KissMeData/170900/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	200200	1165892400	53400	53400	53400	53400	208
3	20230724	200100	1165892400	53400	53400	53400	53400	0
4	20230724	200000	1165892400	53400	53400	53400	53400	0
5	20230724	195900	1165892400	53400	53400	53400	53400	0
6	20230724	195800	1165892400	53400	53400	53400	53400	0
7	20230724	195700	1165892400	53400	53400	53400	53400	0
8	20230724	195600	1165892400	53400	53400	53400	53400	0
9	20230724	195500	1165892400	53400	53400	53400	53400	0
10	20230724	195400	1165892400	53400	53400	53400	53400	0
11	20230724	195300	1165892400	53400	53400	53400	53400	0
12	20230724	195200	1165892400	53400	53400	53400	53400	0
13	20230724	195100	1165892400	53400	53400	53400	53400	0
14	20230724	195000	1165892400	53400	53400	53400	53400	0
15	20230724	194900	1165892400	53400	53400	53400	53400	0
16	20230724	194800	1165892400	53400	53400	53400	53400	0
17	20230724	194700	1165892400	53400	53400	53400	53400	0
18	20230724	194600	1165892400	53400	53400	53400	53400	0
19	20230724	194500	1165892400	53400	53400	53400	53400	0
20	20230724	194400	1165892400	53400	53400	53400	53400	0
21	20230724	194300	1165892400	53400	53400	53400	53400	0
22	20230724	194200	1165892400	53400	53400	53400	53400	0
23	20230724	194100	1165892400	53400	53400	53400	53400	0
24	20230724	194000	1165892400	53400	53400	53400	53400	0
25	20230724	193900	1165892400	53400	53400	53400	53400	0
26	20230724	193800	1165892400	53400	53400	53400	53400	0
27	20230724	193700	1165892400	53400	53400	53400	53400	0
28	20230724	193600	1165892400	53400	53400	53400	53400	0
29	20230724	193500	1165892400	53400	53400	53400	53400	0
30	20230724	193400	1165892400	53400	53400	53400	53400	0
31	20230724	193300	1165892400	53400	53400	53400	53400	0
32	20230724	193200	1165892400	53400	53400	53400	53400	208
33	20230724	193100	1165892400	53400	53400	53400	53400	0
34	20230724	193000	1165892400	53400	53400	53400	53400	0
35	20230724	192900	1165892400	53400	53400	53400	53400	0
36	20230724	192800	1165892400	53400	53400	53400	53400	0
37	20230724	192700	1165892400	53400	53400	53400	53400	0
38	20230724	192600	1165892400	53400	53400	53400	53400	0
39	20230724	192500	1165892400	53400	53400	53400	53400	0
40	20230724	192400	1165892400	53400	53400	53400	53400	0
41	20230724	192300	1165892400	53400	53400	53400	53400	0
42	20230724	192200	1165892400	53400	53400	53400	53400	0
43	20230724	192100	1165892400	53400	53400	53400	53400	0
44	20230724	192000	1165892400	53400	53400	53400	53400	0
45	20230724	191900	1165892400	53400	53400	53400	53400	0
46	20230724	191800	1165892400	53400	53400	53400	53400	0
47	20230724	191700	1165892400	53400	53400	53400	53400	0
48	20230724	191600	1165892400	53400	53400	53400	53400	0
49	20230724	191500	1165892400	53400	53400	53400	53400	0
50	20230724	191400	1165892400	53400	53400	53400	53400	0
51	20230724	191300	1165892400	53400	53400	53400	53400	0
52	20230724	191200	1165892400	53400	53400	53400	53400	0
53	20230724	191100	1165892400	53400	53400	53400	53400	0
54	20230724	191000	1165892400	53400	53400	53400	53400	0
55	20230724	190900	1165892400	53400	53400	53400	53400	0
56	20230724	190800	1165892400	53400	53400	53400	53400	0
57	20230724	190700	1165892400	53400	53400	53400	53400	0
58	20230724	190600	1165892400	53400	53400	53400	53400	0
59	20230724	190500	1165892400	53400	53400	53400	53400	0
60	20230724	190400	1165892400	53400	53400	53400	53400	0
61	20230724	190300	1165892400	53400	53400	53400	53400	0
62	20230724	190200	1165892400	53400	53400	53400	53400	208
63	20230724	190100	1165892400	53400	53400	53400	53400	0
64	20230724	190000	1165892400	53400	53400	53400	53400	0
65	20230724	185900	1165892400	53400	53400	53400	53400	0
66	20230724	185800	1165892400	53400	53400	53400	53400	0
67	20230724	185700	1165892400	53400	53400	53400	53400	0
68	20230724	185600	1165892400	53400	53400	53400	53400	0
69	20230724	185500	1165892400	53400	53400	53400	53400	0
70	20230724	185400	1165892400	53400	53400	53400	53400	0
71	20230724	185300	1165892400	53400	53400	53400	53400	0
72	20230724	185200	1165892400	53400	53400	53400	53400	0
73	20230724	185100	1165892400	53400	53400	53400	53400	0
74	20230724	185000	1165892400	53400	53400	53400	53400	0
75	20230724	184900	1165892400	53400	53400	53400	53400	0
76	20230724	184800	1165892400	53400	53400	53400	53400	0
77	20230724	184700	1165892400	53400	53400	53400	53400	0
78	20230724	184600	1165892400	53400	53400	53400	53400	0
79	20230724	184500	1165892400	53400	53400	53400	53400	0
80	20230724	184400	1165892400	53400	53400	53400	53400	0
81	20230724	184300	1165892400	53400	53400	53400	53400	0
82	20230724	184200	1165892400	53400	53400	53400	53400	0
83	20230724	184100	1165892400	53400	53400	53400	53400	0
84	20230724	184000	1165892400	53400	53400	53400	53400	0
