567800	5380	5380	5380	5380	0
271	20230724	153000	755567800	5380	5380	5380	5380	2087
272	20230724	152900	744339740	5390	5390	5390	5390	0
273	20230724	152800	744339740	5390	5390	5390	5390	0
274	20230724	152700	744339740	5390	5390	5390	5390	0
275	20230724	152600	744339740	5390	5390	5390	5390	0
276	20230724	152500	744339740	5390	5390	5390	5390	0
277	20230724	152400	744339740	5390	5390	5390	5390	0
278	20230724	152300	744339740	5390	5390	5390	5390	0
279	20230724	152200	744339740	5390	5390	5390	5390	0
280	20230724	152100	744339740	5390	5390	5390	5390	0
281	20230724	152000	744339740	5390	5390	5390	5390	0
282	20230724	151900	744339740	5390	5370	5390	5370	574
283	20230724	151800	741256350	5370	5360	5370	5360	1156
284	20230724	151700	735058630	5370	5360	5370	5360	40
285	20230724	151600	734843890	5350	5350	5350	5350	25
286	20230724	151500	734710140	5370	5370	5370	5370	0
287	20230724	151400	734710140	5370	5370	5370	5370	150
288	20230724	151300	733904640	5370	5370	5370	5370	10
289	20230724	151200	733850940	5370	5350	5370	5350	162
290	20230724	151100	732984040	5370	5350	5370	5350	134
291	20230724	151000	732266900	5360	5370	5370	5360	639
292	20230724	150900	728840280	5390	5380	5390	5380	30
293	20230724	150800	728678610	5390	5390	5390	5390	0
294	20230724	150700	728678610	5390	5390	5390	5390	0
295	20230724	150600	728678610	5390	5390	5390	5390	0
296	20230724	150500	728678610	5390	5390	5390	5390	8
297	20230724	150400	728635490	5380	5380	5380	5380	0
298	20230724	150300	728635490	5380	5380	5380	5380	47
299	20230724	150200	728382630	5390	5390	5390	5390	0
300	20230724	150100	728382630	5390	5390	5390	5390	185
301	20230724	150000	727385480	5390	5380	5390	5370	37
302	20230724	145900	727186390	5380	5380	5390	5370	585
303	20230724	145800	724042310	5380	5380	5380	5380	1
304	20230724	145700	724036930	5400	5400	5400	5400	0
305	20230724	145600	724036930	5400	5400	5400	5400	3
306	20230724	145500	724020730	5410	5410	5410	5410	0
307	20230724	145400	724020730	5410	5410	5410	5410	0
308	20230724	145300	724020730	5410	5390	5410	5390	21
309	20230724	145200	723907480	5390	5390	5390	5390	2
310	20230724	145100	723896700	5410	5400	5410	5370	1036
311	20230724	145000	718329680	5380	5400	5410	5380	198
312	20230724	144900	717262080	5410	5410	5410	5410	0
313	20230724	144800	717262080	5410	5410	5410	5410	0
314	20230724	144700	717262080	5410	5410	5410	5410	0
315	20230724	144600	717262080	5410	5380	5410	5380	85
316	20230724	144500	716803390	5410	5410	5410	5410	7
317	20230724	144400	716765520	5410	5380	5410	5380	1464
318	20230724	144300	708888240	5380	5400	5400	5380	126
319	20230724	144200	708210120	5380	5390	5400	5380	807
320	20230724	144100	703856760	5380	5360	5380	5360	2148
321	20230724	144000	692323370	5350	5340	5350	5310	177
322	20230724	143900	691382330	5340	5330	5340	5330	214
323	20230724	143800	690241360	5330	5330	5330	5330	321
324	20230724	143700	688530430	5330	5330	5330	5330	0
325	20230724	143600	688530430	5330	5330	5330	5330	3
326	20230724	143500	688514440	5330	5330	5330	5330	101
327	20230724	143400	687976110	5350	5350	5350	5350	0
328	20230724	143300	687976110	5350	5350	5350	5350	4
329	20230724	143200	687954710	5350	5350	5350	5350	20
330	20230724	143100	687847710	5360	5360	5360	5360	0
331	20230724	143000	687847710	5360	5350	5360	5350	12
332	20230724	142900	687783480	5350	5350	5350	5350	364
333	20230724	142800	685836080	5350	5350	5350	5350	202
334	20230724	142700	684755380	5350	5350	5350	5350	0
335	20230724	142600	684755380	5350	5350	5350	5350	0
