KissMeData/170790/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	200200	950131310	15970	15970	15970	15970	474
3	20230724	200100	950131310	15970	15970	15970	15970	0
4	20230724	200000	950131310	15970	15970	15970	15970	0
5	20230724	195900	950131310	15970	15970	15970	15970	0
6	20230724	195800	950131310	15970	15970	15970	15970	0
7	20230724	195700	950131310	15970	15970	15970	15970	0
8	20230724	195600	950131310	15970	15970	15970	15970	0
9	20230724	195500	950131310	15970	15970	15970	15970	0
10	20230724	195400	950131310	15970	15970	15970	15970	0
11	20230724	195300	950131310	15970	15970	15970	15970	0
12	20230724	195200	950131310	15970	15970	15970	15970	0
13	20230724	195100	950131310	15970	15970	15970	15970	0
14	20230724	195000	950131310	15970	15970	15970	15970	0
15	20230724	194900	950131310	15970	15970	15970	15970	0
16	20230724	194800	950131310	15970	15970	15970	15970	0
17	20230724	194700	950131310	15970	15970	15970	15970	0
18	20230724	194600	950131310	15970	15970	15970	15970	0
19	20230724	194500	950131310	15970	15970	15970	15970	0
20	20230724	194400	950131310	15970	15970	15970	15970	0
21	20230724	194300	950131310	15970	15970	15970	15970	0
22	20230724	194200	950131310	15970	15970	15970	15970	0
23	20230724	194100	950131310	15970	15970	15970	15970	0
24	20230724	194000	950131310	15970	15970	15970	15970	0
25	20230724	193900	950131310	15970	15970	15970	15970	0
26	20230724	193800	950131310	15970	15970	15970	15970	0
27	20230724	193700	950131310	15970	15970	15970	15970	0
28	20230724	193600	950131310	15970	15970	15970	15970	0
29	20230724	193500	950131310	15970	15970	15970	15970	0
30	20230724	193400	950131310	15970	15970	15970	15970	0
31	20230724	193300	950131310	15970	15970	15970	15970	0
32	20230724	193200	950131310	15970	15970	15970	15970	474
33	20230724	193100	950131310	15970	15970	15970	15970	0
34	20230724	193000	950131310	15970	15970	15970	15970	0
35	20230724	192900	950131310	15970	15970	15970	15970	0
36	20230724	192800	950131310	15970	15970	15970	15970	0
37	20230724	192700	950131310	15970	15970	15970	15970	0
38	20230724	192600	950131310	15970	15970	15970	15970	0
39	20230724	192500	950131310	15970	15970	15970	15970	0
40	20230724	192400	950131310	15970	15970	15970	15970	0
41	20230724	192300	950131310	15970	15970	15970	15970	0
42	20230724	192200	950131310	15970	15970	15970	15970	0
43	20230724	192100	950131310	15970	15970	15970	15970	0
44	20230724	192000	950131310	15970	15970	15970	15970	0
45	20230724	191900	950131310	15970	15970	15970	15970	0
46	20230724	191800	950131310	15970	15970	15970	15970	0
47	20230724	191700	950131310	15970	15970	15970	15970	0
48	20230724	191600	950131310	15970	15970	15970	15970	0
49	20230724	191500	950131310	15970	15970	15970	15970	0
50	20230724	191400	950131310	15970	15970	15970	15970	0
51	20230724	191300	950131310	15970	15970	15970	15970	0
52	20230724	191200	950131310	15970	15970	15970	15970	0
53	20230724	191100	950131310	15970	15970	15970	15970	0
54	20230724	191000	950131310	15970	15970	15970	15970	0
55	20230724	190900	950131310	15970	15970	15970	15970	0
56	20230724	190800	950131310	15970	15970	15970	15970	0
57	20230724	190700	950131310	15970	15970	15970	15970	0
58	20230724	190600	950131310	15970	15970	15970	15970	0
59	20230724	190500	950131310	15970	15970	15970	15970	0
60	20230724	190400	950131310	15970	15970	15970	15970	0
61	20230724	190300	950131310	15970	15970	15970	15970	0
62	20230724	190200	950131310	15970	15970	15970	15970	474
63	20230724	190100	950131310	15970	15970	15970	15970	0
64	20230724	190000	950131310	15970	15970	15970	15970	0
65	20230724	185900	950131310	15970	15970	15970	15970	0
66	20230724	185800	950131310	15970	15970	15970	15970	0
67	20230724	185700	950131310	15970	15970	15970	15970	0
68	20230724	185600	950131310	15970	15970	15970	15970	0
69	20230724	185500	950131310	15970	15970	15970	15970	0
70	20230724	185400	950131310	15970	15970	15970	15970	0
71	20230724	185300	950131310	15970	15970	15970	15970	0
72	20230724	185200	950131310	15970	15970	15970	15970	0
73	20230724	185100	950131310	15970	15970	15970	15970	0
74	20230724	185000	950131310	15970	15970	15970	15970	0
75	20230724	184900	950131310	15970	15970	15970	15970	0
76	20230724	184800	950131310	15970	15970	15970	15970	0
77	20230724	184700	950131310	15970	15970	15970	15970	0
78	20230724	184600	950131310	15970	15970	15970	15970	0
79	20230724	184500	950131310	15970	15970	15970	15970	0
80	20230724	184400	950131310	15970	15970	15970	15970	0
81	20230724	184300	950131310	15970	15970	15970	15970	0
82	20230724	184200	950131310	15970	15970	15970	15970	0
83	20230724	184100	950131310	15970	15970	15970	15970	0
84	20230724	184000	950131310	15970	15970	15970	15970	0
85	20230724	183900	950131310	15970	15970	15970	15970	0