85	20230724	183900	1165892400	53400	53400	53400	53400	0
86	20230724	183800	1165892400	53400	53400	53400	53400	0
87	20230724	183700	1165892400	53400	53400	53400	53400	0
88	20230724	183600	1165892400	53400	53400	53400	53400	0
89	20230724	183500	1165892400	53400	53400	53400	53400	0
90	20230724	183400	1165892400	53400	53400	53400	53400	0
91	20230724	183300	1165892400	53400	53400	53400	53400	0
92	20230724	183200	1165892400	53400	53400	53400	53400	208
93	20230724	183100	1165892400	53400	53400	53400	53400	0
94	20230724	183000	1165892400	53400	53400	53400	53400	0
95	20230724	182900	1165892400	53400	53400	53400	53400	0
96	20230724	182800	1165892400	53400	53400	53400	53400	0
97	20230724	182700	1165892400	53400	53400	53400	53400	0
98	20230724	182600	1165892400	53400	53400	53400	53400	0
99	20230724	182500	1165892400	53400	53400	53400	53400	0
100	20230724	182400	1165892400	53400	53400	53400	53400	0
101	20230724	182300	1165892400	53400	53400	53400	53400	0
102	20230724	182200	1165892400	53400	53400	53400	53400	0
103	20230724	182100	1165892400	53400	53400	53400	53400	0
104	20230724	182000	1165892400	53400	53400	53400	53400	0
105	20230724	181900	1165892400	53400	53400	53400	53400	0
106	20230724	181800	1165892400	53400	53400	53400	53400	0
107	20230724	181700	1165892400	53400	53400	53400	53400	0
108	20230724	181600	1165892400	53400	53400	53400	53400	0
109	20230724	181500	1165892400	53400	53400	53400	53400	0
110	20230724	181400	1165892400	53400	53400	53400	53400	0
111	20230724	181300	1165892400	53400	53400	53400	53400	0
112	20230724	181200	1165892400	53400	53400	53400	53400	0
113	20230724	181100	1165892400	53400	53400	53400	53400	0
114	20230724	181000	1165892400	53400	53400	53400	53400	0
115	20230724	180900	1165892400	53400	53400	53400	53400	0
116	20230724	180800	1165892400	53400	53400	53400	53400	0
117	20230724	180700	1165892400	53400	53400	53400	53400	0
118	20230724	180600	1165892400	53400	53400	53400	53400	0
119	20230724	180500	1165892400	53400	53400	53400	53400	0
120	20230724	180400	1165892400	53400	53400	53400	53400	0
121	20230724	180300	1165892400	53400	53400	53400	53400	0
122	20230724	180200	1165892400	53400	53400	53400	53400	208
123	20230724	180100	1165892400	53400	53400	53400	53400	0
124	20230724	180000	1165892400	53400	53400	53400	53400	0
125	20230724	175900	1165892400	53400	53400	53400	53400	0
126	20230724	175800	1165892400	53400	53400	53400	53400	0
127	20230724	175700	1165892400	53400	53400	53400	53400	0
128	20230724	175600	1165892400	53400	53400	53400	53400	0
129	20230724	175500	1165892400	53400	53400	53400	53400	0
130	20230724	175400	1165892400	53400	53400	53400	53400	0
131	20230724	175300	1165892400	53400	53400	53400	53400	0
132	20230724	175200	1165892400	53400	53400	53400	53400	0
133	20230724	175100	1165892400	53400	53400	53400	53400	0
134	20230724	175000	1165892400	53400	53400	53400	53400	0
135	20230724	174900	1165892400	53400	53400	53400	53400	0
136	20230724	174800	1165892400	53400	53400	53400	53400	0
137	20230724	174700	1165892400	53400	53400	53400	53400	0
138	20230724	174600	1165892400	53400	53400	53400	53400	0
139	20230724	174500	1165892400	53400	53400	53400	53400	0
140	20230724	174400	1165892400	53400	53400	53400	53400	0
141	20230724	174300	1165892400	53400	53400	53400	53400	0
142	20230724	174200	1165892400	53400	53400	53400	53400	0
143	20230724	174100	1165892400	53400	53400	53400	53400	0
144	20230724	174000	1165892400	53400	53400	53400	53400	0
145	20230724	173900	1165892400	53400	53400	53400	53400	0
146	20230724	173800	1165892400	53400	53400	53400	53400	0
147	20230724	173700	1165892400	53400	53400	53400	53400	0
148	20230724	173600	1165892400	53400	53400	53400	53400	0
149	20230724	173500	1165892400	53400	53400	53400	53400	0
150	20230724	173400	1165892400	53400	53400	53400	53400	0
151	20230724	173300	1165892400	53400	53400	53400	53400	0
152	20230724	173200	1165892400	53400	53400	53400	53400	208
153	20230724	173100	1165892400	53400	53400	53400	53400	0
154	20230724	173000	1165892400	53400	53400	53400	53400	0
155	20230724	172900	1165892400	53400	53400	53400	53400	0
156	20230724	172800	1165892400	53400	53400	53400	53400	0
157	20230724	172700	1165892400	53400	53400	53400	53400	0
158	20230724	172600	1165892400	53400	53400	53400	53400	0
159	20230724	172500	1165892400	53400	53400	53400	53400	0
160	20230724	172400	1165892400	53400	53400	53400	53400	0
161	20230724	172300	1165892400	53400	53400	53400	53400	0
162	20230724	172200	1165892400	53400	53400	53400	53400	0
163	20230724	172100	1165892400	53400	53400	53400	53400	0
164	20230724	172000	1165892400	53400	53400	53400	53400	0
165	20230724	171900	1165892400	53400	53400	53400	53400	0
166	20230724	171800	1165892400	53400	53400	53400	53400	0
167	20230724	171700	1165892400	53400	53400	53400	53400	0