336	20230724	142500	684755380	5350	5350	5350	5350	7
337	20230724	142400	684717930	5340	5340	5340	5340	5
338	20230724	142300	684691230	5310	5310	5310	5310	50
339	20230724	142200	684425730	5310	5340	5340	5310	1123
340	20230724	142100	678445980	5340	5340	5340	5340	9
341	20230724	142000	678397920	5330	5330	5330	5330	0
342	20230724	141900	678397920	5330	5330	5330	5330	0
343	20230724	141800	678397920	5330	5330	5330	5330	0
344	20230724	141700	678397920	5330	5330	5330	5330	0
345	20230724	141600	678397920	5330	5330	5330	5330	50
346	20230724	141500	678131420	5340	5340	5340	5340	0
347	20230724	141400	678131420	5340	5340	5340	5340	194
348	20230724	141300	677095460	5340	5340	5340	5340	0
349	20230724	141200	677095460	5340	5340	5340	5340	7
350	20230724	141100	677058080	5340	5340	5340	5340	0
351	20230724	141000	677058080	5340	5340	5340	5340	0
352	20230724	140900	677058080	5340	5340	5340	5340	1
353	20230724	140800	677052740	5340	5340	5340	5340	72
354	20230724	140700	676668260	5340	5340	5340	5340	29
355	20230724	140600	676513400	5340	5340	5340	5340	57
356	20230724	140500	676209020	5320	5320	5320	5320	0
357	20230724	140400	676209020	5320	5320	5320	5320	100
358	20230724	140300	675677020	5320	5320	5320	5320	7
359	20230724	140200	675639780	5320	5330	5330	5320	53
360	20230724	140100	675357660	5340	5340	5340	5340	0
361	20230724	140000	675357660	5340	5340	5340	5340	0
362	20230724	135900	675357660	5340	5340	5340	5340	436
363	20230724	135800	673029420	5350	5350	5350	5350	4
364	20230724	135700	673008020	5350	5350	5350	5350	10
365	20230724	135600	672954520	5350	5340	5350	5340	51
366	20230724	135500	672682170	5340	5340	5340	5340	0
367	20230724	135400	672682170	5340	5340	5340	5340	0
368	20230724	135300	672682170	5340	5340	5340	5340	0
369	20230724	135200	672682170	5340	5340	5340	5340	0
370	20230724	135100	672682170	5340	5340	5340	5340	51
371	20230724	135000	672409830	5340	5340	5340	5340	1
372	20230724	134900	672404490	5330	5330	5330	5330	0
373	20230724	134800	672404490	5330	5330	5330	5330	117
374	20230724	134700	671780880	5330	5330	5330	5330	321
375	20230724	134600	670069950	5360	5360	5360	5360	0
376	20230724	134500	670069950	5360	5360	5360	5360	342
377	20230724	134400	668236830	5370	5360	5370	5360	10
378	20230724	134300	668183140	5360	5320	5360	5320	3
379	20230724	134200	668167100	5320	5310	5320	5310	113
380	20230724	134100	667566770	5300	5300	5300	5300	0
381	20230724	134000	667566770	5300	5300	5300	5300	58
382	20230724	133900	667259370	5310	5330	5330	5310	3192
383	20230724	133800	650276940	5340	5340	5340	5340	0
384	20230724	133700	650276940	5340	5340	5340	5340	863
385	20230724	133600	645668520	5360	5360	5360	5360	0
386	20230724	133500	645668520	5360	5360	5360	5360	0
387	20230724	133400	645668520	5360	5360	5360	5360	0
388	20230724	133300	645668520	5360	5360	5360	5360	2
389	20230724	133200	645657800	5370	5370	5370	5370	2
390	20230724	133100	645647060	5370	5370	5370	5370	1
391	20230724	133000	645641690	5360	5360	5360	5360	9
392	20230724	132900	645593450	5360	5360	5360	5360	2
393	20230724	132800	645582730	5360	5360	5360	5360	71
394	20230724	132700	645202170	5360	5360	5360	5360	0
395	20230724	132600	645202170	5360	5360	5360	5360	1
396	20230724	132500	645196810	5360	5360	5360	5360	0
397	20230724	132400	645196810	5360	5360	5360	5360	0
398	20230724	132300	645196810	5360	5360	5360	5360	55
399	20230724	132200	644902010	5360	5360	5360	5360	0
400	20230724	132100	644902010	5360	5360	5360	5360	11