86	20230724	183800	950131310	15970	15970	15970	15970	0
87	20230724	183700	950131310	15970	15970	15970	15970	0
88	20230724	183600	950131310	15970	15970	15970	15970	0
89	20230724	183500	950131310	15970	15970	15970	15970	0
90	20230724	183400	950131310	15970	15970	15970	15970	0
91	20230724	183300	950131310	15970	15970	15970	15970	0
92	20230724	183200	950131310	15970	15970	15970	15970	474
93	20230724	183100	950131310	15970	15970	15970	15970	0
94	20230724	183000	950131310	15970	15970	15970	15970	0
95	20230724	182900	950131310	15970	15970	15970	15970	0
96	20230724	182800	950131310	15970	15970	15970	15970	0
97	20230724	182700	950131310	15970	15970	15970	15970	0
98	20230724	182600	950131310	15970	15970	15970	15970	0
99	20230724	182500	950131310	15970	15970	15970	15970	0
100	20230724	182400	950131310	15970	15970	15970	15970	0
101	20230724	182300	950131310	15970	15970	15970	15970	0
102	20230724	182200	950131310	15970	15970	15970	15970	0
103	20230724	182100	950131310	15970	15970	15970	15970	0
104	20230724	182000	950131310	15970	15970	15970	15970	0
105	20230724	181900	950131310	15970	15970	15970	15970	0
106	20230724	181800	950131310	15970	15970	15970	15970	0
107	20230724	181700	950131310	15970	15970	15970	15970	0
108	20230724	181600	950131310	15970	15970	15970	15970	0
109	20230724	181500	950131310	15970	15970	15970	15970	0
110	20230724	181400	950131310	15970	15970	15970	15970	0
111	20230724	181300	950131310	15970	15970	15970	15970	0
112	20230724	181200	950131310	15970	15970	15970	15970	0
113	20230724	181100	950131310	15970	15970	15970	15970	0
114	20230724	181000	950131310	15970	15970	15970	15970	0
115	20230724	180900	950131310	15970	15970	15970	15970	0
116	20230724	180800	950131310	15970	15970	15970	15970	0
117	20230724	180700	950131310	15970	15970	15970	15970	0
118	20230724	180600	950131310	15970	15970	15970	15970	0
119	20230724	180500	950131310	15970	15970	15970	15970	0
120	20230724	180400	950131310	15970	15970	15970	15970	0
121	20230724	180300	950131310	15970	15970	15970	15970	0
122	20230724	180200	950131310	15970	15970	15970	15970	474
123	20230724	180100	950131310	15970	15970	15970	15970	0
124	20230724	180000	950131310	15970	15970	15970	15970	0
125	20230724	175900	950131310	15970	15970	15970	15970	0
126	20230724	175800	950131310	15970	15970	15970	15970	0
127	20230724	175700	950131310	15970	15970	15970	15970	0
128	20230724	175600	950131310	15970	15970	15970	15970	0
129	20230724	175500	950131310	15970	15970	15970	15970	0
130	20230724	175400	950131310	15970	15970	15970	15970	0
131	20230724	175300	950131310	15970	15970	15970	15970	0
132	20230724	175200	950131310	15970	15970	15970	15970	0
133	20230724	175100	950131310	15970	15970	15970	15970	0
134	20230724	175000	950131310	15970	15970	15970	15970	0
135	20230724	174900	950131310	15970	15970	15970	15970	0
136	20230724	174800	950131310	15970	15970	15970	15970	0
137	20230724	174700	950131310	15970	15970	15970	15970	0
138	20230724	174600	950131310	15970	15970	15970	15970	0
139	20230724	174500	950131310	15970	15970	15970	15970	0
140	20230724	174400	950131310	15970	15970	15970	15970	0
141	20230724	174300	950131310	15970	15970	15970	15970	0
142	20230724	174200	950131310	15970	15970	15970	15970	0
143	20230724	174100	950131310	15970	15970	15970	15970	0
144	20230724	174000	950131310	15970	15970	15970	15970	0
145	20230724	173900	950131310	15970	15970	15970	15970	0
146	20230724	173800	950131310	15970	15970	15970	15970	0
147	20230724	173700	950131310	15970	15970	15970	15970	0
148	20230724	173600	950131310	15970	15970	15970	15970	0
149	20230724	173500	950131310	15970	15970	15970	15970	0
150	20230724	173400	950131310	15970	15970	15970	15970	0
151	20230724	173300	950131310	15970	15970	15970	15970	0
152	20230724	173200	950131310	15970	15970	15970	15970	474
153	20230724	173100	950131310	15970	15970	15970	15970	0
154	20230724	173000	950131310	15970	15970	15970	15970	0
155	20230724	172900	950131310	15970	15970	15970	15970	0
156	20230724	172800	950131310	15970	15970	15970	15970	0
157	20230724	172700	950131310	15970	15970	15970	15970	0
158	20230724	172600	950131310	15970	15970	15970	15970	0
159	20230724	172500	950131310	15970	15970	15970	15970	0
160	20230724	172400	950131310	15970	15970	15970	15970	0
161	20230724	172300	950131310	15970	15970	15970	15970	0
162	20230724	172200	950131310	15970	15970	15970	15970	0
163	20230724	172100	950131310	15970	15970	15970	15970	0
164	20230724	172000	950131310	15970	15970	15970	15970	0
165	20230724	171900	950131310	15970	15970	15970	15970	0
166	20230724	171800	950131310	15970	15970	15970	15970	0
167	20230724	171700	950131310	15970	15970	15970	15970	0
168	20230724	171600	950131310	15970	15970	15970	15970	0
169	20230724	171500	950131310	15970	15970	15970	15970	0