168	20230724	171600	1165892400	53400	53400	53400	53400	0
169	20230724	171500	1165892400	53400	53400	53400	53400	0
170	20230724	171400	1165892400	53400	53400	53400	53400	0
171	20230724	171300	1165892400	53400	53400	53400	53400	0
172	20230724	171200	1165892400	53400	53400	53400	53400	0
173	20230724	171100	1165892400	53400	53400	53400	53400	0
174	20230724	171000	1165892400	53400	53400	53400	53400	0
175	20230724	170900	1165892400	53400	53400	53400	53400	0
176	20230724	170800	1165892400	53400	53400	53400	53400	0
177	20230724	170700	1165892400	53400	53400	53400	53400	0
178	20230724	170600	1165892400	53400	53400	53400	53400	0
179	20230724	170500	1165892400	53400	53400	53400	53400	0
180	20230724	170400	1165892400	53400	53400	53400	53400	0
181	20230724	170300	1165892400	53400	53400	53400	53400	0
182	20230724	170200	1165892400	53400	53400	53400	53400	208
183	20230724	170100	1165892400	53400	53400	53400	53400	0
184	20230724	170000	1165892400	53400	53400	53400	53400	0
185	20230724	165900	1165892400	53400	53400	53400	53400	0
186	20230724	165800	1165892400	53400	53400	53400	53400	0
187	20230724	165700	1165892400	53400	53400	53400	53400	0
188	20230724	165600	1165892400	53400	53400	53400	53400	0
189	20230724	165500	1165892400	53400	53400	53400	53400	0
190	20230724	165400	1165892400	53400	53400	53400	53400	0
191	20230724	165300	1165892400	53400	53400	53400	53400	0
192	20230724	165200	1165892400	53400	53400	53400	53400	0
193	20230724	165100	1165892400	53400	53400	53400	53400	0
194	20230724	165000	1165892400	53400	53400	53400	53400	0
195	20230724	164900	1165892400	53400	53400	53400	53400	0
196	20230724	164800	1165892400	53400	53400	53400	53400	0
197	20230724	164700	1165892400	53400	53400	53400	53400	0
198	20230724	164600	1165892400	53400	53400	53400	53400	0
199	20230724	164500	1165892400	53400	53400	53400	53400	0
200	20230724	164400	1165892400	53400	53400	53400	53400	0
201	20230724	164300	1165892400	53400	53400	53400	53400	0
202	20230724	164200	1165892400	53400	53400	53400	53400	0
203	20230724	164100	1165892400	53400	53400	53400	53400	0
204	20230724	164000	1165892400	53400	53400	53400	53400	0
205	20230724	163900	1165892400	53400	53400	53400	53400	0
206	20230724	163800	1165892400	53400	53400	53400	53400	0
207	20230724	163700	1165892400	53400	53400	53400	53400	0
208	20230724	163600	1165892400	53400	53400	53400	53400	0
209	20230724	163500	1165892400	53400	53400	53400	53400	0
210	20230724	163400	1165892400	53400	53400	53400	53400	0
211	20230724	163300	1165892400	53400	53400	53400	53400	0
212	20230724	163200	1165892400	53400	53400	53400	53400	208
213	20230724	163100	1165892400	53400	53400	53400	53400	0
214	20230724	163000	1165892400	53400	53400	53400	53400	0
215	20230724	162900	1165892400	53400	53400	53400	53400	0
216	20230724	162800	1165892400	53400	53400	53400	53400	0
217	20230724	162700	1165892400	53400	53400	53400	53400	0
218	20230724	162600	1165892400	53400	53400	53400	53400	0
219	20230724	162500	1165892400	53400	53400	53400	53400	0
220	20230724	162400	1165892400	53400	53400	53400	53400	0
221	20230724	162300	1165892400	53400	53400	53400	53400	0
222	20230724	162200	1165892400	53400	53400	53400	53400	0
223	20230724	162100	1165892400	53400	53400	53400	53400	0
224	20230724	162000	1165892400	53400	53400	53400	53400	0
225	20230724	161900	1165892400	53400	53400	53400	53400	0
226	20230724	161800	1165892400	53400	53400	53400	53400	0
227	20230724	161700	1165892400	53400	53400	53400	53400	0
228	20230724	161600	1165892400	53400	53400	53400	53400	0
229	20230724	161500	1165892400	53400	53400	53400	53400	0
230	20230724	161400	1165892400	53400	53400	53400	53400	0
231	20230724	161300	1165892400	53400	53400	53400	53400	0
232	20230724	161200	1165892400	53400	53400	53400	53400	0
233	20230724	161100	1165892400	53400	53400	53400	53400	0
234	20230724	161000	1165892400	53400	53400	53400	53400	0
235	20230724	160900	1165892400	53400	53400	53400	53400	0
236	20230724	160800	1165892400	53400	53400	53400	53400	0
237	20230724	160700	1165892400	53400	53400	53400	53400	0
238	20230724	160600	1165892400	53400	53400	53400	53400	0
239	20230724	160500	1165892400	53400	53400	53400	53400	0
240	20230724	160400	1165892400	53400	53400	53400	53400	0
241	20230724	160300	1165892400	53400	53400	53400	53400	0
242	20230724	160200	1165892400	53400	53400	53400	53400	208
243	20230724	160100	1165892400	53400	53400	53400	53400	0
244	20230724	160000	1165892400	53400	53400	53400	53400	0
245	20230724	155900	1165892400	53400	53400	53400	53400	0
246	20230724	155800	1165892400	53400	53400	53400	53400	0
247	20230724	155700	1165892400	53400	53400	53400	53400	0
248	20230724	155600	1165892400	53400	53400	53400	53400	0
249	20230724	155500	1165892400	53400	53400	53400	53400	0
