KissMeData/032300/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	190400	1012323650	17930	17930	17930	17930	911
3	20230724	190300	1012323650	17930	17930	17930	17930	0
4	20230724	190200	1012323650	17930	17930	17930	17930	0
5	20230724	190100	1012323650	17930	17930	17930	17930	0
6	20230724	190000	1012323650	17930	17930	17930	17930	0
7	20230724	185900	1012323650	17930	17930	17930	17930	0
8	20230724	185800	1012323650	17930	17930	17930	17930	0
9	20230724	185700	1012323650	17930	17930	17930	17930	0
10	20230724	185600	1012323650	17930	17930	17930	17930	0
11	20230724	185500	1012323650	17930	17930	17930	17930	0
12	20230724	185400	1012323650	17930	17930	17930	17930	0
13	20230724	185300	1012323650	17930	17930	17930	17930	0
14	20230724	185200	1012323650	17930	17930	17930	17930	0
15	20230724	185100	1012323650	17930	17930	17930	17930	0
16	20230724	185000	1012323650	17930	17930	17930	17930	0
17	20230724	184900	1012323650	17930	17930	17930	17930	0
18	20230724	184800	1012323650	17930	17930	17930	17930	0
19	20230724	184700	1012323650	17930	17930	17930	17930	0
20	20230724	184600	1012323650	17930	17930	17930	17930	0
21	20230724	184500	1012323650	17930	17930	17930	17930	0
22	20230724	184400	1012323650	17930	17930	17930	17930	0
23	20230724	184300	1012323650	17930	17930	17930	17930	0
24	20230724	184200	1012323650	17930	17930	17930	17930	0
25	20230724	184100	1012323650	17930	17930	17930	17930	0
26	20230724	184000	1012323650	17930	17930	17930	17930	0
27	20230724	183900	1012323650	17930	17930	17930	17930	0
28	20230724	183800	1012323650	17930	17930	17930	17930	0
29	20230724	183700	1012323650	17930	17930	17930	17930	0
30	20230724	183600	1012323650	17930	17930	17930	17930	0
31	20230724	183500	1012323650	17930	17930	17930	17930	0
32	20230724	183400	1012323650	17930	17930	17930	17930	911
33	20230724	183300	1012323650	17930	17930	17930	17930	0
34	20230724	183200	1012323650	17930	17930	17930	17930	0
35	20230724	183100	1012323650	17930	17930	17930	17930	0
36	20230724	183000	1012323650	17930	17930	17930	17930	0
37	20230724	182900	1012323650	17930	17930	17930	17930	0
38	20230724	182800	1012323650	17930	17930	17930	17930	0
39	20230724	182700	1012323650	17930	17930	17930	17930	0
40	20230724	182600	1012323650	17930	17930	17930	17930	0
41	20230724	182500	1012323650	17930	17930	17930	17930	0
42	20230724	182400	1012323650	17930	17930	17930	17930	0
43	20230724	182300	1012323650	17930	17930	17930	17930	0
44	20230724	182200	1012323650	17930	17930	17930	17930	0
45	20230724	182100	1012323650	17930	17930	17930	17930	0
46	20230724	182000	1012323650	17930	17930	17930	17930	0
47	20230724	181900	1012323650	17930	17930	17930	17930	0
48	20230724	181800	1012323650	17930	17930	17930	17930	0
49	20230724	181700	1012323650	17930	17930	17930	17930	0
50	20230724	181600	1012323650	17930	17930	17930	17930	0
51	20230724	181500	1012323650	17930	17930	17930	17930	0
52	20230724	181400	1012323650	17930	17930	17930	17930	0
53	20230724	181300	1012323650	17930	17930	17930	17930	0
54	20230724	181200	1012323650	17930	17930	17930	17930	0
55	20230724	181100	1012323650	17930	17930	17930	17930	0
56	20230724	181000	1012323650	17930	17930	17930	17930	0
57	20230724	180900	1012323650	17930	17930	17930	17930	0
58	20230724	180800	1012323650	17930	17930	17930	17930	0
59	20230724	180700	1012323650	17930	17930	17930	17930	0
60	20230724	180600	1012323650	17930	17930	17930	17930	0
61	20230724	180500	1012323650	17930	17930	17930	17930	0
62	20230724	180400	1012323650	17930	17930	17930	17930	911
63	20230724	180300	1012323650	17930	17930	17930	17930	0
64	20230724	180200	1012323650	17930	17930	17930	17930	0
65	20230724	180100	1012323650	17930	17930	17930	17930	0
66	20230724	180000	1012323650	17930	17930	17930	17930	0
67	20230724	175900	1012323650	17930	17930	17930	17930	0
68	20230724	175800	1012323650	17930	17930	17930	17930	0
69	20230724	175700	1012323650	17930	17930	17930	17930	0
70	20230724	175600	1012323650	17930	17930	17930	17930	0
71	20230724	175500	1012323650	17930	17930	17930	17930	0
72	20230724	175400	1012323650	17930	17930	17930	17930	0
73	20230724	175300	1012323650	17930	17930	17930	17930	0
74	20230724	175200	1012323650	17930	17930	17930	17930	0
75	20230724	175100	1012323650	17930	17930	17930	17930	0
76	20230724	175000	1012323650	17930	17930	17930	17930	0
77	20230724	174900	1012323650	17930	17930	17930	17930	0