170	20230724	171400	950131310	15970	15970	15970	15970	0
171	20230724	171300	950131310	15970	15970	15970	15970	0
172	20230724	171200	950131310	15970	15970	15970	15970	0
173	20230724	171100	950131310	15970	15970	15970	15970	0
174	20230724	171000	950131310	15970	15970	15970	15970	0
175	20230724	170900	950131310	15970	15970	15970	15970	0
176	20230724	170800	950131310	15970	15970	15970	15970	0
177	20230724	170700	950131310	15970	15970	15970	15970	0
178	20230724	170600	950131310	15970	15970	15970	15970	0
179	20230724	170500	950131310	15970	15970	15970	15970	0
180	20230724	170400	950131310	15970	15970	15970	15970	0
181	20230724	170300	950131310	15970	15970	15970	15970	0
182	20230724	170200	950131310	15970	15970	15970	15970	474
183	20230724	170100	950131310	15970	15970	15970	15970	0
184	20230724	170000	950131310	15970	15970	15970	15970	0
185	20230724	165900	950131310	15970	15970	15970	15970	0
186	20230724	165800	950131310	15970	15970	15970	15970	0
187	20230724	165700	950131310	15970	15970	15970	15970	0
188	20230724	165600	950131310	15970	15970	15970	15970	0
189	20230724	165500	950131310	15970	15970	15970	15970	0
190	20230724	165400	950131310	15970	15970	15970	15970	0
191	20230724	165300	950131310	15970	15970	15970	15970	0
192	20230724	165200	950131310	15970	15970	15970	15970	0
193	20230724	165100	950131310	15970	15970	15970	15970	0
194	20230724	165000	950131310	15970	15970	15970	15970	0
195	20230724	164900	950131310	15970	15970	15970	15970	0
196	20230724	164800	950131310	15970	15970	15970	15970	0
197	20230724	164700	950131310	15970	15970	15970	15970	0
198	20230724	164600	950131310	15970	15970	15970	15970	0
199	20230724	164500	950131310	15970	15970	15970	15970	0
200	20230724	164400	950131310	15970	15970	15970	15970	0
201	20230724	164300	950131310	15970	15970	15970	15970	0
202	20230724	164200	950131310	15970	15970	15970	15970	0
203	20230724	164100	950131310	15970	15970	15970	15970	0
204	20230724	164000	950131310	15970	15970	15970	15970	0
205	20230724	163900	950131310	15970	15970	15970	15970	0
206	20230724	163800	950131310	15970	15970	15970	15970	0
207	20230724	163700	950131310	15970	15970	15970	15970	0
208	20230724	163600	950131310	15970	15970	15970	15970	0
209	20230724	163500	950131310	15970	15970	15970	15970	0
210	20230724	163400	950131310	15970	15970	15970	15970	0
211	20230724	163300	950131310	15970	15970	15970	15970	0
212	20230724	163200	950131310	15970	15970	15970	15970	474
213	20230724	163100	950131310	15970	15970	15970	15970	0
214	20230724	163000	950131310	15970	15970	15970	15970	0
215	20230724	162900	950131310	15970	15970	15970	15970	0
216	20230724	162800	950131310	15970	15970	15970	15970	0
217	20230724	162700	950131310	15970	15970	15970	15970	0
218	20230724	162600	950131310	15970	15970	15970	15970	0
219	20230724	162500	950131310	15970	15970	15970	15970	0
220	20230724	162400	950131310	15970	15970	15970	15970	0
221	20230724	162300	950131310	15970	15970	15970	15970	0
222	20230724	162200	950131310	15970	15970	15970	15970	0
223	20230724	162100	950131310	15970	15970	15970	15970	0
224	20230724	162000	950131310	15970	15970	15970	15970	0
225	20230724	161900	950131310	15970	15970	15970	15970	0
226	20230724	161800	950131310	15970	15970	15970	15970	0
227	20230724	161700	950131310	15970	15970	15970	15970	0
228	20230724	161600	950131310	15970	15970	15970	15970	0
229	20230724	161500	950131310	15970	15970	15970	15970	0
230	20230724	161400	950131310	15970	15970	15970	15970	0
231	20230724	161300	950131310	15970	15970	15970	15970	0
232	20230724	161200	950131310	15970	15970	15970	15970	0
233	20230724	161100	950131310	15970	15970	15970	15970	0
234	20230724	161000	950131310	15970	15970	15970	15970	0
235	20230724	160900	950131310	15970	15970	15970	15970	0
236	20230724	160800	950131310	15970	15970	15970	15970	0
237	20230724	160700	950131310	15970	15970	15970	15970	0
238	20230724	160600	950131310	15970	15970	15970	15970	0
239	20230724	160500	950131310	15970	15970	15970	15970	0
240	20230724	160400	950131310	15970	15970	15970	15970	0
241	20230724	160300	950131310	15970	15970	15970	15970	0
242	20230724	160200	950131310	15970	15970	15970	15970	474
243	20230724	160100	950131310	15970	15970	15970	15970	0
244	20230724	160000	950131310	15970	15970	15970	15970	0
245	20230724	155900	950131310	15970	15970	15970	15970	0
246	20230724	155800	950131310	15970	15970	15970	15970	0
247	20230724	155700	950131310	15970	15970	15970	15970	0
248	20230724	155600	950131310	15970	15970	15970	15970	0
249	20230724	155500	950131310	15970	15970	15970	15970	0
250	20230724	155400	950131310	15970	15970	15970	15970	0
251	20230724	155300	950131310	15970	15970	15970	15970	0
252	20230724	155200	950131310	15970	15970	15970	15970	0
253	20230724	155100	950131310	15970	15970	15970	15970	0