250	20230724	155400	1165892400	53400	53400	53400	53400	0
251	20230724	155300	1165892400	53400	53400	53400	53400	0
252	20230724	155200	1165892400	53400	53400	53400	53400	0
253	20230724	155100	1165892400	53400	53400	53400	53400	0
254	20230724	155000	1165892400	53400	53400	53400	53400	0
255	20230724	154900	1165892400	53400	53400	53400	53400	0
256	20230724	154800	1165892400	53400	53400	53400	53400	0
257	20230724	154700	1165892400	53400	53400	53400	53400	0
258	20230724	154600	1165892400	53400	53400	53400	53400	0
259	20230724	154500	1165892400	53400	53400	53400	53400	0
260	20230724	154400	1165892400	53400	53400	53400	53400	0
261	20230724	154300	1165892400	53400	53400	53400	53400	0
262	20230724	154200	1165892400	53400	53400	53400	53400	0
263	20230724	154100	1165892400	53400	53400	53400	53400	0
264	20230724	154000	1165892400	53400	53400	53400	53400	0
265	20230724	153900	1165892400	53400	53400	53400	53400	0
266	20230724	153800	1165892400	53400	53400	53400	53400	0
267	20230724	153700	1165892400	53400	53400	53400	53400	0
268	20230724	153600	1165892400	53400	53400	53400	53400	0
269	20230724	153500	1165892400	53400	53400	53400	53400	0
270	20230724	153400	1165892400	53400	53400	53400	53400	0
271	20230724	153300	1165892400	53400	53400	53400	53400	0
272	20230724	153200	1165892400	53400	53400	53400	53400	208
273	20230724	153100	1165892400	53400	53400	53400	53400	0
274	20230724	153000	1165892400	53400	53400	53400	53400	208
275	20230724	152900	1154785200	53300	53300	53300	53300	0
276	20230724	152800	1154785200	53300	53300	53300	53300	0
277	20230724	152700	1154785200	53300	53300	53300	53300	0
278	20230724	152600	1154785200	53300	53300	53300	53300	0
279	20230724	152500	1154785200	53300	53300	53300	53300	0
280	20230724	152400	1154785200	53300	53300	53300	53300	0
281	20230724	152300	1154785200	53300	53300	53300	53300	0
282	20230724	152200	1154785200	53300	53300	53300	53300	0
283	20230724	152100	1154785200	53300	53300	53300	53300	0
284	20230724	152000	1154785200	53300	53300	53300	53300	0
285	20230724	151900	1154785200	53300	53200	53300	53200	31
286	20230724	151800	1153135900	53200	53100	53200	53100	19
287	20230724	151700	1152125300	53100	53100	53100	53100	325
288	20230724	151600	1134867800	53100	53200	53200	53100	236
289	20230724	151500	1122328400	53200	53200	53200	53200	0
290	20230724	151400	1122328400	53200	53200	53200	53200	0
291	20230724	151300	1122328400	53200	53200	53200	53100	54
292	20230724	151200	1119458300	53200	53200	53200	53200	0
293	20230724	151100	1119458300	53200	53200	53200	53200	11
294	20230724	151000	1118873100	53100	53100	53100	53100	60
295	20230724	150900	1115687100	53200	53200	53200	53200	1
296	20230724	150800	1115633900	53100	53100	53100	53100	0
297	20230724	150700	1115633900	53100	53200	53200	53100	61
298	20230724	150600	1112394700	53300	53300	53300	53300	1
299	20230724	150500	1112341400	53300	53300	53300	53200	9
300	20230724	150400	1111862300	53200	53200	53200	53200	4
301	20230724	150300	1111649500	53300	53300	53300	53300	0
302	20230724	150200	1111649500	53300	53300	53300	53300	17
303	20230724	150100	1110743400	53200	53200	53200	53200	15
304	20230724	150000	1109945400	53100	53100	53100	53100	2
305	20230724	145900	1109839200	53200	53200	53200	53200	5
306	20230724	145800	1109573200	53100	53300	53300	53100	255
307	20230724	145700	1096009500	53300	53300	53300	53300	13
308	20230724	145600	1095316600	53300	53300	53300	53300	0
309	20230724	145500	1095316600	53300	53300	53300	53300	0
310	20230724	145400	1095316600	53300	53300	53300	53300	5
311	20230724	145300	1095050100	53300	53300	53300	53300	7
312	20230724	145200	1094677000	53300	53300	53300	53300	50
313	20230724	145100	1092012000	53300	53300	53300	53300	6
314	20230724	145000	1091692200	53300	53300	53300	53300	36
315	20230724	144900	1089773400	53300	53300	53300	53300	100
316	20230724	144800	1084443400	53300	53300	53300	53300	0
317	20230724	144700	1084443400	53300	53300	53300	53300	161
318	20230724	144600	1075862100	53400	53400	53400	53300	11
319	20230724	144500	1075275200	53400	53400	53400	53400	1
320	20230724	144400	1075221800	53400	53400	53400	53400	33
321	20230724	144300	1073459600	53400	53400	53400	53400	0
322	20230724	144200	1073459600	53400	53400	53400	53400	150
323	20230724	144100	1065449600	53400	53400	53400	53400	114
324	20230724	144000	1059362000	53500	53400	53500	53400	106
325	20230724	143900	1053698200	53400	53400	53400	53400	0
326	20230724	143800	1053698200	53400	53400	53400	53400	2
327	20230724	143700	1053591400	53400	53400	53400	53400	99
328	20230724	143600	1048304800	53400	53400	53400	53400	100
329	20230724	143500	1042964800	53500	53400	53500	53400	61
330	20230724	143400	1039702400	53400	53400	53400	53400	7
331	20230724	143300	1039328600	53400	53400	53400	53400	0