78	20230724	174800	1012323650	17930	17930	17930	17930	0
79	20230724	174700	1012323650	17930	17930	17930	17930	0
80	20230724	174600	1012323650	17930	17930	17930	17930	0
81	20230724	174500	1012323650	17930	17930	17930	17930	0
82	20230724	174400	1012323650	17930	17930	17930	17930	0
83	20230724	174300	1012323650	17930	17930	17930	17930	0
84	20230724	174200	1012323650	17930	17930	17930	17930	0
85	20230724	174100	1012323650	17930	17930	17930	17930	0
86	20230724	174000	1012323650	17930	17930	17930	17930	0
87	20230724	173900	1012323650	17930	17930	17930	17930	0
88	20230724	173800	1012323650	17930	17930	17930	17930	0
89	20230724	173700	1012323650	17930	17930	17930	17930	0
90	20230724	173600	1012323650	17930	17930	17930	17930	0
91	20230724	173500	1012323650	17930	17930	17930	17930	0
92	20230724	173400	1012323650	17930	17930	17930	17930	911
93	20230724	173300	1012323650	17930	17930	17930	17930	0
94	20230724	173200	1012323650	17930	17930	17930	17930	0
95	20230724	173100	1012323650	17930	17930	17930	17930	0
96	20230724	173000	1012323650	17930	17930	17930	17930	0
97	20230724	172900	1012323650	17930	17930	17930	17930	0
98	20230724	172800	1012323650	17930	17930	17930	17930	0
99	20230724	172700	1012323650	17930	17930	17930	17930	0
100	20230724	172600	1012323650	17930	17930	17930	17930	0
101	20230724	172500	1012323650	17930	17930	17930	17930	0
102	20230724	172400	1012323650	17930	17930	17930	17930	0
103	20230724	172300	1012323650	17930	17930	17930	17930	0
104	20230724	172200	1012323650	17930	17930	17930	17930	0
105	20230724	172100	1012323650	17930	17930	17930	17930	0
106	20230724	172000	1012323650	17930	17930	17930	17930	0
107	20230724	171900	1012323650	17930	17930	17930	17930	0
108	20230724	171800	1012323650	17930	17930	17930	17930	0
109	20230724	171700	1012323650	17930	17930	17930	17930	0
110	20230724	171600	1012323650	17930	17930	17930	17930	0
111	20230724	171500	1012323650	17930	17930	17930	17930	0
112	20230724	171400	1012323650	17930	17930	17930	17930	0
113	20230724	171300	1012323650	17930	17930	17930	17930	0
114	20230724	171200	1012323650	17930	17930	17930	17930	0
115	20230724	171100	1012323650	17930	17930	17930	17930	0
116	20230724	171000	1012323650	17930	17930	17930	17930	0
117	20230724	170900	1012323650	17930	17930	17930	17930	0
118	20230724	170800	1012323650	17930	17930	17930	17930	0
119	20230724	170700	1012323650	17930	17930	17930	17930	0
120	20230724	170600	1012323650	17930	17930	17930	17930	0
121	20230724	170500	1012323650	17930	17930	17930	17930	0
122	20230724	170400	1012323650	17930	17930	17930	17930	911
123	20230724	170300	1012323650	17930	17930	17930	17930	0
124	20230724	170200	1012323650	17930	17930	17930	17930	0
125	20230724	170100	1012323650	17930	17930	17930	17930	0
126	20230724	170000	1012323650	17930	17930	17930	17930	0
127	20230724	165900	1012323650	17930	17930	17930	17930	0
128	20230724	165800	1012323650	17930	17930	17930	17930	0
129	20230724	165700	1012323650	17930	17930	17930	17930	0
130	20230724	165600	1012323650	17930	17930	17930	17930	0
131	20230724	165500	1012323650	17930	17930	17930	17930	0
132	20230724	165400	1012323650	17930	17930	17930	17930	0
133	20230724	165300	1012323650	17930	17930	17930	17930	0
134	20230724	165200	1012323650	17930	17930	17930	17930	0
135	20230724	165100	1012323650	17930	17930	17930	17930	0
136	20230724	165000	1012323650	17930	17930	17930	17930	0
137	20230724	164900	1012323650	17930	17930	17930	17930	0
138	20230724	164800	1012323650	17930	17930	17930	17930	0
139	20230724	164700	1012323650	17930	17930	17930	17930	0
140	20230724	164600	1012323650	17930	17930	17930	17930	0
141	20230724	164500	1012323650	17930	17930	17930	17930	0
142	20230724	164400	1012323650	17930	17930	17930	17930	0
143	20230724	164300	1012323650	17930	17930	17930	17930	0
144	20230724	164200	1012323650	17930	17930	17930	17930	0
145	20230724	164100	1012323650	17930	17930	17930	17930	0
146	20230724	164000	1012323650	17930	17930	17930	17930	0
147	20230724	163900	1012323650	17930	17930	17930	17930	0
148	20230724	163800	1012323650	17930	17930	17930	17930	0
149	20230724	163700	1012323650	17930	17930	17930	17930	0
150	20230724	163600	1012323650	17930	17930	17930	17930	0
151	20230724	163500	1012323650	17930	17930	17930	17930	0
152	20230724	163400	1012323650	17930	17930	17930	17930	911