401	20230724	132000	644843050	5360	5360	5360	5360	0
402	20230724	131900	644843050	5360	5340	5360	5340	318
403	20230724	131800	643141410	5330	5330	5330	5330	41
404	20230724	131700	642922880	5330	5330	5330	5330	0
405	20230724	131600	642922880	5330	5340	5340	5330	50
406	20230724	131500	642656270	5330	5330	5330	5330	600
407	20230724	131400	639458270	5330	5330	5330	5330	210
408	20230724	131300	638338970	5320	5340	5360	5320	300
409	20230724	131200	636737290	5320	5330	5330	5320	680
410	20230724	131100	633113690	5320	5320	5320	5320	0
411	20230724	131000	633113690	5320	5320	5320	5320	215
412	20230724	130900	631969890	5320	5320	5320	5320	0
413	20230724	130800	631969890	5320	5320	5320	5300	2785
414	20230724	130700	617193690	5300	5290	5300	5290	3447
415	20230724	130600	598936570	5290	5290	5290	5290	0
416	20230724	130500	598936570	5290	5270	5290	5240	637
417	20230724	130400	595586180	5280	5280	5280	5280	24
418	20230724	130300	595459460	5270	5270	5270	5270	0
419	20230724	130200	595459460	5270	5280	5280	5270	491
420	20230724	130100	592867790	5280	5280	5280	5280	0
421	20230724	130000	592867790	5280	5280	5280	5280	550
422	20230724	125900	589963790	5270	5280	5280	5260	2655
423	20230724	125800	575985520	5290	5290	5290	5290	795
424	20230724	125700	571779970	5290	5290	5290	5290	0
425	20230724	125600	571779970	5290	5300	5300	5290	400
426	20230724	125500	569663840	5300	5300	5300	5300	150
427	20230724	125400	568868840	5300	5300	5300	5300	1
428	20230724	125300	568863540	5300	5300	5300	5300	57
429	20230724	125200	568561440	5300	5300	5300	5300	468
430	20230724	125100	566081040	5300	5300	5300	5300	35
431	20230724	125000	565895540	5300	5300	5300	5300	100
432	20230724	124900	565365540	5300	5310	5310	5300	27
433	20230724	124800	565222240	5310	5310	5310	5310	0
434	20230724	124700	565222240	5310	5310	5310	5310	105
435	20230724	124600	564664690	5330	5330	5330	5330	0
436	20230724	124500	564664690	5330	5330	5330	5330	0
437	20230724	124400	564664690	5330	5330	5330	5330	60
438	20230724	124300	564344890	5330	5330	5330	5330	0
439	20230724	124200	564344890	5330	5330	5330	5330	200
440	20230724	124100	563278890	5330	5330	5330	5330	0
441	20230724	124000	563278890	5330	5330	5330	5330	60
442	20230724	123900	562959090	5320	5320	5320	5320	0
443	20230724	123800	562959090	5320	5320	5320	5320	0
444	20230724	123700	562959090	5320	5320	5320	5320	0
445	20230724	123600	562959090	5320	5320	5320	5320	100
446	20230724	123500	562427090	5350	5350	5350	5350	1
447	20230724	123400	562421740	5350	5310	5350	5300	2175
448	20230724	123300	550883800	5310	5310	5310	5310	1
449	20230724	123200	550878490	5310	5310	5310	5310	0
450	20230724	123100	550878490	5310	5310	5310	5310	8
451	20230724	123000	550836010	5310	5310	5310	5310	0
452	20230724	122900	550836010	5310	5310	5310	5310	0
453	20230724	122800	550836010	5310	5340	5340	5310	3317
454	20230724	122700	533179170	5340	5340	5340	5340	7
455	20230724	122600	533141790	5340	5340	5340	5340	0
456	20230724	122500	533141790	5340	5350	5350	5340	103
457	20230724	122400	532591670	5350	5350	5350	5350	0
458	20230724	122300	532591670	5350	5350	5350	5350	0
459	20230724	122200	532591670	5350	5350	5350	5340	1557
460	20230724	122100	524273290	5370	5370	5370	5370	0
461	20230724	122000	524273290	5370	5370	5370	5370	0
462	20230724	121900	524273290	5370	5370	5370	5370	10
463	20230724	121800	524219590	5370	5370	5370	5370	0
464	20230724	121700	524219590	5370	5370	5370	5370	0
465	20230724	121600	524219590	5370	5370	5370	5370	0
466	20230724	121500	524219590	5370	5370	5370	5370	50
