KissMeData/029460/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	190300	462670620	18680	18680	18680	18680	803
3	20230724	190200	462670620	18680	18680	18680	18680	0
4	20230724	190100	462670620	18680	18680	18680	18680	0
5	20230724	190000	462670620	18680	18680	18680	18680	0
6	20230724	185900	462670620	18680	18680	18680	18680	0
7	20230724	185800	462670620	18680	18680	18680	18680	0
8	20230724	185700	462670620	18680	18680	18680	18680	0
9	20230724	185600	462670620	18680	18680	18680	18680	0
10	20230724	185500	462670620	18680	18680	18680	18680	0
11	20230724	185400	462670620	18680	18680	18680	18680	0
12	20230724	185300	462670620	18680	18680	18680	18680	0
13	20230724	185200	462670620	18680	18680	18680	18680	0
14	20230724	185100	462670620	18680	18680	18680	18680	0
15	20230724	185000	462670620	18680	18680	18680	18680	0
16	20230724	184900	462670620	18680	18680	18680	18680	0
17	20230724	184800	462670620	18680	18680	18680	18680	0
18	20230724	184700	462670620	18680	18680	18680	18680	0
19	20230724	184600	462670620	18680	18680	18680	18680	0
20	20230724	184500	462670620	18680	18680	18680	18680	0
21	20230724	184400	462670620	18680	18680	18680	18680	0
22	20230724	184300	462670620	18680	18680	18680	18680	0
23	20230724	184200	462670620	18680	18680	18680	18680	0
24	20230724	184100	462670620	18680	18680	18680	18680	0
25	20230724	184000	462670620	18680	18680	18680	18680	0
26	20230724	183900	462670620	18680	18680	18680	18680	0
27	20230724	183800	462670620	18680	18680	18680	18680	0
28	20230724	183700	462670620	18680	18680	18680	18680	0
29	20230724	183600	462670620	18680	18680	18680	18680	0
30	20230724	183500	462670620	18680	18680	18680	18680	0
31	20230724	183400	462670620	18680	18680	18680	18680	0
32	20230724	183300	462670620	18680	18680	18680	18680	803
33	20230724	183200	462670620	18680	18680	18680	18680	0
34	20230724	183100	462670620	18680	18680	18680	18680	0
35	20230724	183000	462670620	18680	18680	18680	18680	0
36	20230724	182900	462670620	18680	18680	18680	18680	0
37	20230724	182800	462670620	18680	18680	18680	18680	0
38	20230724	182700	462670620	18680	18680	18680	18680	0
39	20230724	182600	462670620	18680	18680	18680	18680	0
40	20230724	182500	462670620	18680	18680	18680	18680	0
41	20230724	182400	462670620	18680	18680	18680	18680	0
42	20230724	182300	462670620	18680	18680	18680	18680	0
43	20230724	182200	462670620	18680	18680	18680	18680	0
44	20230724	182100	462670620	18680	18680	18680	18680	0
45	20230724	182000	462670620	18680	18680	18680	18680	0
46	20230724	181900	462670620	18680	18680	18680	18680	0
47	20230724	181800	462670620	18680	18680	18680	18680	0
48	20230724	181700	462670620	18680	18680	18680	18680	0
49	20230724	181600	462670620	18680	18680	18680	18680	0
50	20230724	181500	462670620	18680	18680	18680	18680	0
51	20230724	181400	462670620	18680	18680	18680	18680	0
52	20230724	181300	462670620	18680	18680	18680	18680	0
53	20230724	181200	462670620	18680	18680	18680	18680	0
54	20230724	181100	462670620	18680	18680	18680	18680	0
55	20230724	181000	462670620	18680	18680	18680	18680	0
56	20230724	180900	462670620	18680	18680	18680	18680	0
57	20230724	180800	462670620	18680	18680	18680	18680	0
58	20230724	180700	462670620	18680	18680	18680	18680	0
59	20230724	180600	462670620	18680	18680	18680	18680	0
60	20230724	180500	462670620	18680	18680	18680	18680	0
61	20230724	180400	462670620	18680	18680	18680	18680	0
62	20230724	180300	462670620	18680	18680	18680	18680	803
63	20230724	180200	462670620	18680	18680	18680	18680	0
64	20230724	180100	462670620	18680	18680	18680	18680	0
65	20230724	180000	462670620	18680	18680	18680	18680	0
66	20230724	175900	462670620	18680	18680	18680	18680	0
67	20230724	175800	462670620	18680	18680	18680	18680	0
68	20230724	175700	462670620	18680	18680	18680	18680	0
69	20230724	175600	462670620	18680	18680	18680	18680	0
70	20230724	175500	462670620	18680	18680	18680	18680	0
71	20230724	175400	462670620	18680	18680	18680	18680	0
72	20230724	175300	462670620	18680	18680	18680	18680	0
73	20230724	175200	462670620	18680	18680	18680	18680	0
74	20230724	175100	462670620	18680	18680	18680	18680	0
75	20230724	175000	462670620	18680	18680	18680	18680	0
76	20230724	174900	462670620	18680	18680	18680	18680	0
77	20230724	174800	462670620	18680	18680	18680	18680	0