153	20230724	163300	1012323650	17930	17930	17930	17930	0
154	20230724	163200	1012323650	17930	17930	17930	17930	0
155	20230724	163100	1012323650	17930	17930	17930	17930	0
156	20230724	163000	1012323650	17930	17930	17930	17930	0
157	20230724	162900	1012323650	17930	17930	17930	17930	0
158	20230724	162800	1012323650	17930	17930	17930	17930	0
159	20230724	162700	1012323650	17930	17930	17930	17930	0
160	20230724	162600	1012323650	17930	17930	17930	17930	0
161	20230724	162500	1012323650	17930	17930	17930	17930	0
162	20230724	162400	1012323650	17930	17930	17930	17930	0
163	20230724	162300	1012323650	17930	17930	17930	17930	0
164	20230724	162200	1012323650	17930	17930	17930	17930	0
165	20230724	162100	1012323650	17930	17930	17930	17930	0
166	20230724	162000	1012323650	17930	17930	17930	17930	0
167	20230724	161900	1012323650	17930	17930	17930	17930	0
168	20230724	161800	1012323650	17930	17930	17930	17930	0
169	20230724	161700	1012323650	17930	17930	17930	17930	0
170	20230724	161600	1012323650	17930	17930	17930	17930	0
171	20230724	161500	1012323650	17930	17930	17930	17930	0
172	20230724	161400	1012323650	17930	17930	17930	17930	0
173	20230724	161300	1012323650	17930	17930	17930	17930	0
174	20230724	161200	1012323650	17930	17930	17930	17930	0
175	20230724	161100	1012323650	17930	17930	17930	17930	0
176	20230724	161000	1012323650	17930	17930	17930	17930	0
177	20230724	160900	1012323650	17930	17930	17930	17930	0
178	20230724	160800	1012323650	17930	17930	17930	17930	0
179	20230724	160700	1012323650	17930	17930	17930	17930	0
180	20230724	160600	1012323650	17930	17930	17930	17930	0
181	20230724	160500	1012323650	17930	17930	17930	17930	0
182	20230724	160400	1012323650	17930	17930	17930	17930	911
183	20230724	160300	1012323650	17930	17930	17930	17930	0
184	20230724	160200	1012323650	17930	17930	17930	17930	0
185	20230724	160100	1012323650	17930	17930	17930	17930	0
186	20230724	160000	1012323650	17930	17930	17930	17930	0
187	20230724	155900	1012323650	17930	17930	17930	17930	0
188	20230724	155800	1012323650	17930	17930	17930	17930	0
189	20230724	155700	1012323650	17930	17930	17930	17930	0
190	20230724	155600	1012323650	17930	17930	17930	17930	0
191	20230724	155500	1012323650	17930	17930	17930	17930	0
192	20230724	155400	1012323650	17930	17930	17930	17930	0
193	20230724	155300	1012323650	17930	17930	17930	17930	0
194	20230724	155200	1012323650	17930	17930	17930	17930	0
195	20230724	155100	1012323650	17930	17930	17930	17930	0
196	20230724	155000	1012323650	17930	17930	17930	17930	0
197	20230724	154900	1012323650	17930	17930	17930	17930	0
198	20230724	154800	1012323650	17930	17930	17930	17930	0
199	20230724	154700	1012323650	17930	17930	17930	17930	0
200	20230724	154600	1012323650	17930	17930	17930	17930	0
201	20230724	154500	1012323650	17930	17930	17930	17930	0
202	20230724	154400	1012323650	17930	17930	17930	17930	0
203	20230724	154300	1012323650	17930	17930	17930	17930	0
204	20230724	154200	1012323650	17930	17930	17930	17930	0
205	20230724	154100	1012323650	17930	17930	17930	17930	0
206	20230724	154000	1012323650	17930	17930	17930	17930	0
207	20230724	153900	1012323650	17930	17930	17930	17930	0
208	20230724	153800	1012323650	17930	17930	17930	17930	0
209	20230724	153700	1012323650	17930	17930	17930	17930	0
210	20230724	153600	1012323650	17930	17930	17930	17930	0
211	20230724	153500	1012323650	17930	17930	17930	17930	0
212	20230724	153400	1012323650	17930	17930	17930	17930	911
213	20230724	153300	1012323650	17930	17930	17930	17930	0
214	20230724	153200	1012323650	17930	17930	17930	17930	0
215	20230724	153100	1012323650	17930	17930	17930	17930	0
216	20230724	153000	1012323650	17930	17930	17930	17930	911
217	20230724	152900	995989420	17920	17920	17920	17920	0
218	20230724	152800	995989420	17920	17920	17920	17920	0
219	20230724	152700	995989420	17920	17920	17920	17920	0
220	20230724	152600	995989420	17920	17920	17920	17920	0
221	20230724	152500	995989420	17920	17920	17920	17920	0
222	20230724	152400	995989420	17920	17920	17920	17920	0
223	20230724	152300	995989420	17920	17920	17920	17920	0
224	20230724	152200	995989420	17920	17920	17920	17920	0
225	20230724	152100	995989420	17920	17920	17920	17920	0
226	20230724	152000	995989420	17920	17920	17920	17920	0
227	20230724	151900	995989420	17920	17920	17930	17920	278
228	20230724	151800	991006660	17920	17930	17930	17920	101