254	20230724	155000	950131310	15970	15970	15970	15970	0
255	20230724	154900	950131310	15970	15970	15970	15970	0
256	20230724	154800	950131310	15970	15970	15970	15970	0
257	20230724	154700	950131310	15970	15970	15970	15970	0
258	20230724	154600	950131310	15970	15970	15970	15970	0
259	20230724	154500	950131310	15970	15970	15970	15970	0
260	20230724	154400	950131310	15970	15970	15970	15970	0
261	20230724	154300	950131310	15970	15970	15970	15970	0
262	20230724	154200	950131310	15970	15970	15970	15970	0
263	20230724	154100	950131310	15970	15970	15970	15970	0
264	20230724	154000	950131310	15970	15970	15970	15970	0
265	20230724	153900	950131310	15970	15970	15970	15970	0
266	20230724	153800	950131310	15970	15970	15970	15970	0
267	20230724	153700	950131310	15970	15970	15970	15970	0
268	20230724	153600	950131310	15970	15970	15970	15970	0
269	20230724	153500	950131310	15970	15970	15970	15970	0
270	20230724	153400	950131310	15970	15970	15970	15970	0
271	20230724	153300	950131310	15970	15970	15970	15970	0
272	20230724	153200	950131310	15970	15970	15970	15970	474
273	20230724	153100	950131310	15970	15970	15970	15970	0
274	20230724	153000	950131310	15970	15970	15970	15970	474
275	20230724	152900	942561530	15980	15980	15980	15980	0
276	20230724	152800	942561530	15980	15980	15980	15980	0
277	20230724	152700	942561530	15980	15980	15980	15980	0
278	20230724	152600	942561530	15980	15980	15980	15980	0
279	20230724	152500	942561530	15980	15980	15980	15980	0
280	20230724	152400	942561530	15980	15980	15980	15980	0
281	20230724	152300	942561530	15980	15980	15980	15980	0
282	20230724	152200	942561530	15980	15980	15980	15980	0
283	20230724	152100	942561530	15980	15980	15980	15980	0
284	20230724	152000	942561530	15980	15980	15980	15980	0
285	20230724	151900	942561530	15980	15920	15980	15910	125
286	20230724	151800	940568490	15980	15980	15980	15910	87
287	20230724	151700	939178720	15920	15980	15980	15920	132
288	20230724	151600	937071610	15980	15980	15980	15980	40
289	20230724	151500	936432410	15890	15920	15920	15890	100
290	20230724	151400	934842400	15920	15940	15940	15920	91
291	20230724	151300	933392320	15950	15990	15990	15950	49
292	20230724	151200	932610730	15950	15950	15950	15950	0
293	20230724	151100	932610730	15950	15960	15990	15950	77
294	20230724	151000	931381610	15980	15990	15990	15980	63
295	20230724	150900	930374250	15990	15990	15990	15990	35
296	20230724	150800	929814600	15990	15990	15990	15990	0
297	20230724	150700	929814600	15990	15990	15990	15990	0
298	20230724	150600	929814600	15990	15980	15990	15980	64
299	20230724	150500	928791250	15980	15980	15980	15980	0
300	20230724	150400	928791250	15980	15980	15980	15980	0
301	20230724	150300	928791250	15980	15980	15980	15980	1
302	20230724	150200	928775270	15990	15990	15990	15990	0
303	20230724	150100	928775270	15990	15980	15990	15980	24
304	20230724	150000	928391610	15980	15970	15980	15970	16
305	20230724	145900	928136000	15970	15970	15970	15970	4
306	20230724	145800	928072120	15970	15950	15970	15950	31
307	20230724	145700	927577630	15870	15870	15870	15870	0
308	20230724	145600	927577630	15870	15960	15970	15870	63
309	20230724	145500	926577630	15870	15870	15870	15870	0
310	20230724	145400	926577630	15870	15870	15870	15870	0
311	20230724	145300	926577630	15870	15950	15950	15850	101
312	20230724	145200	924974590	15960	15960	15960	15960	0
313	20230724	145100	924974590	15960	15960	15960	15960	4
314	20230724	145000	924910750	15960	15960	15960	15960	71
315	20230724	144900	923777590	15990	15990	15990	15990	5
316	20230724	144800	923697640	15990	15990	15990	15990	0
317	20230724	144700	923697640	15990	15970	15990	15850	527
318	20230724	144600	915318100	15990	15990	15990	15990	0
319	20230724	144500	915318100	15990	15990	15990	15990	0
320	20230724	144400	915318100	15990	15990	15990	15990	10
321	20230724	144300	915158200	15990	15980	15990	15980	15
322	20230724	144200	914918490	15990	15990	15990	15990	0
323	20230724	144100	914918490	15990	15950	15990	15950	7
324	20230724	144000	914806740	15950	15950	15990	15950	8
325	20230724	143900	914679060	15950	15970	15970	15950	111
326	20230724	143800	912906450	15990	15990	15990	15990	0
327	20230724	143700	912906450	15990	15990	15990	15990	0
328	20230724	143600	912906450	15990	15990	15990	15990	1
329	20230724	143500	912890460	15990	15990	15990	15990	0
330	20230724	143400	912890460	15990	15990	15990	15990	4
331	20230724	143300	912826500	15960	15960	15960	15960	0
332	20230724	143200	912826500	15960	15960	15960	15960	0
333	20230724	143100	912826500	15960	15960	15960	15960	0
334	20230724	143000	912826500	15960	15960	15960	15960	129
335	20230724	142900	910767660	15960	15960	15960	15960	0
336	20230724	142800	910767660	15960	15960	15960	15960	10