78	20230724	174700	462670620	18680	18680	18680	18680	0
79	20230724	174600	462670620	18680	18680	18680	18680	0
80	20230724	174500	462670620	18680	18680	18680	18680	0
81	20230724	174400	462670620	18680	18680	18680	18680	0
82	20230724	174300	462670620	18680	18680	18680	18680	0
83	20230724	174200	462670620	18680	18680	18680	18680	0
84	20230724	174100	462670620	18680	18680	18680	18680	0
85	20230724	174000	462670620	18680	18680	18680	18680	0
86	20230724	173900	462670620	18680	18680	18680	18680	0
87	20230724	173800	462670620	18680	18680	18680	18680	0
88	20230724	173700	462670620	18680	18680	18680	18680	0
89	20230724	173600	462670620	18680	18680	18680	18680	0
90	20230724	173500	462670620	18680	18680	18680	18680	0
91	20230724	173400	462670620	18680	18680	18680	18680	0
92	20230724	173300	462670620	18680	18680	18680	18680	803
93	20230724	173200	462670620	18680	18680	18680	18680	0
94	20230724	173100	462670620	18680	18680	18680	18680	0
95	20230724	173000	462670620	18680	18680	18680	18680	0
96	20230724	172900	462670620	18680	18680	18680	18680	0
97	20230724	172800	462670620	18680	18680	18680	18680	0
98	20230724	172700	462670620	18680	18680	18680	18680	0
99	20230724	172600	462670620	18680	18680	18680	18680	0
100	20230724	172500	462670620	18680	18680	18680	18680	0
101	20230724	172400	462670620	18680	18680	18680	18680	0
102	20230724	172300	462670620	18680	18680	18680	18680	0
103	20230724	172200	462670620	18680	18680	18680	18680	0
104	20230724	172100	462670620	18680	18680	18680	18680	0
105	20230724	172000	462670620	18680	18680	18680	18680	0
106	20230724	171900	462670620	18680	18680	18680	18680	0
107	20230724	171800	462670620	18680	18680	18680	18680	0
108	20230724	171700	462670620	18680	18680	18680	18680	0
109	20230724	171600	462670620	18680	18680	18680	18680	0
110	20230724	171500	462670620	18680	18680	18680	18680	0
111	20230724	171400	462670620	18680	18680	18680	18680	0
112	20230724	171300	462670620	18680	18680	18680	18680	0
113	20230724	171200	462670620	18680	18680	18680	18680	0
114	20230724	171100	462670620	18680	18680	18680	18680	0
115	20230724	171000	462670620	18680	18680	18680	18680	0
116	20230724	170900	462670620	18680	18680	18680	18680	0
117	20230724	170800	462670620	18680	18680	18680	18680	0
118	20230724	170700	462670620	18680	18680	18680	18680	0
119	20230724	170600	462670620	18680	18680	18680	18680	0
120	20230724	170500	462670620	18680	18680	18680	18680	0
121	20230724	170400	462670620	18680	18680	18680	18680	0
122	20230724	170300	462670620	18680	18680	18680	18680	803
123	20230724	170200	462670620	18680	18680	18680	18680	0
124	20230724	170100	462670620	18680	18680	18680	18680	0
125	20230724	170000	462670620	18680	18680	18680	18680	0
126	20230724	165900	462670620	18680	18680	18680	18680	0
127	20230724	165800	462670620	18680	18680	18680	18680	0
128	20230724	165700	462670620	18680	18680	18680	18680	0
129	20230724	165600	462670620	18680	18680	18680	18680	0
130	20230724	165500	462670620	18680	18680	18680	18680	0
131	20230724	165400	462670620	18680	18680	18680	18680	0
132	20230724	165300	462670620	18680	18680	18680	18680	0
133	20230724	165200	462670620	18680	18680	18680	18680	0
134	20230724	165100	462670620	18680	18680	18680	18680	0
135	20230724	165000	462670620	18680	18680	18680	18680	0
136	20230724	164900	462670620	18680	18680	18680	18680	0
137	20230724	164800	462670620	18680	18680	18680	18680	0
138	20230724	164700	462670620	18680	18680	18680	18680	0
139	20230724	164600	462670620	18680	18680	18680	18680	0
140	20230724	164500	462670620	18680	18680	18680	18680	0
141	20230724	164400	462670620	18680	18680	18680	18680	0
142	20230724	164300	462670620	18680	18680	18680	18680	0
143	20230724	164200	462670620	18680	18680	18680	18680	0
144	20230724	164100	462670620	18680	18680	18680	18680	0
145	20230724	164000	462670620	18680	18680	18680	18680	0
146	20230724	163900	462670620	18680	18680	18680	18680	0
147	20230724	163800	462670620	18680	18680	18680	18680	0
148	20230724	163700	462670620	18680	18680	18680	18680	0
149	20230724	163600	462670620	18680	18680	18680	18680	0
150	20230724	163500	462670620	18680	18680	18680	18680	0
151	20230724	163400	462670620	18680	18680	18680	18680	0
152	20230724	163300	462670620	18680	18680	18680	18680	803
153	20230724	163200	462670620	18680	18680	18680	18680	0