332	20230724	143200	1039328600	53400	53400	53400	53400	31
333	20230724	143100	1037673200	53400	53400	53400	53400	11
334	20230724	143000	1037085800	53500	53500	53500	53500	106
335	20230724	142900	1031414800	53500	53500	53500	53500	259
336	20230724	142800	1017558300	53500	53500	53500	53500	100
337	20230724	142700	1012208300	53500	53600	53600	53500	8
338	20230724	142600	1011780200	53600	53600	53600	53600	11
339	20230724	142500	1011190600	53500	53500	53500	53500	26
340	20230724	142400	1009799600	53500	53500	53500	53500	46
341	20230724	142300	1007338600	53500	53500	53500	53500	4
342	20230724	142200	1007124600	53500	53500	53500	53500	4
343	20230724	142100	1006910600	53500	53500	53500	53500	123
344	20230724	142000	1000330100	53500	53500	53500	53500	0
345	20230724	141900	1000330100	53500	53500	53500	53500	8
346	20230724	141800	999902100	53600	53600	53600	53600	45
347	20230724	141700	997490100	53600	53600	53600	53600	101
348	20230724	141600	992076500	53600	53600	53600	53600	0
349	20230724	141500	992076500	53600	53600	53600	53600	15
350	20230724	141400	991272500	53600	53600	53600	53600	44
351	20230724	141300	988914100	53700	53700	53700	53700	1
352	20230724	141200	988860400	53600	53600	53600	53600	105
353	20230724	141100	983232400	53600	53600	53600	53600	24
354	20230724	141000	981946000	53600	53600	53600	53600	0
355	20230724	140900	981946000	53600	53600	53600	53600	109
356	20230724	140800	976103600	53600	53700	53700	53600	9
357	20230724	140700	975621000	53600	53600	53600	53600	0
358	20230724	140600	975621000	53600	53600	53600	53600	66
359	20230724	140500	972083400	53600	53600	53600	53600	0
360	20230724	140400	972083400	53600	53600	53600	53600	56
361	20230724	140300	969081800	53600	53600	53600	53600	109
362	20230724	140200	963239400	53600	53600	53600	53600	0
363	20230724	140100	963239400	53600	53600	53600	53600	100
364	20230724	140000	957879400	53600	53700	53700	53600	49
365	20230724	135900	955249200	53600	53600	53600	53600	0
366	20230724	135800	955249200	53600	53600	53600	53600	0
367	20230724	135700	955249200	53600	53600	53600	53600	3
368	20230724	135600	955088400	53600	53600	53600	53600	6
369	20230724	135500	954766800	53600	53600	53600	53600	0
370	20230724	135400	954766800	53600	53600	53600	53600	0
371	20230724	135300	954766800	53600	53600	53600	53600	7
372	20230724	135200	954391600	53700	53700	53700	53700	0
373	20230724	135100	954391600	53700	53700	53700	53700	1
374	20230724	135000	954337900	53700	53700	53700	53700	1
375	20230724	134900	954284200	53600	53600	53600	53600	7
376	20230724	134800	953909000	53600	53600	53600	53600	4
377	20230724	134700	953694600	53600	53600	53600	53600	66
378	20230724	134600	950157000	53700	53700	53700	53700	64
379	20230724	134500	946720200	53700	53700	53700	53700	0
380	20230724	134400	946720200	53700	53700	53700	53700	0
381	20230724	134300	946720200	53700	53700	53700	53700	2
382	20230724	134200	946612800	53600	53700	53700	53600	68
383	20230724	134100	942967500	53600	53800	54200	53600	104
384	20230724	134000	937376500	53600	53500	53600	53500	49
385	20230724	133900	934751000	53600	53500	53600	53500	248
386	20230724	133800	921482900	53500	53500	53500	53500	0
387	20230724	133700	921482900	53500	53500	53500	53500	14
388	20230724	133600	920733900	53500	53500	53500	53500	10
389	20230724	133500	920198900	53600	53500	53600	53500	113
390	20230724	133400	914153300	53500	53500	53500	53500	649
391	20230724	133300	879431800	53500	53500	53500	53500	0
392	20230724	133200	879431800	53500	53500	53500	53500	0
393	20230724	133100	879431800	53500	53500	53500	53500	0
394	20230724	133000	879431800	53500	53600	53600	53500	11
395	20230724	132900	878842800	53600	53700	53700	53600	30
396	20230724	132800	877234300	53500	53500	53500	53500	108
397	20230724	132700	871456300	53600	53600	53600	53600	1
398	20230724	132600	871402700	53600	53600	53600	53600	370
399	20230724	132500	851570700	53600	53600	53600	53600	0
400	20230724	132400	851570700	53600	53600	53600	53600	0
401	20230724	132300	851570700	53600	53600	53600	53600	0
402	20230724	132200	851570700	53600	53600	53600	53600	0
403	20230724	132100	851570700	53600	53600	53600	53600	0
404	20230724	132000	851570700	53600	53600	53600	53600	15
405	20230724	131900	850766700	53700	53700	53700	53700	6
406	20230724	131800	850444500	53700	53700	53700	53700	0
407	20230724	131700	850444500	53700	53700	53700	53700	4
408	20230724	131600	850229700	53700	53700	53700	53700	0
409	20230724	131500	850229700	53700	53700	53700	53700	7
410	20230724	131400	849853800	53700	53700	53700	53700	0
411	20230724	131300	849853800	53700	53700	53700	53700	3
412	20230724	131200	849692700	53700	53700	53700	53700	0
413	20230724	131100	849692700	53700	53600	53700	53600	8
414	20230724	131000	849263800	53700	53700	53700	53700	0