337	20230724	142700	910608060	15950	15950	15950	15950	0
338	20230724	142600	910608060	15950	15950	15950	15950	6
339	20230724	142500	910512360	15950	15970	16000	15950	12
340	20230724	142400	910320890	16000	15950	16000	15950	167
341	20230724	142300	907654280	15990	15960	15990	15950	137
342	20230724	142200	905467800	16000	15980	16000	15980	18
343	20230724	142100	905179980	16000	16000	16000	16000	0
344	20230724	142000	905179980	16000	16000	16000	16000	0
345	20230724	141900	905179980	16000	16000	16000	16000	0
346	20230724	141800	905179980	16000	16000	16000	16000	0
347	20230724	141700	905179980	16000	16000	16000	16000	0
348	20230724	141600	905179980	16000	16000	16000	16000	10
349	20230724	141500	905019980	16000	16000	16000	16000	1
350	20230724	141400	905003980	15960	15990	15990	15960	330
351	20230724	141300	899733780	16020	16000	16020	16000	262
352	20230724	141200	895539780	16000	16000	16000	16000	38
353	20230724	141100	894931780	16020	16020	16020	16020	0
354	20230724	141000	894931780	16020	15990	16020	15990	191
355	20230724	140900	891877520	16030	16030	16030	16030	0
356	20230724	140800	891877520	16030	16000	16030	16000	1018
357	20230724	140700	875588940	16000	16000	16000	16000	2
358	20230724	140600	875556940	16000	16000	16000	16000	201
359	20230724	140500	872340940	16000	16000	16000	16000	37
360	20230724	140400	871748940	16000	15990	16000	15990	387
361	20230724	140300	865560800	15980	15980	15980	15980	0
362	20230724	140200	865560800	15980	15980	15980	15980	110
363	20230724	140100	863803000	15990	15950	15990	15950	401
364	20230724	140000	857399530	15950	15930	15950	15930	62
365	20230724	135900	856411830	15920	15930	15930	15920	179
366	20230724	135800	853560750	15990	15910	15990	15910	875
367	20230724	135700	839614260	15900	15900	15900	15900	278
368	20230724	135600	835194060	15880	15880	15880	15880	0
369	20230724	135500	835194060	15880	15880	15880	15880	16
370	20230724	135400	834939980	15880	15880	15880	15880	336
371	20230724	135300	829604300	15900	15900	15900	15900	0
372	20230724	135200	829604300	15900	15890	15900	15890	64
373	20230724	135100	828587310	15890	15890	15890	15890	0
374	20230724	135000	828587310	15890	15890	15890	15890	214
375	20230724	134900	825186850	15890	15870	15890	15870	523
376	20230724	134800	816884950	15870	15870	15870	15870	2
377	20230724	134700	816853210	15850	15830	15850	15820	86
378	20230724	134600	815491440	15850	15850	15850	15850	0
379	20230724	134500	815491440	15850	15800	15850	15800	32
380	20230724	134400	814985750	15760	15760	15760	15760	0
381	20230724	134300	814985750	15760	15760	15760	15760	1
382	20230724	134200	814969990	15860	15860	15860	15860	0
383	20230724	134100	814969990	15860	15860	15860	15860	0
384	20230724	134000	814969990	15860	15860	15860	15860	40
385	20230724	133900	814335590	15860	15840	15860	15750	630
386	20230724	133800	804388710	15900	15870	15900	15840	388
387	20230724	133700	798233960	15920	15920	15920	15920	0
388	20230724	133600	798233960	15920	15920	15920	15920	0
389	20230724	133500	798233960	15920	15920	15920	15920	0
390	20230724	133400	798233960	15920	15890	15920	15890	104
391	20230724	133300	796581290	15890	15890	15890	15890	11
392	20230724	133200	796406500	15930	15930	15930	15900	7
393	20230724	133100	796295120	15860	15860	15860	15860	4
394	20230724	133000	796231680	15930	15900	15930	15900	3
395	20230724	132900	796183950	15930	15900	15930	15900	23
396	20230724	132800	795818220	15910	15940	15950	15910	21
397	20230724	132700	795483670	15930	15920	15950	15920	338
398	20230724	132600	790100690	15940	15940	15940	15920	60
399	20230724	132500	789144320	15940	15940	15940	15940	1
400	20230724	132400	789128380	15860	15860	15860	15860	1
401	20230724	132300	789112520	15940	15940	15940	15940	0
402	20230724	132200	789112520	15940	15940	15940	15940	0
403	20230724	132100	789112520	15940	15940	15940	15940	10
404	20230724	132000	788953120	15940	15880	15940	15880	12
405	20230724	131900	788762500	15850	15850	15850	15850	50
406	20230724	131800	787970000	15860	15920	15920	15860	401
407	20230724	131700	781600050	15950	15950	15950	15950	0
408	20230724	131600	781600050	15950	15950	15950	15950	1
409	20230724	131500	781584100	15900	15960	15990	15900	174
410	20230724	131400	778811110	15960	15960	15960	15960	51
411	20230724	131300	777997150	15960	15970	15970	15960	160
412	20230724	131200	775442310	15990	15980	15990	15980	56
413	20230724	131100	774547300	15990	15990	15990	15990	7
414	20230724	131000	774435370	16000	16000	16000	16000	19
415	20230724	130900	774131370	16000	16000	16000	16000	102
416	20230724	130800	772499370	16000	16000	16000	15980	280
417	20230724	130700	768021610	16000	15990	16000	15990	60
418	20230724	130600	767062170	15990	15930	15990	15930	395