154	20230724	163100	462670620	18680	18680	18680	18680	0
155	20230724	163000	462670620	18680	18680	18680	18680	0
156	20230724	162900	462670620	18680	18680	18680	18680	0
157	20230724	162800	462670620	18680	18680	18680	18680	0
158	20230724	162700	462670620	18680	18680	18680	18680	0
159	20230724	162600	462670620	18680	18680	18680	18680	0
160	20230724	162500	462670620	18680	18680	18680	18680	0
161	20230724	162400	462670620	18680	18680	18680	18680	0
162	20230724	162300	462670620	18680	18680	18680	18680	0
163	20230724	162200	462670620	18680	18680	18680	18680	0
164	20230724	162100	462670620	18680	18680	18680	18680	0
165	20230724	162000	462670620	18680	18680	18680	18680	0
166	20230724	161900	462670620	18680	18680	18680	18680	0
167	20230724	161800	462670620	18680	18680	18680	18680	0
168	20230724	161700	462670620	18680	18680	18680	18680	0
169	20230724	161600	462670620	18680	18680	18680	18680	0
170	20230724	161500	462670620	18680	18680	18680	18680	0
171	20230724	161400	462670620	18680	18680	18680	18680	0
172	20230724	161300	462670620	18680	18680	18680	18680	0
173	20230724	161200	462670620	18680	18680	18680	18680	0
174	20230724	161100	462670620	18680	18680	18680	18680	0
175	20230724	161000	462670620	18680	18680	18680	18680	0
176	20230724	160900	462670620	18680	18680	18680	18680	0
177	20230724	160800	462670620	18680	18680	18680	18680	0
178	20230724	160700	462670620	18680	18680	18680	18680	0
179	20230724	160600	462670620	18680	18680	18680	18680	0
180	20230724	160500	462670620	18680	18680	18680	18680	0
181	20230724	160400	462670620	18680	18680	18680	18680	0
182	20230724	160300	462670620	18680	18680	18680	18680	803
183	20230724	160200	462670620	18680	18680	18680	18680	0
184	20230724	160100	462670620	18680	18680	18680	18680	0
185	20230724	160000	462670620	18680	18680	18680	18680	0
186	20230724	155900	462670620	18680	18680	18680	18680	0
187	20230724	155800	462670620	18680	18680	18680	18680	0
188	20230724	155700	462670620	18680	18680	18680	18680	0
189	20230724	155600	462670620	18680	18680	18680	18680	0
190	20230724	155500	462670620	18680	18680	18680	18680	0
191	20230724	155400	462670620	18680	18680	18680	18680	0
192	20230724	155300	462670620	18680	18680	18680	18680	0
193	20230724	155200	462670620	18680	18680	18680	18680	0
194	20230724	155100	462670620	18680	18680	18680	18680	0
195	20230724	155000	462670620	18680	18680	18680	18680	0
196	20230724	154900	462670620	18680	18680	18680	18680	0
197	20230724	154800	462670620	18680	18680	18680	18680	0
198	20230724	154700	462670620	18680	18680	18680	18680	0
199	20230724	154600	462670620	18680	18680	18680	18680	0
200	20230724	154500	462670620	18680	18680	18680	18680	0
201	20230724	154400	462670620	18680	18680	18680	18680	0
202	20230724	154300	462670620	18680	18680	18680	18680	0
203	20230724	154200	462670620	18680	18680	18680	18680	0
204	20230724	154100	462670620	18680	18680	18680	18680	0
205	20230724	154000	462670620	18680	18680	18680	18680	0
206	20230724	153900	462670620	18680	18680	18680	18680	0
207	20230724	153800	462670620	18680	18680	18680	18680	0
208	20230724	153700	462670620	18680	18680	18680	18680	0
209	20230724	153600	462670620	18680	18680	18680	18680	0
210	20230724	153500	462670620	18680	18680	18680	18680	0
211	20230724	153400	462670620	18680	18680	18680	18680	0
212	20230724	153300	462670620	18680	18680	18680	18680	803
213	20230724	153200	462670620	18680	18680	18680	18680	0
214	20230724	153100	462670620	18680	18680	18680	18680	0
215	20230724	153000	462670620	18680	18680	18680	18680	803
216	20230724	152900	447670580	18650	18650	18650	18650	0
217	20230724	152800	447670580	18650	18650	18650	18650	0
218	20230724	152700	447670580	18650	18650	18650	18650	0
219	20230724	152600	447670580	18650	18650	18650	18650	0
220	20230724	152500	447670580	18650	18650	18650	18650	0
221	20230724	152400	447670580	18650	18650	18650	18650	0
222	20230724	152300	447670580	18650	18650	18650	18650	0
223	20230724	152200	447670580	18650	18650	18650	18650	0
224	20230724	152100	447670580	18650	18650	18650	18650	0
225	20230724	152000	447670580	18650	18650	18650	18650	0
226	20230724	151900	447670580	18650	18680	18680	18650	11
227	20230724	151800	447465280	18670	18670	18680	18670	10
228	20230724	151700	447278570	18680	18680	18680	18680	31
229	20230724	151600	446699490	18690	18690	18690	18690	138