467	20230724	121400	523951090	5370	5370	5370	5370	1
468	20230724	121300	523945720	5370	5370	5370	5370	11
469	20230724	121200	523886650	5370	5370	5370	5370	0
470	20230724	121100	523886650	5370	5370	5370	5370	36
471	20230724	121000	523693330	5340	5340	5340	5340	0
472	20230724	120900	523693330	5340	5340	5340	5340	0
473	20230724	120800	523693330	5340	5340	5340	5340	5
474	20230724	120700	523666630	5340	5340	5340	5340	187
475	20230724	120600	522668050	5340	5330	5340	5330	506
476	20230724	120500	519967640	5340	5340	5340	5340	682
477	20230724	120400	516325760	5370	5370	5370	5370	0
478	20230724	120300	516325760	5370	5370	5370	5370	1255
479	20230724	120200	509586410	5370	5370	5370	5370	0
480	20230724	120100	509586410	5370	5370	5370	5370	6
481	20230724	120000	509554190	5340	5340	5340	5340	0
482	20230724	115900	509554190	5340	5340	5340	5340	169
483	20230724	115800	508651730	5340	5340	5340	5340	650
484	20230724	115700	505180730	5340	5340	5340	5340	0
485	20230724	115600	505180730	5340	5340	5340	5340	0
486	20230724	115500	505180730	5340	5340	5340	5340	716
487	20230724	115400	501357290	5340	5340	5340	5340	18
488	20230724	115300	501261170	5330	5330	5330	5330	0
489	20230724	115200	501261170	5330	5330	5330	5330	0
490	20230724	115100	501261170	5330	5330	5330	5330	414
491	20230724	115000	499054550	5330	5330	5330	5330	1
492	20230724	114900	499049220	5330	5330	5330	5330	0
493	20230724	114800	499049220	5330	5330	5330	5330	24
494	20230724	114700	498921300	5330	5340	5340	5330	10
495	20230724	114600	498867940	5340	5350	5350	5340	115
496	20230724	114500	498252840	5370	5370	5370	5370	6
497	20230724	114400	498220620	5340	5370	5370	5340	35
498	20230724	114300	498033570	5330	5330	5330	5330	0
499	20230724	114200	498033570	5330	5330	5330	5330	0
500	20230724	114100	498033570	5330	5330	5330	5330	620
501	20230724	114000	494728970	5330	5340	5340	5330	771
502	20230724	113900	490619490	5340	5340	5340	5340	219
503	20230724	113800	489450030	5330	5340	5340	5330	476
504	20230724	113700	486909190	5340	5340	5340	5340	0
505	20230724	113600	486909190	5340	5350	5350	5340	100
506	20230724	113500	486375180	5340	5350	5350	5340	127
507	20230724	113400	485696990	5340	5340	5340	5340	0
508	20230724	113300	485696990	5340	5340	5340	5340	0
509	20230724	113200	485696990	5340	5340	5340	5340	100
510	20230724	113100	485162990	5350	5350	5350	5350	1000
511	20230724	113000	479812990	5350	5350	5350	5350	520
512	20230724	112900	477030990	5350	5350	5350	5350	0
513	20230724	112800	477030990	5350	5350	5350	5350	0
514	20230724	112700	477030990	5350	5350	5350	5350	0
515	20230724	112600	477030990	5350	5350	5350	5350	1100
516	20230724	112500	471145990	5350	5360	5360	5350	1000
517	20230724	112400	465794800	5390	5390	5390	5390	0
518	20230724	112300	465794800	5390	5390	5390	5390	0
519	20230724	112200	465794800	5390	5390	5390	5390	101
520	20230724	112100	465250410	5390	5390	5390	5390	0
521	20230724	112000	465250410	5390	5380	5390	5380	2277
522	20230724	111900	452982820	5380	5380	5380	5380	0
523	20230724	111800	452982820	5380	5380	5380	5380	2
524	20230724	111700	452972060	5380	5380	5380	5380	0
525	20230724	111600	452972060	5380	5380	5380	5380	0
526	20230724	111500	452972060	5380	5380	5380	5380	0
527	20230724	111400	452972060	5380	5380	5380	5380	0
528	20230724	111300	452972060	5380	5380	5380	5380	0
529	20230724	111200	452972060	5380	5380	5380	5380	0
530	20230724	111100	452972060	5380	5380	5380	5380	0
531	20230724	111000	452972060	5380	5380	5380	5380	1