415	20230724	130900	849263800	53700	53700	53700	53700	0
416	20230724	130800	849263800	53700	53700	53700	53700	4
417	20230724	130700	849049000	53600	53600	53600	53600	111
418	20230724	130600	843099400	53600	53600	53600	53600	273
419	20230724	130500	828466600	53700	53900	53900	53700	695
420	20230724	130400	791117100	53900	53900	53900	53900	0
421	20230724	130300	791117100	53900	53800	53900	53800	125
422	20230724	130200	784389600	53800	53800	53800	53800	0
423	20230724	130100	784389600	53800	53800	53800	53800	0
424	20230724	130000	784389600	53800	53800	53800	53800	0
425	20230724	125900	784389600	53800	53800	53800	53800	4
426	20230724	125800	784174400	53800	53800	53800	53800	0
427	20230724	125700	784174400	53800	53800	53800	53800	0
428	20230724	125600	784174400	53800	53800	53800	53800	6
429	20230724	125500	783851600	53800	53800	53800	53800	0
430	20230724	125400	783851600	53800	53800	53800	53800	0
431	20230724	125300	783851600	53800	53800	53800	53800	10
432	20230724	125200	783313600	53800	53800	53800	53800	117
433	20230724	125100	777019000	53900	53900	53900	53900	5
434	20230724	125000	776749500	53800	53800	53800	53800	13
435	20230724	124900	776050100	53800	53800	53800	53800	6
436	20230724	124800	775727300	53800	53800	53800	53800	1
437	20230724	124700	775673500	53700	53800	53800	53700	5
438	20230724	124600	775404600	53800	53800	53800	53800	0
439	20230724	124500	775404600	53800	53800	53800	53800	0
440	20230724	124400	775404600	53800	53700	53800	53700	41
441	20230724	124300	773200400	53800	53800	53800	53800	2
442	20230724	124200	773092800	53800	53800	53800	53800	112
443	20230724	124100	767067200	53800	53800	53800	53800	2
444	20230724	124000	766959600	53800	53800	53800	53800	5
445	20230724	123900	766690600	53900	53900	53900	53900	1
446	20230724	123800	766636700	53900	53800	53900	53800	7
447	20230724	123700	766259600	53800	53800	53800	53800	0
448	20230724	123600	766259600	53800	53800	53800	53800	6
449	20230724	123500	765936800	53800	53800	53800	53800	2
450	20230724	123400	765829200	53800	53800	53800	53800	0
451	20230724	123300	765829200	53800	53800	53800	53800	6
452	20230724	123200	765506400	53800	53800	53800	53800	5
453	20230724	123100	765237400	53800	53800	53800	53800	3
454	20230724	123000	765076000	53800	53800	53800	53800	2
455	20230724	122900	764968400	53800	53800	53800	53800	5
456	20230724	122800	764699400	53800	53800	53800	53800	4
457	20230724	122700	764484200	53800	53800	53800	53800	0
458	20230724	122600	764484200	53800	53800	53800	53800	154
459	20230724	122500	756199000	53900	53800	53900	53800	11
460	20230724	122400	755606700	53900	53900	53900	53900	1
461	20230724	122300	755552800	53900	53900	53900	53900	0
462	20230724	122200	755552800	53900	53900	53900	53900	15
463	20230724	122100	754744300	53800	53800	53800	53800	228
464	20230724	122000	742477900	53900	53900	53900	53900	0
465	20230724	121900	742477900	53900	53900	53900	53900	2
466	20230724	121800	742370100	53900	53900	53900	53900	1
467	20230724	121700	742316200	53900	53900	53900	53800	41
468	20230724	121600	740110200	54000	53900	54000	53900	13
469	20230724	121500	739408700	53900	53900	53900	53900	0
470	20230724	121400	739408700	53900	53900	53900	53900	4
471	20230724	121300	739193100	53900	53900	53900	53900	3
472	20230724	121200	739031400	53900	53900	53900	53900	2
473	20230724	121100	738923600	53900	53900	53900	53900	0
474	20230724	121000	738923600	53900	53900	53900	53900	4
475	20230724	120900	738708000	53900	53900	53900	53900	0
476	20230724	120800	738708000	53900	53900	53900	53900	6
477	20230724	120700	738384600	53900	53800	53900	53800	24
478	20230724	120600	737092900	53900	53900	53900	53900	1
479	20230724	120500	737039000	53900	53900	53900	53800	5
480	20230724	120400	736769800	53900	53900	53900	53900	6
481	20230724	120300	736446400	53900	53800	53900	53800	2
482	20230724	120200	736338700	53800	53800	53800	53800	0
483	20230724	120100	736338700	53800	53800	53800	53800	0
484	20230724	120000	736338700	53800	53900	53900	53800	116
485	20230724	115900	730088100	53900	53900	53900	53900	474
486	20230724	115800	704539500	53900	54000	54000	53900	18
487	20230724	115700	703568000	54000	54000	54000	54000	1
488	20230724	115600	703514000	54000	54000	54000	54000	1
489	20230724	115500	703460000	54000	54000	54000	54000	268
490	20230724	115400	688988000	54100	54100	54100	54100	0
491	20230724	115300	688988000	54100	54100	54100	54100	0
492	20230724	115200	688988000	54100	54100	54100	54100	1
493	20230724	115100	688933900	54100	54100	54100	54100	1
494	20230724	115000	688879800	54100	54100	54100	54100	24
495	20230724	114900	687581400	54100	54100	54100	54100	1
496	20230724	114800	687527300	54000	54000	54000	54000	18
497	20230724	114700	686555300	54200	54200	54200	54200	3
498	20230724	114600	686392700	54100	54100	54100	54100	20