230	20230724	151500	444120270	18670	18670	18670	18670	0
231	20230724	151400	444120270	18670	18670	18670	18670	5
232	20230724	151300	444026920	18670	18670	18670	18670	3
233	20230724	151200	443970910	18670	18670	18670	18670	0
234	20230724	151100	443970910	18670	18670	18670	18670	1
235	20230724	151000	443952240	18650	18650	18650	18650	1
236	20230724	150900	443933590	18650	18650	18650	18650	2
237	20230724	150800	443896290	18600	18630	18630	18600	764
238	20230724	150700	429680920	18640	18670	18670	18640	366
239	20230724	150600	422853830	18690	18680	18690	18680	107
240	20230724	150500	420854350	18670	18670	18670	18670	1
241	20230724	150400	420835680	18670	18670	18670	18670	3
242	20230724	150300	420779670	18670	18670	18670	18670	1
243	20230724	150200	420761000	18680	18680	18680	18680	19
244	20230724	150100	420406080	18690	18690	18690	18690	50
245	20230724	150000	419471580	18690	18690	18690	18690	17
246	20230724	145900	419153850	18720	18720	18720	18720	0
247	20230724	145800	419153850	18720	18720	18720	18720	0
248	20230724	145700	419153850	18720	18720	18720	18720	0
249	20230724	145600	419153850	18720	18720	18720	18720	0
250	20230724	145500	419153850	18720	18720	18720	18720	0
251	20230724	145400	419153850	18720	18720	18720	18720	0
252	20230724	145300	419153850	18720	18720	18720	18720	0
253	20230724	145200	419153850	18720	18720	18720	18720	0
254	20230724	145100	419153850	18720	18680	18720	18680	50
255	20230724	145000	418218840	18680	18680	18680	18680	3
256	20230724	144900	418162800	18700	18680	18700	18680	50
257	20230724	144800	417228550	18670	18670	18670	18670	0
258	20230724	144700	417228550	18670	18670	18670	18670	0
259	20230724	144600	417228550	18670	18670	18670	18670	50
260	20230724	144500	416295050	18660	18660	18660	18660	0
261	20230724	144400	416295050	18660	18660	18660	18660	0
262	20230724	144300	416295050	18660	18670	18670	18660	15
263	20230724	144200	416015040	18670	18680	18680	18670	5
264	20230724	144100	415921680	18670	18670	18670	18670	50
265	20230724	144000	414988180	18670	18680	18680	18670	11
266	20230724	143900	414782710	18680	18680	18680	18680	0
267	20230724	143800	414782710	18680	18680	18680	18680	13
268	20230724	143700	414539870	18680	18680	18680	18680	10
269	20230724	143600	414353070	18660	18660	18660	18660	0
270	20230724	143500	414353070	18660	18660	18660	18660	0
271	20230724	143400	414353070	18660	18660	18660	18660	0
272	20230724	143300	414353070	18660	18660	18660	18660	0
273	20230724	143200	414353070	18660	18660	18660	18660	0
274	20230724	143100	414353070	18660	18660	18660	18660	0
275	20230724	143000	414353070	18660	18660	18660	18660	15
276	20230724	142900	414073170	18650	18640	18650	18640	39
277	20230724	142800	413345890	18630	18630	18630	18630	0
278	20230724	142700	413345890	18630	18630	18630	18630	14
279	20230724	142600	413085070	18630	18640	18640	18630	130
280	20230724	142500	410662940	18650	18650	18650	18650	3
281	20230724	142400	410606990	18680	18680	18680	18680	0
282	20230724	142300	410606990	18680	18670	18680	18670	100
283	20230724	142200	408739800	18660	18660	18660	18660	10
284	20230724	142100	408553200	18650	18650	18650	18650	0
285	20230724	142000	408553200	18650	18650	18650	18650	1
286	20230724	141900	408534550	18650	18650	18650	18650	0
287	20230724	141800	408534550	18650	18650	18650	18650	0
288	20230724	141700	408534550	18650	18650	18650	18650	6
289	20230724	141600	408422650	18650	18640	18650	18640	6
290	20230724	141500	408310790	18640	18640	18640	18640	0
291	20230724	141400	408310790	18640	18640	18640	18640	1
292	20230724	141300	408292150	18640	18640	18640	18640	0
293	20230724	141200	408292150	18640	18640	18640	18640	90
294	20230724	141100	406614550	18640	18640	18640	18640	4
295	20230724	141000	406539990	18650	18650	18650	18650	2
296	20230724	140900	406502690	18650	18650	18650	18650	1
297	20230724	140800	406484040	18660	18660	18660	18660	0
298	20230724	140700	406484040	18660	18660	18660	18660	32
299	20230724	140600	405886920	18670	18670	18670	18670	250
300	20230724	140500	401219420	18660	18660	18660	18660	4
301	20230724	140400	401144780	18660	18670	18670	18660	6
302	20230724	140300	401032810	18660	18660	18660	18660	1
303	20230724	140200	401014150	18660	18660	18660	18660	0
304	20230724	140100	401014150	18660	18660	18660	18660	0