532	20230724	110900	452966680	5380	5380	5380	5380	1
533	20230724	110800	452961300	5400	5400	5400	5400	0
534	20230724	110700	452961300	5400	5400	5400	5400	0
535	20230724	110600	452961300	5400	5390	5400	5340	502
536	20230724	110500	450275930	5400	5400	5400	5400	0
537	20230724	110400	450275930	5400	5400	5400	5400	1
538	20230724	110300	450270530	5400	5400	5400	5400	0
539	20230724	110200	450270530	5400	5400	5400	5400	0
540	20230724	110100	450270530	5400	5400	5400	5400	17
541	20230724	110000	450178730	5400	5400	5400	5400	0
542	20230724	105900	450178730	5400	5400	5400	5400	3
543	20230724	105800	450162530	5400	5400	5400	5400	0
544	20230724	105700	450162530	5400	5400	5400	5400	0
545	20230724	105600	450162530	5400	5400	5400	5400	0
546	20230724	105500	450162530	5400	5400	5400	5400	0
547	20230724	105400	450162530	5400	5400	5400	5400	0
548	20230724	105300	450162530	5400	5370	5400	5370	14
549	20230724	105200	450087260	5370	5420	5420	5370	14
550	20230724	105100	450011800	5410	5410	5410	5410	0
551	20230724	105000	450011800	5410	5410	5410	5410	0
552	20230724	104900	450011800	5410	5410	5410	5410	0
553	20230724	104800	450011800	5410	5410	5410	5410	0
554	20230724	104700	450011800	5410	5410	5410	5410	1892
555	20230724	104600	439776080	5450	5450	5450	5450	0
556	20230724	104500	439776080	5450	5450	5450	5450	9
557	20230724	104400	439727030	5420	5420	5420	5420	10
558	20230724	104300	439672830	5420	5420	5420	5420	0
559	20230724	104200	439672830	5420	5420	5420	5420	520
560	20230724	104100	436854430	5430	5450	5450	5430	627
561	20230724	104000	433440220	5450	5440	5450	5440	695
562	20230724	103900	429658890	5430	5420	5440	5420	1544
563	20230724	103800	421271860	5410	5410	5410	5410	15
564	20230724	103700	421190710	5410	5420	5420	5410	81
565	20230724	103600	420752490	5410	5400	5410	5400	290
566	20230724	103500	419185490	5400	5380	5400	5380	464
567	20230724	103400	416689130	5380	5380	5380	5380	53
568	20230724	103300	416403990	5380	5400	5400	5380	8
569	20230724	103200	416360850	5380	5380	5380	5380	23
570	20230724	103100	416237110	5400	5400	5400	5400	3
571	20230724	103000	416220910	5380	5380	5380	5380	0
572	20230724	102900	416220910	5380	5380	5380	5370	355
573	20230724	102800	414313570	5410	5410	5410	5410	0
574	20230724	102700	414313570	5410	5410	5410	5410	0
575	20230724	102600	414313570	5410	5410	5410	5410	0
576	20230724	102500	414313570	5410	5410	5410	5410	0
577	20230724	102400	414313570	5410	5410	5410	5410	7
578	20230724	102300	414275700	5380	5380	5380	5380	51
579	20230724	102200	414001320	5390	5390	5390	5390	53
580	20230724	102100	413715650	5420	5420	5420	5420	0
581	20230724	102000	413715650	5420	5420	5420	5420	0
582	20230724	101900	413715650	5420	5400	5420	5400	630
583	20230724	101800	410313490	5400	5400	5400	5390	386
584	20230724	101700	408229170	5400	5400	5400	5400	10
585	20230724	101600	408175170	5410	5410	5410	5410	0
586	20230724	101500	408175170	5410	5410	5410	5410	9
587	20230724	101400	408126480	5410	5420	5420	5410	497
588	20230724	101300	405434710	5420	5420	5420	5420	165
589	20230724	101200	404540410	5420	5420	5420	5420	0
590	20230724	101100	404540410	5420	5420	5420	5420	4
591	20230724	101000	404518730	5420	5420	5420	5420	12
592	20230724	100900	404453690	5420	5420	5420	5420	0
593	20230724	100800	404453690	5420	5400	5420	5400	1012
594	20230724	100700	398973870	5360	5370	5370	5360	415
595	20230724	100600	396746020	5390	5390	5390	5390	1
596	20230724	100500	396740630	5370	5370	5370	5370	1