419	20230724	130500	760753630	15940	15940	15940	15940	0
420	20230724	130400	760753630	15940	15900	15940	15900	80
421	20230724	130300	759481510	15900	15920	15920	15900	201
422	20230724	130200	756283980	15950	15880	15960	15880	668
423	20230724	130100	745643360	15880	15850	15880	15850	100
424	20230724	130000	744056950	15850	15770	15850	15750	1544
425	20230724	125900	719708110	15800	15750	15800	15750	206
426	20230724	125800	716462380	15750	15750	15750	15750	60
427	20230724	125700	715517380	15750	15750	15750	15750	2
428	20230724	125600	715485880	15740	15700	15740	15700	476
429	20230724	125500	708005950	15700	15700	15700	15700	100
430	20230724	125400	706435950	15700	15700	15700	15700	9
431	20230724	125300	706294650	15700	15610	15700	15600	588
432	20230724	125200	697093630	15650	15650	15650	15580	157
433	20230724	125100	694639450	15650	15590	15650	15590	1737
434	20230724	125000	667526600	15580	15590	15590	15580	171
435	20230724	124900	664861020	15600	15600	15630	15600	18
436	20230724	124800	664580160	15600	15630	15630	15600	46
437	20230724	124700	663861960	15630	15620	15630	15600	838
438	20230724	124600	650785250	15630	15630	15630	15630	2
439	20230724	124500	650753990	15630	15690	15700	15630	259
440	20230724	124400	646701360	15660	15670	15670	15660	160
441	20230724	124300	644194460	15700	15650	15700	15650	298
442	20230724	124200	639530660	15640	15640	15640	15640	10
443	20230724	124100	639374260	15640	15640	15640	15640	10
444	20230724	124000	639217860	15650	15640	15650	15640	12
445	20230724	123900	639030160	15640	15650	15650	15640	4
446	20230724	123800	638967580	15700	15650	15700	15650	110
447	20230724	123700	637245230	15650	15650	15650	15630	331
448	20230724	123600	632067280	15650	15640	15700	15640	346
449	20230724	123500	626651840	15640	15640	15650	15640	149
450	20230724	123400	624321400	15630	15630	15630	15630	1
451	20230724	123300	624305770	15640	15630	15640	15630	14
452	20230724	123200	624086850	15650	15650	15650	15650	0
453	20230724	123100	624086850	15650	15600	15650	15600	522
454	20230724	123000	615942750	15600	15600	15730	15540	710
455	20230724	122900	604879890	15690	15660	15690	15600	492
456	20230724	122800	597193990	15680	15670	15680	15670	41
457	20230724	122700	596551120	15610	15650	15660	15610	1605
458	20230724	122600	571474370	15650	15740	15740	15650	435
459	20230724	122500	564661220	15740	15740	15750	15660	94
460	20230724	122400	563186130	15660	15650	15740	15650	171
461	20230724	122300	560508120	15650	15650	15650	15650	0
462	20230724	122200	560508120	15650	15700	15700	15650	345
463	20230724	122100	555101590	15720	15720	15720	15720	0
464	20230724	122000	555101590	15720	15720	15720	15720	20
465	20230724	121900	554787190	15720	15800	15800	15720	223
466	20230724	121800	551279630	15800	15780	15800	15780	100
467	20230724	121700	549700950	15780	15780	15780	15780	5
468	20230724	121600	549622050	15780	15770	15780	15770	50
469	20230724	121500	548833160	15780	15720	15790	15670	1470
470	20230724	121400	525760740	15800	15800	15800	15800	5
471	20230724	121300	525681740	15800	15750	15800	15750	112
472	20230724	121200	523916840	15750	15730	15800	15730	110
473	20230724	121100	522180260	15700	15730	15730	15700	1100
474	20230724	121000	504899310	15730	15740	15740	15730	261
475	20230724	120900	500792280	15740	15770	15850	15740	103
476	20230724	120800	499160480	15740	15750	15750	15740	300
477	20230724	120700	494438250	15750	15770	15770	15750	200
478	20230724	120600	491286040	15780	15780	15780	15780	11
479	20230724	120500	491112460	15790	15800	15800	15790	157
480	20230724	120400	488631960	15840	15840	15840	15840	0
481	20230724	120300	488631960	15840	15840	15840	15840	0
482	20230724	120200	488631960	15840	15840	15840	15840	0
483	20230724	120100	488631960	15840	15840	15840	15840	0
484	20230724	120000	488631960	15840	15840	15840	15840	0
485	20230724	115900	488631960	15840	15840	15840	15840	0
486	20230724	115800	488631960	15840	15840	15840	15840	1
487	20230724	115700	488616120	15790	15790	15790	15790	1
488	20230724	115600	488600330	15850	15840	15850	15840	10
489	20230724	115500	488441890	15800	15800	15800	15800	4
490	20230724	115400	488378690	15790	15790	15790	15790	100
491	20230724	115300	486799690	15800	15800	15800	15800	92
492	20230724	115200	485346090	15790	15790	15790	15790	30
493	20230724	115100	484872390	15790	15800	15800	15790	84
494	20230724	115000	483545300	15880	15880	15880	15880	0
495	20230724	114900	483545300	15880	15880	15880	15880	0
496	20230724	114800	483545300	15880	15800	15880	15800	185
497	20230724	114700	480621980	15800	15800	15800	15800	50
498	20230724	114600	479831980	15800	15790	15800	15790	91
499	20230724	114500	478394190	15790	15800	15800	15790	145
500	20230724	114400	476103250	15800	15800	15800	15800	20