305	20230724	140000	401014150	18660	18660	18660	18660	4
306	20230724	135900	400939510	18660	18660	18660	18660	4
307	20230724	135800	400864870	18660	18660	18660	18660	1
308	20230724	135700	400846210	18660	18660	18660	18660	0
309	20230724	135600	400846210	18660	18660	18660	18660	2
310	20230724	135500	400808890	18670	18670	18670	18670	0
311	20230724	135400	400808890	18670	18670	18670	18670	2
312	20230724	135300	400771550	18660	18660	18660	18660	3
313	20230724	135200	400715570	18660	18660	18660	18660	0
314	20230724	135100	400715570	18660	18660	18660	18660	0
315	20230724	135000	400715570	18660	18660	18660	18660	0
316	20230724	134900	400715570	18660	18660	18660	18660	0
317	20230724	134800	400715570	18660	18660	18660	18660	4
318	20230724	134700	400640930	18670	18670	18670	18670	0
319	20230724	134600	400640930	18670	18670	18670	18670	0
320	20230724	134500	400640930	18670	18670	18670	18670	0
321	20230724	134400	400640930	18670	18670	18670	18670	13
322	20230724	134300	400398220	18660	18660	18660	18660	4
323	20230724	134200	400323580	18660	18660	18660	18660	0
324	20230724	134100	400323580	18660	18660	18660	18660	0
325	20230724	134000	400323580	18660	18660	18660	18660	5
326	20230724	133900	400230280	18660	18660	18660	18660	1
327	20230724	133800	400211620	18660	18660	18660	18660	4
328	20230724	133700	400136980	18660	18660	18660	18660	0
329	20230724	133600	400136980	18660	18660	18660	18660	0
330	20230724	133500	400136980	18660	18660	18660	18660	1
331	20230724	133400	400118320	18660	18660	18660	18660	0
332	20230724	133300	400118320	18660	18660	18660	18660	5
333	20230724	133200	400025020	18660	18660	18660	18660	4
334	20230724	133100	399950380	18670	18670	18670	18670	0
335	20230724	133000	399950380	18670	18670	18670	18670	0
336	20230724	132900	399950380	18670	18670	18670	18670	15
337	20230724	132800	399670330	18660	18660	18660	18660	1
338	20230724	132700	399651670	18670	18670	18670	18670	0
339	20230724	132600	399651670	18670	18670	18670	18670	3
340	20230724	132500	399595660	18660	18660	18660	18660	4
341	20230724	132400	399521020	18660	18660	18660	18660	0
342	20230724	132300	399521020	18660	18660	18660	18660	6
343	20230724	132200	399409060	18660	18660	18660	18660	0
344	20230724	132100	399409060	18660	18660	18660	18660	0
345	20230724	132000	399409060	18660	18660	18660	18660	0
346	20230724	131900	399409060	18660	18640	18660	18620	274
347	20230724	131800	394299610	18640	18640	18640	18640	0
348	20230724	131700	394299610	18640	18640	18640	18640	0
349	20230724	131600	394299610	18640	18640	18640	18640	9
350	20230724	131500	394131850	18660	18660	18660	18660	0
351	20230724	131400	394131850	18660	18660	18660	18660	0
352	20230724	131300	394131850	18660	18660	18660	18660	0
353	20230724	131200	394131850	18660	18660	18660	18660	0
354	20230724	131100	394131850	18660	18660	18660	18660	1
355	20230724	131000	394113190	18660	18660	18660	18660	20
356	20230724	130900	393739990	18660	18650	18660	18650	10
357	20230724	130800	393553410	18630	18630	18630	18630	25
358	20230724	130700	393087660	18650	18640	18650	18640	217
359	20230724	130600	389042700	18630	18630	18630	18630	0
360	20230724	130500	389042700	18630	18630	18630	18630	5
361	20230724	130400	388949550	18630	18630	18630	18630	0
362	20230724	130300	388949550	18630	18630	18630	18630	10
363	20230724	130200	388763250	18630	18630	18630	18630	0
364	20230724	130100	388763250	18630	18630	18630	18630	0
365	20230724	130000	388763250	18630	18630	18630	18630	0
366	20230724	125900	388763250	18630	18630	18630	18630	1
367	20230724	125800	388744620	18630	18630	18630	18630	4
368	20230724	125700	388670100	18640	18640	18640	18640	0
369	20230724	125600	388670100	18640	18640	18640	18640	0
370	20230724	125500	388670100	18640	18640	18640	18640	1
371	20230724	125400	388651460	18640	18640	18640	18640	0
372	20230724	125300	388651460	18640	18640	18640	18640	0
373	20230724	125200	388651460	18640	18640	18640	18640	0
374	20230724	125100	388651460	18640	18640	18640	18640	600
375	20230724	125000	377467460	18640	18640	18640	18640	6
376	20230724	124900	377355620	18660	18660	18660	18660	0
377	20230724	124800	377355620	18660	18640	18660	18640	13
378	20230724	124700	377113260	18660	18660	18660	18660	0
379	20230724	124600	377113260	18660	18660	18660	18660	0
380	20230724	124500	377113260	18660	18660	18660	18660	0