499	20230724	114500	685310700	54100	54100	54100	54100	0
500	20230724	114400	685310700	54100	54100	54100	54100	5
501	20230724	114300	685040200	54000	54000	54000	54000	3
502	20230724	114200	684878200	54100	54100	54100	54100	133
503	20230724	114100	677682900	54100	54100	54100	54100	1
504	20230724	114000	677628800	54100	54100	54100	54100	26
505	20230724	113900	676222200	54100	54100	54100	54100	8
506	20230724	113800	675789400	54100	54100	54100	54100	103
507	20230724	113700	670217100	54100	54100	54100	54100	1
508	20230724	113600	670163000	54100	54000	54100	54000	8
509	20230724	113500	669730600	54100	54100	54100	54100	84
510	20230724	113400	665186200	54100	54100	54100	54100	1
511	20230724	113300	665132100	54100	54100	54100	54100	2
512	20230724	113200	665023900	54000	54000	54000	54000	6
513	20230724	113100	664699900	54000	54000	54000	54000	0
514	20230724	113000	664699900	54000	54000	54000	54000	0
515	20230724	112900	664699900	54000	54000	54000	54000	1
516	20230724	112800	664645900	54000	54100	54100	54000	6
517	20230724	112700	664321800	54100	54100	54100	54100	3
518	20230724	112600	664159500	54000	54000	54000	54000	101
519	20230724	112500	658705500	54000	54000	54000	54000	0
520	20230724	112400	658705500	54000	54000	54000	54000	7
521	20230724	112300	658327500	54000	54100	54100	54000	84
522	20230724	112200	653790600	54100	54100	54100	54100	1
523	20230724	112100	653736500	54000	54000	54000	54000	5
524	20230724	112000	653466500	54000	54000	54000	54000	5
525	20230724	111900	653196500	54000	54100	54100	54000	3
526	20230724	111800	653034400	54100	54100	54100	54100	0
527	20230724	111700	653034400	54100	54100	54100	54100	110
528	20230724	111600	647083400	54200	54100	54200	54100	6
529	20230724	111500	646758600	54100	54100	54100	54100	0
530	20230724	111400	646758600	54100	54100	54100	54100	1
531	20230724	111300	646704500	54100	54100	54100	54100	142
532	20230724	111200	639022300	54200	54200	54200	54200	1
533	20230724	111100	638968100	54200	54200	54200	54200	0
534	20230724	111000	638968100	54200	54200	54200	54200	5
535	20230724	110900	638697100	54100	54100	54100	54100	6
536	20230724	110800	638372500	54100	54100	54100	54100	39
537	20230724	110700	636262600	54200	54200	54200	54100	347
538	20230724	110600	617456600	54100	54100	54100	54000	82
539	20230724	110500	613020500	54100	54100	54100	54100	31
540	20230724	110400	611343400	54100	54100	54100	54100	0
541	20230724	110300	611343400	54100	54100	54100	54100	1
542	20230724	110200	611289300	54100	54100	54100	54100	1
543	20230724	110100	611235200	54100	54100	54100	54100	7
544	20230724	110000	610856500	54100	54100	54100	54100	0
545	20230724	105900	610856500	54100	54100	54100	54100	33
546	20230724	105800	609071200	54000	54000	54000	54000	7
547	20230724	105700	608693200	54000	54000	54000	54000	0
548	20230724	105600	608693200	54000	54000	54000	54000	0
549	20230724	105500	608693200	54000	54000	54000	54000	0
550	20230724	105400	608693200	54000	54100	54100	54000	299
551	20230724	105300	592518300	54200	54200	54200	54200	0
552	20230724	105200	592518300	54200	54100	54200	54100	11
553	20230724	105100	591922200	54100	54100	54100	54100	32
554	20230724	105000	590191000	54100	54100	54100	54100	5
555	20230724	104900	589920500	54200	54200	54200	54200	10
556	20230724	104800	589378500	54100	54200	54200	54100	8
557	20230724	104700	588945100	54200	54300	54300	54200	135
558	20230724	104600	581628000	54200	54200	54200	54200	0
559	20230724	104500	581628000	54200	54200	54200	54200	0
560	20230724	104400	581628000	54200	54200	54200	54200	0
561	20230724	104300	581628000	54200	54200	54200	54200	1
562	20230724	104200	581573800	54300	54300	54300	54300	15
563	20230724	104100	580759300	54300	54300	54300	54300	0
564	20230724	104000	580759300	54300	54300	54300	54300	9
565	20230724	103900	580270600	54200	54200	54200	54200	0
566	20230724	103800	580270600	54200	54300	54300	54200	8
567	20230724	103700	579836700	54200	54200	54200	54200	0
568	20230724	103600	579836700	54200	54200	54200	54200	0
569	20230724	103500	579836700	54200	54200	54200	54200	6
570	20230724	103400	579511500	54200	54200	54200	54200	0
571	20230724	103300	579511500	54200	54200	54200	54200	0
572	20230724	103200	579511500	54200	54200	54200	54200	0
573	20230724	103100	579511500	54200	54200	54200	54200	0
574	20230724	103000	579511500	54200	54200	54200	54200	12
575	20230724	102900	578861100	54200	54200	54200	54200	0
576	20230724	102800	578861100	54200	54200	54200	54200	263
577	20230724	102700	564606500	54100	54100	54100	54100	5
578	20230724	102600	564336000	54100	54100	54100	54100	0
579	20230724	102500	564336000	54100	54100	54100	54100	91
580	20230724	102400	559412900	54100	54100	54100	54100	5
581	20230724	102300	559142400	54000	54000	54000	54000	57