229	20230724	151700	989196240	17930	17930	17930	17930	65
230	20230724	151600	988030790	17930	17930	17930	17930	240
231	20230724	151500	983727590	17930	17930	17930	17930	81
232	20230724	151400	982275260	17940	17940	17940	17940	5
233	20230724	151300	982185560	17940	17940	17940	17940	1
234	20230724	151200	982167620	17940	17940	17940	17940	5
235	20230724	151100	982077920	17940	17940	17940	17940	9
236	20230724	151000	981916460	17940	17940	17940	17940	1
237	20230724	150900	981898520	17930	17930	17930	17930	1
238	20230724	150800	981880590	17930	17920	17930	17920	273
239	20230724	150700	976987700	17930	17930	17930	17930	35
240	20230724	150600	976360150	17940	17940	17940	17940	0
241	20230724	150500	976360150	17940	17930	17940	17930	250
242	20230724	150400	971875520	17930	17930	17930	17930	100
243	20230724	150300	970082520	17940	17940	17940	17940	2
244	20230724	150200	970046640	17920	17920	17920	17920	0
245	20230724	150100	970046640	17920	17930	17930	17920	49
246	20230724	150000	969168190	17940	17940	17940	17940	0
247	20230724	145900	969168190	17940	17940	17940	17940	1
248	20230724	145800	969150250	17930	17930	17930	17930	100
249	20230724	145700	967357250	17930	17930	17930	17930	146
250	20230724	145600	964739470	17940	17940	17940	17940	0
251	20230724	145500	964739470	17940	17940	17940	17940	16
252	20230724	145400	964452430	17940	17940	17940	17940	4
253	20230724	145300	964380670	17930	17930	17930	17930	0
254	20230724	145200	964380670	17930	17930	17930	17930	0
255	20230724	145100	964380670	17930	17930	17930	17930	9
256	20230724	145000	964219300	17970	17930	17970	17930	17
257	20230724	144900	963914010	17970	17970	17970	17970	1
258	20230724	144800	963896040	17940	17940	17940	17940	0
259	20230724	144700	963896040	17940	17940	17940	17940	0
260	20230724	144600	963896040	17940	17940	17940	17940	100
261	20230724	144500	962102040	17930	17930	17930	17930	0
262	20230724	144400	962102040	17930	17940	17940	17930	1162
263	20230724	144300	941257380	17970	17970	17970	17970	0
264	20230724	144200	941257380	17970	17970	17970	17970	0
265	20230724	144100	941257380	17970	17970	17970	17970	15
266	20230724	144000	940987830	17970	17970	17970	17970	0
267	20230724	143900	940987830	17970	17970	17970	17970	0
268	20230724	143800	940987830	17970	17970	17970	17970	10
269	20230724	143700	940808130	17940	17940	17940	17940	0
270	20230724	143600	940808130	17940	17940	17940	17940	0
271	20230724	143500	940808130	17940	17940	17940	17940	0
272	20230724	143400	940808130	17940	17940	17940	17940	0
273	20230724	143300	940808130	17940	17940	17940	17940	0
274	20230724	143200	940808130	17940	17940	17940	17940	3
275	20230724	143100	940754310	17950	17950	17950	17950	12
276	20230724	143000	940538910	17960	17960	17960	17960	3
277	20230724	142900	940485030	17970	17970	17970	17970	0
278	20230724	142800	940485030	17970	17970	17970	17970	0
279	20230724	142700	940485030	17970	17970	17970	17970	2
280	20230724	142600	940449090	17970	17970	17970	17970	10
281	20230724	142500	940269390	17950	17950	17950	17950	1
282	20230724	142400	940251440	17940	17950	17950	17940	21
283	20230724	142300	939874690	17940	17940	17940	17940	0
284	20230724	142200	939874690	17940	17940	17940	17940	0
285	20230724	142100	939874690	17940	17940	17940	17940	6
286	20230724	142000	939767050	17970	17970	17970	17970	25
287	20230724	141900	939317800	17970	17970	17970	17970	0
288	20230724	141800	939317800	17970	17970	17970	17970	0
289	20230724	141700	939317800	17970	17950	17970	17950	4
290	20230724	141600	939245940	17950	17950	17950	17950	19
291	20230724	141500	938904890	17920	17940	17940	17920	2
292	20230724	141400	938869030	17950	17920	17950	17920	9
293	20230724	141300	938707690	17920	17920	17920	17920	2
294	20230724	141200	938671850	17950	17950	17950	17950	3
295	20230724	141100	938618000	17910	17910	17910	17910	0
296	20230724	141000	938618000	17910	17910	17910	17910	0
297	20230724	140900	938618000	17910	17910	17910	17910	0
298	20230724	140800	938618000	17910	17910	17910	17910	0
299	20230724	140700	938618000	17910	17930	17930	17910	100
300	20230724	140600	936826310	17950	17950	17950	17950	2
301	20230724	140500	936790410	17950	17950	17950	17950	0
302	20230724	140400	936790410	17950	17950	17950	17950	0
303	20230724	140300	936790410	17950	17950	17950	17950	0
304	20230724	140200	936790410	17950	17950	17950	17950	0