381	20230724	124400	377113260	18660	18660	18660	18660	0
382	20230724	124300	377113260	18660	18650	18660	18650	18
383	20230724	124200	376777440	18660	18660	18660	18660	0
384	20230724	124100	376777440	18660	18660	18660	18660	0
385	20230724	124000	376777440	18660	18660	18660	18660	1
386	20230724	123900	376758780	18640	18640	18640	18640	0
387	20230724	123800	376758780	18640	18640	18640	18640	4
388	20230724	123700	376684220	18660	18660	18660	18660	0
389	20230724	123600	376684220	18660	18660	18660	18660	6
390	20230724	123500	376572260	18660	18660	18660	18660	30
391	20230724	123400	376012460	18650	18650	18650	18650	0
392	20230724	123300	376012460	18650	18650	18650	18650	1
393	20230724	123200	375993810	18660	18660	18660	18660	0
394	20230724	123100	375993810	18660	18660	18660	18660	0
395	20230724	123000	375993810	18660	18660	18660	18660	0
396	20230724	122900	375993810	18660	18680	18680	18660	166
397	20230724	122800	372895940	18680	18680	18680	18680	0
398	20230724	122700	372895940	18680	18680	18680	18680	0
399	20230724	122600	372895940	18680	18680	18680	18680	0
400	20230724	122500	372895940	18680	18680	18680	18680	0
401	20230724	122400	372895940	18680	18680	18680	18680	0
402	20230724	122300	372895940	18680	18680	18680	18680	36
403	20230724	122200	372223460	18680	18680	18680	18680	0
404	20230724	122100	372223460	18680	18680	18680	18680	0
405	20230724	122000	372223460	18680	18680	18680	18680	0
406	20230724	121900	372223460	18680	18680	18680	18680	1
407	20230724	121800	372204780	18650	18650	18650	18650	0
408	20230724	121700	372204780	18650	18650	18650	18650	0
409	20230724	121600	372204780	18650	18650	18650	18650	0
410	20230724	121500	372204780	18650	18650	18650	18650	4
411	20230724	121400	372130180	18670	18670	18670	18670	4
412	20230724	121300	372055500	18910	18910	18910	18910	0
413	20230724	121200	372055500	18910	18910	18910	18910	0
414	20230724	121100	372055500	18910	18540	18910	18540	612
415	20230724	121000	360619660	18540	18540	18540	18540	31
416	20230724	120900	360044920	18550	18550	18550	18550	3
417	20230724	120800	359989270	18550	18550	18550	18550	10
418	20230724	120700	359803770	18540	18540	18540	18540	0
419	20230724	120600	359803770	18540	18550	18550	18540	29
420	20230724	120500	359266100	18540	18540	18540	18540	0
421	20230724	120400	359266100	18540	18540	18540	18540	0
422	20230724	120300	359266100	18540	18540	18540	18540	114
423	20230724	120200	357152540	18540	18540	18540	18540	1
424	20230724	120100	357134000	18550	18550	18550	18550	227
425	20230724	120000	352923150	18550	18550	18550	18550	6
426	20230724	115900	352811850	18550	18550	18550	18550	193
427	20230724	115800	349231700	18550	18550	18550	18550	0
428	20230724	115700	349231700	18550	18560	18560	18550	81
429	20230724	115600	347728570	18560	18570	18570	18560	600
430	20230724	115500	336591910	18570	18570	18570	18570	34
431	20230724	115400	335960530	18570	18570	18570	18570	0
432	20230724	115300	335960530	18570	18570	18570	18570	0
433	20230724	115200	335960530	18570	18570	18570	18560	5
434	20230724	115100	335867710	18560	18560	18560	18560	128
435	20230724	115000	333492030	18570	18570	18570	18570	165
436	20230724	114900	330427980	18570	18570	18570	18570	0
437	20230724	114800	330427980	18570	18570	18570	18570	4
438	20230724	114700	330353700	18580	18580	18580	18580	0
439	20230724	114600	330353700	18580	18580	18580	18580	0
440	20230724	114500	330353700	18580	18590	18590	18580	171
441	20230724	114400	327176450	18590	18600	18600	18590	106
442	20230724	114300	325205810	18600	18600	18600	18600	53
443	20230724	114200	324220010	18600	18600	18600	18600	0
444	20230724	114100	324220010	18600	18600	18600	18600	61
445	20230724	114000	323085410	18600	18600	18600	18600	5
446	20230724	113900	322992410	18590	18590	18590	18590	0
447	20230724	113800	322992410	18590	18590	18590	18590	0
448	20230724	113700	322992410	18590	18590	18590	18590	0
449	20230724	113600	322992410	18590	18590	18590	18590	0
450	20230724	113500	322992410	18590	18590	18590	18590	0
451	20230724	113400	322992410	18590	18590	18590	18590	4
452	20230724	113300	322918050	18610	18610	18610	18610	0
453	20230724	113200	322918050	18610	18610	18610	18610	80
454	20230724	113100	321429250	18590	18640	18640	18590	1035
455	20230724	113000	302158190	18640	18640	18640	18640	3