582	20230724	102200	556064400	54000	54100	54100	53900	302
583	20230724	102100	539756200	54200	54200	54200	54100	553
584	20230724	102000	509814800	54200	54200	54200	54200	0
585	20230724	101900	509814800	54200	54200	54200	54200	392
586	20230724	101800	488568400	54300	54200	54300	54200	32
587	20230724	101700	486830900	54400	54400	54400	54400	0
588	20230724	101600	486830900	54400	54300	54400	54300	34
589	20230724	101500	484984500	54300	54300	54300	54300	5
590	20230724	101400	484713000	54300	54300	54300	54300	101
591	20230724	101300	479228700	54300	54300	54300	54300	0
592	20230724	101200	479228700	54300	54400	54400	54300	5
593	20230724	101100	478957100	54300	54300	54300	54300	0
594	20230724	101000	478957100	54300	54300	54300	54300	0
595	20230724	100900	478957100	54300	54300	54300	54300	0
596	20230724	100800	478957100	54300	54300	54300	54300	0
597	20230724	100700	478957100	54300	54300	54300	54300	10
598	20230724	100600	478414100	54300	54400	54400	54300	6
599	20230724	100500	478087800	54300	54300	54300	54300	0
600	20230724	100400	478087800	54300	54300	54300	54300	0
601	20230724	100300	478087800	54300	54300	54300	54300	0
602	20230724	100200	478087800	54300	54300	54300	54300	164
603	20230724	100100	469182600	54300	54300	54300	54300	0
604	20230724	100000	469182600	54300	54300	54300	54300	91
605	20230724	095900	464241300	54300	54300	54300	54300	0
606	20230724	095800	464241300	54300	54300	54300	54300	0
607	20230724	095700	464241300	54300	54400	54400	54300	14
608	20230724	095600	463480800	54400	54400	54400	54400	0
609	20230724	095500	463480800	54400	54400	54400	54400	40
610	20230724	095400	461304800	54400	54400	54400	54400	1
611	20230724	095300	461250400	54400	54500	54500	54300	736
612	20230724	095200	421215800	54500	54500	54500	54500	253
613	20230724	095100	407427300	54500	54500	54500	54500	47
614	20230724	095000	404865800	54500	54600	54600	54500	290
615	20230724	094900	389049800	54500	54500	54500	54500	10
616	20230724	094800	388504800	54600	54600	54600	54600	1
617	20230724	094700	388450200	54500	54500	54500	54500	11
618	20230724	094600	387850700	54500	54500	54500	54500	0
619	20230724	094500	387850700	54500	54600	54600	54500	136
620	20230724	094400	380438600	54500	54500	54500	54500	0
621	20230724	094300	380438600	54500	54500	54500	54500	267
622	20230724	094200	365887100	54500	54500	54500	54500	15
623	20230724	094100	365069600	54500	54700	54700	54500	374
624	20230724	094000	344640200	54700	54700	54700	54700	13
625	20230724	093900	343929100	54700	54700	54700	54700	0
626	20230724	093800	343929100	54700	54700	54700	54700	107
627	20230724	093700	338076200	54600	54600	54600	54600	2
628	20230724	093600	337967000	54700	54700	54700	54700	35
629	20230724	093500	336052500	54400	54600	54600	54400	568
630	20230724	093400	305104600	54600	54900	54900	54600	124
631	20230724	093300	298315200	54900	54900	54900	54900	10
632	20230724	093200	297766200	55000	54900	55000	54800	1892
633	20230724	093100	193755900	54900	55000	55000	54900	435
634	20230724	093000	169855500	55000	55000	55000	55000	6
635	20230724	092900	169525500	55000	55100	55100	55000	44
636	20230724	092800	167105100	55200	55200	55200	55200	0
637	20230724	092700	167105100	55200	55100	55200	55100	34
638	20230724	092600	165231500	55100	55100	55100	55100	8
639	20230724	092500	164790700	55000	55100	55100	55000	17
640	20230724	092400	163855300	55100	55100	55100	55100	14
641	20230724	092300	163083900	55100	55100	55100	55100	2
642	20230724	092200	162973700	55100	55100	55100	55100	7
643	20230724	092100	162588000	55200	55200	55200	55100	132
644	20230724	092000	155311000	55200	55100	55200	55100	79
645	20230724	091900	150955100	55100	55100	55100	55100	0
646	20230724	091800	150955100	55100	55000	55100	55000	61
647	20230724	091700	147599100	55000	55100	55100	55000	160
648	20230724	091600	138792900	55200	55200	55200	55200	68
649	20230724	091500	135039300	55300	55300	55300	55300	20
650	20230724	091400	133933300	55300	55400	55400	55300	242
651	20230724	091300	120536300	55400	55400	55400	55400	30
652	20230724	091200	118874300	55400	55400	55400	55400	0
653	20230724	091100	118874300	55400	55400	55400	55400	25
654	20230724	091000	117489300	55400	55400	55400	55400	184
655	20230724	090900	107295700	55400	55400	55400	55400	5
656	20230724	090800	107018700	55400	55400	55400	55400	203
657	20230724	090700	95772500	55500	55500	55500	55500	219
658	20230724	090600	83618000	55600	55700	55700	55600	911
659	20230724	090500	32959100	55700	55700	55700	55700	0
660	20230724	090400	32959100	55700	55700	55700	55700	63
661	20230724	090300	29450000	55700	55700	55700	55700	0
662	20230724	090200	29450000	55700	55800	55800	55700	120
663	20230724	090100	22760500	55700	55800	55800	55700	94
664	20230724	090000	17516700	56100	56200	56200	55700	312