305	20230724	140100	936790410	17950	17950	17950	17950	0
306	20230724	140000	936790410	17950	17950	17950	17950	20
307	20230724	135900	936431410	17950	17910	17950	17910	50
308	20230724	135800	935535510	17950	17950	17950	17950	0
309	20230724	135700	935535510	17950	17950	17950	17950	1
310	20230724	135600	935517560	17950	17910	17950	17910	78
311	20230724	135500	934120540	17910	17920	17920	17900	1203
312	20230724	135400	912571590	17950	17950	17950	17950	0
313	20230724	135300	912571590	17950	17950	17950	17950	0
314	20230724	135200	912571590	17950	17950	17950	17950	138
315	20230724	135100	910094490	17950	17950	17950	17950	0
316	20230724	135000	910094490	17950	17950	17950	17950	2
317	20230724	134900	910058590	17910	17910	17910	17910	0
318	20230724	134800	910058590	17910	17910	17950	17910	150
319	20230724	134700	907366530	17910	17910	17910	17910	0
320	20230724	134600	907366530	17910	17910	17910	17910	0
321	20230724	134500	907366530	17910	17910	17910	17910	0
322	20230724	134400	907366530	17910	17910	17910	17910	0
323	20230724	134300	907366530	17910	17910	17910	17910	170
324	20230724	134200	904321830	17920	17920	17920	17920	36
325	20230724	134100	903676710	17920	17920	17920	17920	11
326	20230724	134000	903479590	17930	17950	17950	17930	364
327	20230724	133900	896947160	17950	17950	17950	17950	150
328	20230724	133800	894254660	17950	17950	17950	17950	0
329	20230724	133700	894254660	17950	17950	17950	17950	0
330	20230724	133600	894254660	17950	17950	17950	17950	0
331	20230724	133500	894254660	17950	17950	17950	17950	85
332	20230724	133400	892728910	17950	17950	17950	17950	0
333	20230724	133300	892728910	17950	17990	17990	17950	70
334	20230724	133200	891472330	17990	17990	17990	17990	0
335	20230724	133100	891472330	17990	18000	18000	17950	83
336	20230724	133000	889982140	17950	17960	17960	17950	800
337	20230724	132900	875620800	18000	18000	18000	18000	1
338	20230724	132800	875602800	18000	18000	18000	18000	1
339	20230724	132700	875584800	17960	17960	17960	17960	93
340	20230724	132600	873914520	17970	17970	17970	17970	0
341	20230724	132500	873914520	17970	18000	18000	17970	646
342	20230724	132400	862305000	18000	18000	18000	18000	0
343	20230724	132300	862305000	18000	18000	18000	18000	0
344	20230724	132200	862305000	18000	18000	18000	18000	7
345	20230724	132100	862179000	18000	17970	18000	17970	165
346	20230724	132000	859211390	17970	17970	17970	17970	0
347	20230724	131900	859211390	17970	17970	17970	17970	0
348	20230724	131800	859211390	17970	17970	17970	17970	0
349	20230724	131700	859211390	17970	17970	17970	17970	1
350	20230724	131600	859193420	17970	17970	17970	17970	0
351	20230724	131500	859193420	17970	17990	17990	17970	3
352	20230724	131400	859139470	17990	17990	17990	17990	19
353	20230724	131300	858797660	17970	17980	17980	17970	24
354	20230724	131200	858366210	17980	17980	17980	17980	0
355	20230724	131100	858366210	17980	17980	17980	17980	0
356	20230724	131000	858366210	17980	17990	17990	17980	19
357	20230724	130900	858024410	17990	17990	17990	17990	0
358	20230724	130800	858024410	17990	17970	17990	17970	51
359	20230724	130700	857106950	17990	17990	17990	17990	0
360	20230724	130600	857106950	17990	17970	17990	17970	207
361	20230724	130500	853383930	17970	17970	17970	17970	1
362	20230724	130400	853365960	17970	17970	17970	17970	14
363	20230724	130300	853114380	17970	17970	17970	17970	0
364	20230724	130200	853114380	17970	17970	17970	17970	1
365	20230724	130100	853096410	17970	17970	17970	17970	0
366	20230724	130000	853096410	17970	17980	17980	17970	8
367	20230724	125900	852952640	17980	17980	17980	17980	0
368	20230724	125800	852952640	17980	17980	17980	17980	0
369	20230724	125700	852952640	17980	17980	17980	17980	5
370	20230724	125600	852862740	17980	17980	17980	17980	1
371	20230724	125500	852844760	17990	17990	17990	17990	0
372	20230724	125400	852844760	17990	17990	17990	17990	2
373	20230724	125300	852808780	17990	17990	17990	17990	104
374	20230724	125200	850937820	17990	17980	17990	17980	56
375	20230724	125100	849930430	17990	17990	17990	17990	0
376	20230724	125000	849930430	17990	17990	17990	17990	0
377	20230724	124900	849930430	17990	17990	17990	17990	4
378	20230724	124800	849858470	17990	17990	17990	17990	5
379	20230724	124700	849768520	18000	18000	18000	18000	0
380	20230724	124600	849768520	18000	18000	18000	18000	58