456	20230724	112900	302102270	18650	18650	18650	18650	0
457	20230724	112800	302102270	18650	18650	18650	18650	0
458	20230724	112700	302102270	18650	18650	18650	18650	130
459	20230724	112600	299677770	18640	18640	18640	18640	0
460	20230724	112500	299677770	18640	18640	18640	18640	75
461	20230724	112400	298279770	18640	18610	18640	18610	44
462	20230724	112300	297460360	18610	18610	18610	18610	7
463	20230724	112200	297330090	18600	18610	18610	18600	22
464	20230724	112100	296920880	18600	18600	18600	18600	4
465	20230724	112000	296846480	18600	18600	18600	18600	1
466	20230724	111900	296827880	18600	18600	18600	18600	0
467	20230724	111800	296827880	18600	18600	18600	18600	5
468	20230724	111700	296734880	18600	18600	18600	18600	4
469	20230724	111600	296660480	18610	18610	18610	18610	5
470	20230724	111500	296567430	18610	18610	18610	18610	10
471	20230724	111400	296381330	18600	18610	18610	18600	5
472	20230724	111300	296288320	18600	18580	18600	18580	198
473	20230724	111200	292605550	18600	18600	18600	18600	0
474	20230724	111100	292605550	18600	18580	18600	18580	5
475	20230724	111000	292512630	18600	18600	18600	18600	155
476	20230724	110900	289629630	18600	18600	18600	18600	247
477	20230724	110800	285035430	18600	18600	18600	18600	159
478	20230724	110700	282078030	18590	18590	18590	18590	0
479	20230724	110600	282078030	18590	18580	18590	18580	66
480	20230724	110500	280851100	18570	18570	18570	18570	0
481	20230724	110400	280851100	18570	18570	18570	18570	4
482	20230724	110300	280776820	18570	18570	18570	18570	19
483	20230724	110200	280423990	18570	18570	18570	18570	1
484	20230724	110100	280405420	18570	18560	18570	18560	34
485	20230724	110000	279774340	18560	18580	18580	18560	402
486	20230724	105900	272313060	18570	18570	18570	18570	0
487	20230724	105800	272313060	18570	18590	18590	18570	13
488	20230724	105700	272071470	18580	18580	18580	18580	3
489	20230724	105600	272015730	18590	18590	18590	18590	11
490	20230724	105500	271811240	18590	18590	18590	18590	0
491	20230724	105400	271811240	18590	18590	18590	18590	56
492	20230724	105300	270770200	18580	18580	18580	18580	99
493	20230724	105200	268930780	18560	18580	18580	18560	156
494	20230724	105100	266033890	18580	18580	18580	18580	12
495	20230724	105000	265810930	18580	18580	18580	18580	0
496	20230724	104900	265810930	18580	18580	18580	18580	147
497	20230724	104800	263079670	18580	18580	18580	18580	5
498	20230724	104700	262986770	18580	18580	18580	18580	100
499	20230724	104600	261128770	18590	18610	18610	18590	1207
500	20230724	104500	238684490	18610	18600	18610	18600	76
501	20230724	104400	237270190	18610	18610	18610	18610	0
502	20230724	104300	237270190	18610	18610	18610	18610	30
503	20230724	104200	236711890	18610	18600	18610	18600	101
504	20230724	104100	234833090	18600	18610	18610	18600	65
505	20230724	104000	233623480	18610	18610	18610	18610	16
506	20230724	103900	233325720	18610	18600	18610	18600	94
507	20230724	103800	231577020	18600	18600	18610	18600	26
508	20230724	103700	231093270	18600	18600	18600	18600	10
509	20230724	103600	230907270	18600	18610	18610	18600	74
510	20230724	103500	229530170	18600	18600	18600	18600	0
511	20230724	103400	229530170	18600	18600	18610	18600	105
512	20230724	103300	227576170	18610	18610	18610	18610	204
513	20230724	103200	223779730	18610	18620	18620	18600	99
514	20230724	103100	221936920	18610	18610	18620	18610	17
515	20230724	103000	221620540	18620	18620	18620	18620	1
516	20230724	102900	221601920	18620	18620	18620	18620	0
517	20230724	102800	221601920	18620	18620	18620	18620	0
518	20230724	102700	221601920	18620	18620	18620	18620	2
519	20230724	102600	221564680	18620	18590	18620	18590	7
520	20230724	102500	221434470	18590	18590	18590	18590	0
521	20230724	102400	221434470	18590	18590	18590	18590	5
522	20230724	102300	221341520	18600	18600	18600	18600	291
523	20230724	102200	215928920	18620	18620	18620	18620	1
524	20230724	102100	215910300	18610	18610	18610	18610	90
525	20230724	102000	214235400	18610	18610	18610	18610	4
526	20230724	101900	214160960	18600	18600	18600	18600	0
527	20230724	101800	214160960	18600	18600	18600	18600	50
528	20230724	101700	213230960	18640	18610	18640	18610	107
529	20230724	101600	211239660	18610	18610	18610	18610	0
530	20230724	101500	211239660	18610	18630	18630	18610	341