501	20230724	114300	475787250	15800	15820	15820	15800	200
502	20230724	114200	472625710	15810	15810	15810	15810	0
503	20230724	114100	472625710	15810	15810	15810	15810	3
504	20230724	114000	472578280	15900	15900	15900	15900	5
505	20230724	113900	472498780	15900	15890	15900	15890	50
506	20230724	113800	471704090	15890	15900	15900	15800	402
507	20230724	113700	465341380	15940	15830	15940	15830	74
508	20230724	113600	464168880	15840	15890	15950	15840	103
509	20230724	113500	462531500	15830	15860	15860	15830	286
510	20230724	113400	457999330	15860	15860	15860	15860	5
511	20230724	113300	457920030	15900	15900	15900	15900	0
512	20230724	113200	457920030	15900	15900	15900	15900	5
513	20230724	113100	457840530	15970	15890	15970	15850	250
514	20230724	113000	453872880	15900	15920	15920	15890	200
515	20230724	112900	450689580	15950	15950	15950	15950	221
516	20230724	112800	447164630	15890	15950	15950	15890	7
517	20230724	112700	447053280	15900	15890	15900	15890	407
518	20230724	112600	440582890	15890	15890	15890	15880	12
519	20230724	112500	440392220	15840	15840	15840	15840	0
520	20230724	112400	440392220	15840	15840	15840	15840	1
521	20230724	112300	440376380	15840	15840	15840	15840	1
522	20230724	112200	440360540	15840	15850	15900	15840	24
523	20230724	112100	439980140	15860	15900	15900	15860	103
524	20230724	112000	438345560	15870	15870	15870	15870	12
525	20230724	111900	438155120	15870	15870	15870	15870	0
526	20230724	111800	438155120	15870	15910	15910	15870	95
527	20230724	111700	436644900	15910	15910	15910	15910	0
528	20230724	111600	436644900	15910	15920	15920	15910	10
529	20230724	111500	436485750	15950	15940	15950	15940	2
530	20230724	111400	436453860	15910	15910	15910	15910	0
531	20230724	111300	436453860	15910	15910	15910	15910	0
532	20230724	111200	436453860	15910	15910	15910	15910	1
533	20230724	111100	436437950	15930	15950	15950	15930	153
534	20230724	111000	433997780	15950	15950	15950	15950	2
535	20230724	110900	433965880	15950	15950	15950	15950	4
536	20230724	110800	433902080	15900	15900	15900	15900	0
537	20230724	110700	433902080	15900	15950	15950	15900	2
538	20230724	110600	433870230	15950	15950	15950	15950	2
539	20230724	110500	433838330	15960	15960	15960	15960	312
540	20230724	110400	428858810	15970	15970	15970	15970	0
541	20230724	110300	428858810	15970	15980	15990	15970	4
542	20230724	110200	428794890	15990	15900	15990	15900	23
543	20230724	110100	428427650	15970	15970	15970	15970	0
544	20230724	110000	428427650	15970	15970	15970	15970	0
545	20230724	105900	428427650	15970	15970	15970	15970	0
546	20230724	105800	428427650	15970	15920	15970	15910	265
547	20230724	105700	424196560	15920	15930	15930	15920	4
548	20230724	105600	424132860	15940	15960	15960	15940	110
549	20230724	105500	422378230	15950	15950	15950	15950	0
550	20230724	105400	422378230	15950	15990	15990	15950	15
551	20230724	105300	422138780	15980	15980	15980	15980	6
552	20230724	105200	422042900	15990	16010	16020	15990	117
553	20230724	105100	420169800	15960	15960	15960	15960	1
554	20230724	105000	420153840	15960	15960	15960	15960	5
555	20230724	104900	420074040	15960	15960	15960	15960	15
556	20230724	104800	419834640	15960	15960	15960	15960	1
557	20230724	104700	419818680	16000	16000	16000	16000	0
558	20230724	104600	419818680	16000	15980	16000	15970	165
559	20230724	104500	417178870	16020	16020	16020	16020	0
560	20230724	104400	417178870	16020	16000	16020	15990	105
561	20230724	104300	415499870	16020	16010	16020	15980	211
562	20230724	104200	412127750	16020	16020	16020	15980	23
563	20230724	104100	411760100	15980	15980	15980	15980	301
564	20230724	104000	406950120	15980	15980	15980	15980	0
565	20230724	103900	406950120	15980	15980	15980	15980	0
566	20230724	103800	406950120	15980	15980	15980	15980	0
567	20230724	103700	406950120	15980	15980	15980	15980	76
568	20230724	103600	405735640	15980	15980	15980	15980	102
569	20230724	103500	404105680	16000	16000	16000	16000	0
570	20230724	103400	404105680	16000	16020	16020	15980	369
571	20230724	103300	398201440	16000	16000	16000	16000	0
572	20230724	103200	398201440	16000	16000	16000	16000	0
573	20230724	103100	398201440	16000	16030	16040	16000	514
574	20230724	103000	389965860	16030	16030	16030	16030	0
575	20230724	102900	389965860	16030	16030	16030	16030	1
576	20230724	102800	389949830	15990	15990	15990	15990	110
577	20230724	102700	388190930	15980	15980	15980	15980	18
578	20230724	102600	387903290	15990	16010	16010	15990	271
579	20230724	102500	383566460	16010	16020	16020	16010	35
580	20230724	102400	383005930	16050	16030	16050	16030	3
581	20230724	102300	382957820	16030	16030	16030	16030	1
582	20230724	102200	382941790	16030	16040	16050	16030	27