381	20230724	124500	848724520	18000	17970	18000	17960	293
382	20230724	124400	843454620	17960	17960	17960	17960	688
383	20230724	124300	831098140	17960	17960	17960	17960	3
384	20230724	124200	831044260	17960	17960	17960	17960	5
385	20230724	124100	830954460	17960	17960	17960	17960	90
386	20230724	124000	829338060	17950	17950	17950	17950	0
387	20230724	123900	829338060	17950	17950	17950	17950	0
388	20230724	123800	829338060	17950	17950	17950	17950	0
389	20230724	123700	829338060	17950	17950	17950	17950	0
390	20230724	123600	829338060	17950	17950	17950	17950	10
391	20230724	123500	829158560	17950	17950	17950	17950	10
392	20230724	123400	828979060	17950	17950	17950	17950	0
393	20230724	123300	828979060	17950	17950	17950	17950	19
394	20230724	123200	828638010	17950	17950	17950	17950	0
395	20230724	123100	828638010	17950	17950	17950	17950	50
396	20230724	123000	827740510	17950	17950	17950	17950	1
397	20230724	122900	827722560	17950	17950	17950	17950	161
398	20230724	122800	824832610	17950	17910	17950	17910	100
399	20230724	122700	823040410	17910	17910	17910	17910	106
400	20230724	122600	821141950	17920	17930	17930	17920	263
401	20230724	122500	816427990	17930	17930	17930	17930	2
402	20230724	122400	816392130	17930	17930	17930	17930	28
403	20230724	122300	815890090	17950	17950	17950	17950	90
404	20230724	122200	814274590	17950	17950	17950	17950	10
405	20230724	122100	814095090	17950	17950	17950	17950	1
406	20230724	122000	814077140	17960	17920	17960	17920	8
407	20230724	121900	813933540	17920	17910	17920	17910	390
408	20230724	121800	806945610	17900	17900	17900	17900	3
409	20230724	121700	806891910	17900	17900	17900	17900	0
410	20230724	121600	806891910	17900	17910	17910	17900	71
411	20230724	121500	805621000	17910	17910	17910	17910	1
412	20230724	121400	805603090	17910	17910	17910	17910	4
413	20230724	121300	805531450	17920	17910	17920	17910	3
414	20230724	121200	805477700	17920	17930	17930	17920	232
415	20230724	121100	801320090	17930	17930	17930	17930	1
416	20230724	121000	801302160	17920	17920	17920	17920	10
417	20230724	120900	801122960	17920	17920	17920	17920	0
418	20230724	120800	801122960	17920	17920	17920	17920	6
419	20230724	120700	801015440	17920	17920	17920	17920	2
420	20230724	120600	800979600	17930	17930	17930	17930	60
421	20230724	120500	799903800	17900	17920	17920	17900	75
422	20230724	120400	798561260	17920	17930	17930	17920	8
423	20230724	120300	798417830	17930	17930	17930	17930	33
424	20230724	120200	797826140	17910	17910	17910	17910	0
425	20230724	120100	797826140	17910	17930	17930	17910	41
426	20230724	120000	797091690	17910	17910	17910	17910	39
427	20230724	115900	796393200	17910	17930	17930	17910	20
428	20230724	115800	796034980	17930	17950	17950	17930	32
429	20230724	115700	795460600	17900	17930	17930	17900	615
430	20230724	115600	784442280	17990	17950	18000	17950	33
431	20230724	115500	783849630	17950	17950	17950	17950	12
432	20230724	115400	783634230	17920	17930	17930	17920	50
433	20230724	115300	782738150	17930	17940	17940	17930	180
434	20230724	115200	779510740	17930	17940	17950	17930	127
435	20230724	115100	777233050	17940	17940	17940	17940	106
436	20230724	115000	775331410	17940	17940	17940	17940	0
437	20230724	114900	775331410	17940	17940	17940	17940	2
438	20230724	114800	775295530	17930	17930	17930	17930	28
439	20230724	114700	774793490	17930	17930	17930	17930	180
440	20230724	114600	771566090	17920	17930	17930	17920	189
441	20230724	114500	768178410	17930	17940	17940	17930	55
442	20230724	114400	767191730	17940	17930	17940	17930	88
443	20230724	114300	765613880	17930	17940	17940	17930	88
444	20230724	114200	764035520	17940	17930	17940	17920	33
445	20230724	114100	763444090	17940	17950	17950	17920	254
446	20230724	114000	758888100	17950	17950	17950	17950	24
447	20230724	113900	758457300	17950	17950	17960	17950	359
448	20230724	113800	752013240	17960	17960	17960	17960	9
449	20230724	113700	751851600	17960	17970	17970	17960	277
450	20230724	113600	746873920	17970	17980	17980	17970	495
451	20230724	113500	737976020	17990	17990	17990	17990	52
452	20230724	113400	737040540	17990	17990	17990	17990	2
453	20230724	113300	737004560	17980	17980	17980	17980	10
454	20230724	113200	736824760	17990	17980	17990	17980	182
455	20230724	113100	733552280	17990	17990	18000	17980	528
456	20230724	113000	724056080	17990	18000	18000	17990	105