597	20230724	100400	396735260	5370	5400	5400	5370	412
598	20230724	100300	394510490	5400	5410	5410	5340	10780
599	20230724	100200	336871830	5360	5420	5420	5360	9350
600	20230724	100100	286735800	5430	5430	5430	5430	0
601	20230724	100000	286735800	5430	5430	5430	5430	1
602	20230724	095900	286730370	5390	5390	5390	5390	430
603	20230724	095800	284412670	5390	5390	5390	5390	200
604	20230724	095700	283334670	5390	5390	5390	5390	0
605	20230724	095600	283334670	5390	5390	5390	5390	0
606	20230724	095500	283334670	5390	5380	5390	5380	2411
607	20230724	095400	270359530	5350	5360	5360	5350	996
608	20230724	095300	265026470	5380	5380	5380	5360	61
609	20230724	095200	264698690	5380	5390	5390	5370	932
610	20230724	095100	259681090	5390	5390	5390	5390	46
611	20230724	095000	259433150	5390	5390	5390	5390	0
612	20230724	094900	259433150	5390	5390	5390	5390	103
613	20230724	094800	258877980	5390	5390	5390	5390	181
614	20230724	094700	257902390	5390	5390	5390	5390	2
615	20230724	094600	257891610	5390	5390	5390	5390	0
616	20230724	094500	257891610	5390	5390	5390	5390	0
617	20230724	094400	257891610	5390	5420	5420	5390	1069
618	20230724	094300	252116230	5440	5440	5440	5440	5
619	20230724	094200	252089030	5450	5410	5450	5410	1485
620	20230724	094100	244016560	5410	5410	5410	5410	50
621	20230724	094000	243746060	5410	5410	5410	5410	159
622	20230724	093900	242885870	5400	5410	5410	5400	102
623	20230724	093800	242335050	5410	5400	5410	5400	58
624	20230724	093700	242021580	5400	5400	5400	5400	11
625	20230724	093600	241962180	5400	5400	5400	5400	0
626	20230724	093500	241962180	5400	5390	5400	5390	2
627	20230724	093400	241951390	5400	5410	5410	5400	82
628	20230724	093300	241508490	5430	5430	5430	5430	0
629	20230724	093200	241508490	5430	5390	5430	5380	73
630	20230724	093100	241113770	5430	5380	5430	5380	2261
631	20230724	093000	228919530	5360	5360	5370	5360	902
632	20230724	092900	224080810	5380	5380	5380	5380	10
633	20230724	092800	224027010	5380	5360	5380	5360	848
634	20230724	092700	219470450	5360	5370	5370	5360	70
635	20230724	092600	219095050	5370	5370	5370	5370	0
636	20230724	092500	219095050	5370	5370	5370	5370	542
637	20230724	092400	216184510	5330	5330	5330	5330	430
638	20230724	092300	213892610	5340	5360	5360	5330	17193
639	20230724	092200	122075040	5360	5360	5360	5360	42
640	20230724	092100	121849920	5360	5370	5370	5360	302
641	20230724	092000	120231190	5370	5360	5370	5360	359
642	20230724	091900	118304360	5320	5320	5320	5320	20
643	20230724	091800	118197960	5330	5340	5340	5330	1100
644	20230724	091700	112333870	5340	5380	5380	5340	873
645	20230724	091600	107645790	5380	5380	5380	5330	571
646	20230724	091500	104576810	5320	5330	5330	5320	70
647	20230724	091400	104204110	5320	5320	5320	5320	177
648	20230724	091300	103262470	5320	5330	5330	5320	2430
649	20230724	091200	90314570	5420	5330	5420	5330	598
650	20230724	091100	87125380	5330	5370	5370	5320	4030
651	20230724	091000	65603580	5370	5400	5400	5370	1895
652	20230724	090900	55377120	5400	5380	5400	5380	38
653	20230724	090800	55172660	5400	5390	5400	5390	811
654	20230724	090700	50795260	5390	5400	5400	5390	487
655	20230724	090600	48166630	5400	5410	5410	5390	236
656	20230724	090500	46891840	5410	5430	5430	5410	701
657	20230724	090400	43099060	5430	5480	5490	5430	1117
658	20230724	090300	37005830	5490	5490	5490	5490	120
659	20230724	090200	36347030	5500	5500	5500	5500	4006
660	20230724	090100	14314030	5550	5540	5550	5500	2495
661	20230724	090000	583650	5550	5560	5560	5550	105