583	20230724	102100	382508880	15990	16030	16030	15990	164
584	20230724	102000	379884860	16040	16050	16050	16040	240
585	20230724	101900	376032870	16110	16120	16120	16050	200
586	20230724	101800	372816370	16100	16010	16130	16010	230
587	20230724	101700	369121890	16140	16060	16140	16060	300
588	20230724	101600	364289240	16070	16070	16070	16070	20
589	20230724	101500	363967840	16070	15880	16070	15880	1798
590	20230724	101400	335242990	15870	15870	15870	15870	6
591	20230724	101300	335147770	15870	15870	15870	15870	10
592	20230724	101200	334989070	15800	15800	15800	15800	0
593	20230724	101100	334989070	15800	15800	15800	15800	151
594	20230724	101000	332603270	15800	15800	15800	15800	151
595	20230724	100900	330217470	15780	15760	15880	15760	72
596	20230724	100800	329080590	15870	15740	15870	15740	149
597	20230724	100700	326725630	15750	15750	15750	15750	31
598	20230724	100600	326237380	15750	15750	15750	15750	250
599	20230724	100500	322299880	15750	15750	15750	15750	60
600	20230724	100400	321354880	15750	15750	15750	15750	0
601	20230724	100300	321354880	15750	15850	15860	15750	152
602	20230724	100200	318949730	15740	15860	15860	15740	51
603	20230724	100100	318146870	15870	15750	15870	15750	99
604	20230724	100000	316581960	15720	15860	15880	15720	111
605	20230724	095900	314827590	15720	15730	15880	15700	1830
606	20230724	095800	286050170	15760	15770	15770	15760	43
607	20230724	095700	285372200	15790	15780	15790	15770	481
608	20230724	095600	277786490	15880	15880	15880	15770	189
609	20230724	095500	274790670	15880	15760	15880	15760	183
610	20230724	095400	271899540	15760	15750	15760	15740	64
611	20230724	095300	270892000	15750	15740	15750	15730	87
612	20230724	095200	269523110	15760	15750	15760	15740	260
613	20230724	095100	265429690	15750	15800	15830	15750	260
614	20230724	095000	261329640	15830	15830	15830	15810	135
615	20230724	094900	259194640	15870	15800	15930	15800	83
616	20230724	094800	257882210	15800	15840	15940	15800	986
617	20230724	094700	242288350	15850	15860	15860	15850	109
618	20230724	094600	240559670	15870	15950	15950	15870	243
619	20230724	094500	236695060	15900	15960	15960	15900	176
620	20230724	094400	233890780	15940	15940	15960	15930	175
621	20230724	094300	231101460	15960	15950	15960	15950	24
622	20230724	094200	230718640	15970	15970	15970	15950	161
623	20230724	094100	228148990	15960	15960	15960	15950	361
624	20230724	094000	222387640	15970	15970	15970	15970	2
625	20230724	093900	222355700	15950	15950	15950	15950	10
626	20230724	093800	222196200	16030	16030	16030	16030	0
627	20230724	093700	222196200	16030	16000	16030	16000	22
628	20230724	093600	221843660	15960	16000	16030	15960	46
629	20230724	093500	221108360	16030	16050	16050	16030	45
630	20230724	093400	220386970	16030	16070	16080	16030	73
631	20230724	093300	219216640	16070	16070	16070	16070	0
632	20230724	093200	219216640	16070	16070	16080	16010	305
633	20230724	093100	214323200	16080	16060	16080	16060	73
634	20230724	093000	213150560	16060	16010	16070	16010	343
635	20230724	092900	207648020	15920	15920	15920	15920	1
636	20230724	092800	207632100	16030	15900	16030	15870	520
637	20230724	092700	199349990	16000	15860	16000	15860	309
638	20230724	092600	194423850	15850	15950	15970	15850	427
639	20230724	092500	187626310	15950	15850	15950	15850	30
640	20230724	092400	187149860	15970	15970	15970	15970	0
641	20230724	092300	187149860	15970	15950	15970	15950	132
642	20230724	092200	185042680	15970	15810	15970	15810	119
643	20230724	092100	183148460	15810	15880	15980	15750	309
644	20230724	092000	178266040	16000	15990	16000	15990	10
645	20230724	091900	178106130	16000	15720	16000	15700	2029
646	20230724	091800	146093380	15700	15750	15750	15690	84
647	20230724	091700	144774490	15750	15750	15750	15700	1411
648	20230724	091600	122616240	15750	15750	15750	15730	5
649	20230724	091500	122537510	15710	15750	15750	15700	311
650	20230724	091400	117639750	15750	15710	15750	15700	1113
651	20230724	091300	100152720	15710	15720	15720	15710	477
652	20230724	091200	92655440	15760	15760	15760	15710	131
653	20230724	091100	90596330	15710	15760	15760	15710	311
654	20230724	091000	85709270	15730	15730	15730	15730	133
655	20230724	090900	83617180	15760	15750	15760	15750	2
656	20230724	090800	83585670	15730	15730	15770	15730	325
657	20230724	090700	78472940	15740	15740	15740	15730	225
658	20230724	090600	74931520	15740	15740	15740	15710	889
659	20230724	090500	60946090	15740	15800	15810	15740	813
660	20230724	090400	48146410	15790	15870	15870	15790	225
661	20230724	090300	44587090	15880	16090	16130	15880	55
662	20230724	090200	43702790	16090	15920	16090	15920	84
663	20230724	090100	42363020	15920	15810	15920	15810	632
664	20230724	090000	32306450	15810	15730	15980	15730	2053