457	20230724	112900	722166500	18000	17990	18000	17990	5
458	20230724	112800	722076520	17990	17990	17990	17990	0
459	20230724	112700	722076520	17990	18020	18020	17990	13
460	20230724	112600	721842290	17980	18020	18020	17980	470
461	20230724	112500	713373690	18020	18020	18020	18020	11
462	20230724	112400	713175470	17980	17980	17980	17970	72
463	20230724	112300	711881110	18000	18030	18030	18000	2836
464	20230724	112200	660804860	18030	18050	18050	18030	624
465	20230724	112100	649543710	18050	18060	18060	18050	266
466	20230724	112000	644742090	18060	18070	18070	18060	475
467	20230724	111900	636161610	18080	18080	18080	18080	192
468	20230724	111800	632690250	18080	18130	18130	18080	245
469	20230724	111700	628258870	18130	18130	18130	18130	2
470	20230724	111600	628222610	18130	18130	18130	18130	0
471	20230724	111500	628222610	18130	18130	18130	18130	3
472	20230724	111400	628168220	18090	18090	18090	18090	0
473	20230724	111300	628168220	18090	18100	18100	18090	429
474	20230724	111200	620407520	18090	18090	18090	18090	38
475	20230724	111100	619720100	18080	18110	18110	18080	895
476	20230724	111000	603522910	18130	18130	18130	18130	9
477	20230724	110900	603359740	18130	18130	18130	18130	3
478	20230724	110800	603305350	18100	18100	18100	18100	0
479	20230724	110700	603305350	18100	18110	18110	18100	210
480	20230724	110600	599504140	18110	18110	18110	18110	6
481	20230724	110500	599395480	18130	18120	18130	18120	8
482	20230724	110400	599250450	18100	18110	18110	18100	166
483	20230724	110300	596245350	18110	18110	18110	18110	0
484	20230724	110200	596245350	18110	18110	18110	18110	80
485	20230724	110100	594796550	18110	18110	18110	18110	50
486	20230724	110000	593891050	18110	18110	18110	18110	56
487	20230724	105900	592876890	18110	18110	18110	18110	15
488	20230724	105800	592605240	18110	18100	18140	18100	134
489	20230724	105700	590179710	18100	18130	18130	18100	1025
490	20230724	105600	571624070	18130	18130	18130	18130	10
491	20230724	105500	571442770	18140	18140	18140	18130	101
492	20230724	105400	569610730	18100	18100	18100	18100	9
493	20230724	105300	569447830	18100	18100	18100	18100	71
494	20230724	105200	568162730	18100	18100	18100	18100	0
495	20230724	105100	568162730	18100	18100	18100	18100	50
496	20230724	105000	567257730	18100	18140	18140	18100	2350
497	20230724	104900	524684400	18140	18140	18140	18140	4
498	20230724	104800	524611840	18140	18140	18140	18140	125
499	20230724	104700	522344340	18140	18140	18140	18140	3
500	20230724	104600	522289920	18150	18150	18150	18150	21
501	20230724	104500	521908770	18150	18150	18150	18150	56
502	20230724	104400	520892370	18140	18140	18140	18140	0
503	20230724	104300	520892370	18140	18140	18140	18140	50
504	20230724	104200	519985370	18160	18140	18160	18140	101
505	20230724	104100	518151230	18130	18140	18140	18130	60
506	20230724	104000	517063380	18130	18140	18140	18130	7
507	20230724	103900	516936460	18130	18130	18130	18130	4
508	20230724	103800	516863940	18130	18130	18130	18130	24
509	20230724	103700	516428820	18130	18130	18130	18130	100
510	20230724	103600	514615820	18130	18160	18160	18130	101
511	20230724	103500	512783850	18140	18140	18140	18140	176
512	20230724	103400	509591210	18160	18160	18160	18160	3
513	20230724	103300	509536730	18160	18140	18160	18140	14
514	20230724	103200	509282690	18140	18140	18140	18140	0
515	20230724	103100	509282690	18140	18140	18140	18140	10
516	20230724	103000	509101290	18140	18140	18140	18140	0
517	20230724	102900	509101290	18140	18140	18140	18140	46
518	20230724	102800	508266850	18140	18140	18140	18140	0
519	20230724	102700	508266850	18140	18140	18140	18140	59
520	20230724	102600	507196590	18140	18150	18150	18140	4
521	20230724	102500	507124020	18150	18150	18150	18150	10
522	20230724	102400	506942520	18150	18140	18150	18140	92
523	20230724	102300	505273540	18150	18150	18150	18150	187
524	20230724	102200	501879490	18150	18160	18160	18150	33
525	20230724	102100	501280220	18160	18160	18160	18160	20
526	20230724	102000	500917020	18160	18200	18200	18160	101
527	20230724	101900	499078860	18190	18190	18190	18190	3
528	20230724	101800	499024290	18190	18190	18190	18190	2
529	20230724	101700	498987910	18200	18200	18200	18200	103
530	20230724	101600	497113310	18200	18200	18200	18200	14
531	20230724	101500	496858510	18210	18210	18210	18210	1