531	20230724	101400	204891710	18630	18630	18630	18630	1
532	20230724	101300	204873080	18620	18620	18620	18620	0
533	20230724	101200	204873080	18620	18620	18620	18610	71
534	20230724	101100	203551680	18620	18620	18620	18620	111
535	20230724	101000	201484860	18620	18630	18630	18620	16
536	20230724	100900	201186890	18620	18620	18620	18620	4
537	20230724	100800	201112410	18650	18630	18650	18630	572
538	20230724	100700	190453460	18630	18610	18630	18610	501
539	20230724	100600	181119860	18610	18620	18620	18610	14
540	20230724	100500	180859260	18620	18620	18620	18620	40
541	20230724	100400	180114460	18620	18620	18620	18620	0
542	20230724	100300	180114460	18620	18620	18620	18620	29
543	20230724	100200	179574480	18610	18610	18610	18610	4
544	20230724	100100	179500040	18610	18610	18610	18610	41
545	20230724	100000	178737030	18630	18630	18630	18630	1
546	20230724	095900	178718400	18610	18620	18620	18610	131
547	20230724	095800	176279360	18630	18630	18630	18630	5
548	20230724	095700	176186210	18630	18620	18630	18620	36
549	20230724	095600	175515690	18620	18630	18630	18620	20
550	20230724	095500	175143130	18630	18630	18630	18620	349
551	20230724	095400	168643120	18630	18650	18650	18630	138
552	20230724	095300	166071030	18650	18660	18660	18650	8
553	20230724	095200	165921820	18650	18660	18660	18650	204
554	20230724	095100	162117210	18650	18660	18660	18650	139
555	20230724	095000	159523480	18660	18670	18670	18660	62
556	20230724	094900	158366030	18680	18690	18690	18680	428
557	20230724	094800	150370290	18710	18690	18710	18690	151
558	20230724	094700	147545700	18700	18700	18700	18680	53
559	20230724	094600	146554680	18690	18700	18700	18690	36
560	20230724	094500	145881740	18690	18690	18690	18690	0
561	20230724	094400	145881740	18690	18700	18700	18690	315
562	20230724	094300	139993870	18700	18700	18700	18700	0
563	20230724	094200	139993870	18700	18700	18710	18700	19
564	20230724	094100	139638560	18700	18710	18710	18700	19
565	20230724	094000	139283250	18700	18710	18720	18700	80
566	20230724	093900	137785900	18700	18700	18700	18690	97
567	20230724	093800	135972230	18700	18700	18700	18700	160
568	20230724	093700	132980230	18680	18690	18700	18680	75
569	20230724	093600	131578830	18680	18750	18750	18680	1190
570	20230724	093500	109324290	18760	18750	18760	18750	9
571	20230724	093400	109155510	18760	18780	18780	18760	108
572	20230724	093300	107127300	18790	18800	18800	18790	44
573	20230724	093200	106300530	18790	18780	18790	18780	388
574	20230724	093100	99012880	18770	18690	18770	18690	320
575	20230724	093000	93019920	18690	18700	18700	18690	335
576	20230724	092900	86757750	18680	18750	18750	18680	834
577	20230724	092800	71157210	18750	18760	18760	18720	314
578	20230724	092700	65274120	18770	18790	18790	18770	119
579	20230724	092600	63039340	18790	18810	18810	18790	261
580	20230724	092500	58135010	18810	18810	18810	18810	1
581	20230724	092400	58116200	18850	18800	18850	18800	32
582	20230724	092300	57513050	18800	18800	18800	18800	51
583	20230724	092200	56554250	18800	18800	18800	18800	4
584	20230724	092100	56479050	18800	18800	18800	18800	21
585	20230724	092000	56084250	18800	18790	18800	18790	40
586	20230724	091900	55332350	18790	18850	18850	18790	1666
587	20230724	091800	24001100	18860	18860	18860	18860	1
588	20230724	091700	23982240	18860	18860	18860	18860	21
589	20230724	091600	23586180	18860	18860	18860	18860	0
590	20230724	091500	23586180	18860	18860	18860	18860	55
591	20230724	091400	22548880	18870	18900	18900	18870	238
592	20230724	091300	18054390	18890	18890	18890	18890	0
593	20230724	091200	18054390	18890	18890	18890	18890	3
594	20230724	091100	17997720	18890	18940	18940	18890	401
595	20230724	091000	10417120	18940	18940	18940	18940	28
596	20230724	090900	9886800	18950	18960	18960	18950	28
597	20230724	090800	9356000	18960	18960	18960	18960	28
598	20230724	090700	8825120	18960	18970	18970	18960	52
599	20230724	090600	7838690	18980	18990	18990	18980	43
600	20230724	090500	7022540	19000	19000	19000	19000	2
601	20230724	090400	6984540	19000	19000	19000	19000	0
602	20230724	090300	6984540	19000	19040	19040	19000	233
603	20230724	090200	2554120	19050	19080	19080	19050	103
604	20230724	090100	591910	19090	19090	19090	19090	24
605	20230724	090000	133750	19100	19150	19150	19100	7