532	20230724	101400	496840300	18200	18210	18210	18200	121
533	20230724	101300	494636900	18210	18210	18210	18200	29
534	20230724	101200	494108950	18210	18210	18210	18210	0
535	20230724	101100	494108950	18210	18210	18210	18210	0
536	20230724	101000	494108950	18210	18210	18210	18210	13
537	20230724	100900	493872220	18220	18200	18220	18200	72
538	20230724	100800	492560720	18150	18150	18150	18150	138
539	20230724	100700	490056020	18150	18150	18150	18150	1
540	20230724	100600	490037870	18150	18150	18150	18150	50
541	20230724	100500	489130370	18100	18100	18100	18100	80
542	20230724	100400	487682370	18100	18110	18150	18100	252
543	20230724	100300	483118390	18110	18110	18110	18110	126
544	20230724	100200	480836530	18110	18110	18110	18110	0
545	20230724	100100	480836530	18110	18110	18110	18110	72
546	20230724	100000	479532610	18130	18120	18130	18110	110
547	20230724	095900	477540210	18100	18130	18130	18100	34
548	20230724	095800	476923910	18130	18130	18130	18130	2
549	20230724	095700	476887650	18100	18180	18180	18100	1209
550	20230724	095600	454992220	18200	18200	18200	18200	5
551	20230724	095500	454901220	18220	18110	18220	18100	87
552	20230724	095400	453325280	18110	18110	18110	18100	149
553	20230724	095300	450627160	18110	18110	18120	18100	180
554	20230724	095200	447368340	18110	18120	18120	18110	557
555	20230724	095100	437278760	18120	18140	18160	18120	683
556	20230724	095000	424893330	18130	18130	18140	18120	206
557	20230724	094900	421158670	18130	18220	18220	18130	55
558	20230724	094800	420157630	18120	18170	18180	18120	1261
559	20230724	094700	397276770	18240	18170	18240	18170	93
560	20230724	094600	395584460	18170	18170	18170	18170	40
561	20230724	094500	394857660	18240	18240	18240	18160	271
562	20230724	094400	389934810	18240	18240	18240	18170	112
563	20230724	094300	387898730	18250	18230	18250	18180	694
564	20230724	094200	375279250	18230	18180	18250	18180	75
565	20230724	094100	373912330	18180	18180	18180	18180	2
566	20230724	094000	373875970	18160	18160	18160	18150	1947
567	20230724	093900	338518810	18160	18160	18160	18160	11
568	20230724	093800	338319050	18160	18170	18170	18160	313
569	20230724	093700	332632040	18170	18170	18170	18170	7
570	20230724	093600	332504850	18170	18170	18240	18170	306
571	20230724	093500	326943730	18180	18300	18300	18180	1505
572	20230724	093400	299498090	18300	18330	18330	18300	1147
573	20230724	093300	278489090	18400	18400	18400	18400	2
574	20230724	093200	278452290	18330	18340	18340	18330	307
575	20230724	093100	272824250	18330	18340	18340	18330	2
576	20230724	093000	272787580	18330	18330	18330	18330	40
577	20230724	092900	272054380	18450	18320	18450	18320	12
578	20230724	092800	271833240	18450	18400	18460	18350	242
579	20230724	092700	267388640	18400	18420	18420	18400	696
580	20230724	092600	254578770	18420	18410	18420	18410	59
581	20230724	092500	253492560	18420	18420	18420	18420	14
582	20230724	092400	253234680	18410	18490	18490	18410	110
583	20230724	092300	251205550	18490	18490	18490	18490	11
584	20230724	092200	251002160	18490	18510	18510	18490	16
585	20230724	092100	250706300	18400	18420	18420	18400	936
586	20230724	092000	233474830	18410	18410	18410	18400	213
587	20230724	091900	229555100	18400	18610	18610	18400	149
588	20230724	091800	226801640	18610	18470	18610	18470	41
589	20230724	091700	226042710	18500	18430	18500	18430	651
590	20230724	091600	214035660	18430	18430	18430	18200	1107
591	20230724	091500	193749430	18440	18490	18490	18440	685
592	20230724	091400	181102300	18490	18500	18500	18480	285
593	20230724	091300	175831430	18500	18500	18510	18490	643
594	20230724	091200	163934810	18500	18650	18650	18500	3116
595	20230724	091100	106099380	18650	18700	18700	18650	949
596	20230724	091000	88370900	18700	18730	18730	18700	352
597	20230724	090900	81782630	18770	18750	18780	18750	92
598	20230724	090800	80056830	18720	18780	18780	18720	444
599	20230724	090700	71724910	18780	18820	18820	18780	425
600	20230724	090600	63741720	18800	18800	18800	18800	165
601	20230724	090500	60639720	18790	18790	18820	18790	71
602	20230724	090400	59303730	18790	18800	18820	18790	120
603	20230724	090300	57046340	18780	18720	18780	18720	402
604	20230724	090200	49516200	18720	18670	18720	18620	382
605	20230724	090100	42377410	18650	18800	18830	18650	833
606	20230724	090000	26801530	18800	18910	18910	18800	1418