KissMeData/311690/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	203300	328316590	19110	19110	19110	19110	355
3	20230724	203200	328316590	19110	19110	19110	19110	0
4	20230724	203100	328316590	19110	19110	19110	19110	0
5	20230724	203000	328316590	19110	19110	19110	19110	0
6	20230724	202900	328316590	19110	19110	19110	19110	0
7	20230724	202800	328316590	19110	19110	19110	19110	0
8	20230724	202700	328316590	19110	19110	19110	19110	0
9	20230724	202600	328316590	19110	19110	19110	19110	0
10	20230724	202500	328316590	19110	19110	19110	19110	0
11	20230724	202400	328316590	19110	19110	19110	19110	0
12	20230724	202300	328316590	19110	19110	19110	19110	0
13	20230724	202200	328316590	19110	19110	19110	19110	0
14	20230724	202100	328316590	19110	19110	19110	19110	0
15	20230724	202000	328316590	19110	19110	19110	19110	0
16	20230724	201900	328316590	19110	19110	19110	19110	0
17	20230724	201800	328316590	19110	19110	19110	19110	0
18	20230724	201700	328316590	19110	19110	19110	19110	0
19	20230724	201600	328316590	19110	19110	19110	19110	0
20	20230724	201500	328316590	19110	19110	19110	19110	0
21	20230724	201400	328316590	19110	19110	19110	19110	0
22	20230724	201300	328316590	19110	19110	19110	19110	0
23	20230724	201200	328316590	19110	19110	19110	19110	0
24	20230724	201100	328316590	19110	19110	19110	19110	0
25	20230724	201000	328316590	19110	19110	19110	19110	0
26	20230724	200900	328316590	19110	19110	19110	19110	0
27	20230724	200800	328316590	19110	19110	19110	19110	0
28	20230724	200700	328316590	19110	19110	19110	19110	0
29	20230724	200600	328316590	19110	19110	19110	19110	0
30	20230724	200500	328316590	19110	19110	19110	19110	0
31	20230724	200400	328316590	19110	19110	19110	19110	0
32	20230724	200300	328316590	19110	19110	19110	19110	355
33	20230724	200200	328316590	19110	19110	19110	19110	0
34	20230724	200100	328316590	19110	19110	19110	19110	0
35	20230724	200000	328316590	19110	19110	19110	19110	0
36	20230724	195900	328316590	19110	19110	19110	19110	0
37	20230724	195800	328316590	19110	19110	19110	19110	0
38	20230724	195700	328316590	19110	19110	19110	19110	0
39	20230724	195600	328316590	19110	19110	19110	19110	0
40	20230724	195500	328316590	19110	19110	19110	19110	0
41	20230724	195400	328316590	19110	19110	19110	19110	0
42	20230724	195300	328316590	19110	19110	19110	19110	0
43	20230724	195200	328316590	19110	19110	19110	19110	0
44	20230724	195100	328316590	19110	19110	19110	19110	0
45	20230724	195000	328316590	19110	19110	19110	19110	0
46	20230724	194900	328316590	19110	19110	19110	19110	0
47	20230724	194800	328316590	19110	19110	19110	19110	0
48	20230724	194700	328316590	19110	19110	19110	19110	0
49	20230724	194600	328316590	19110	19110	19110	19110	0
50	20230724	194500	328316590	19110	19110	19110	19110	0
51	20230724	194400	328316590	19110	19110	19110	19110	0
52	20230724	194300	328316590	19110	19110	19110	19110	0
53	20230724	194200	328316590	19110	19110	19110	19110	0
54	20230724	194100	328316590	19110	19110	19110	19110	0
55	20230724	194000	328316590	19110	19110	19110	19110	0
56	20230724	193900	328316590	19110	19110	19110	19110	0
57	20230724	193800	328316590	19110	19110	19110	19110	0
58	20230724	193700	328316590	19110	19110	19110	19110	0
59	20230724	193600	328316590	19110	19110	19110	19110	0
60	20230724	193500	328316590	19110	19110	19110	19110	0
61	20230724	193400	328316590	19110	19110	19110	19110	0
62	20230724	193300	328316590	19110	19110	19110	19110	355
63	20230724	193200	328316590	19110	19110	19110	19110	0
64	20230724	193100	328316590	19110	19110	19110	19110	0
65	20230724	193000	328316590	19110	19110	19110	19110	0
66	20230724	192900	328316590	19110	19110	19110	19110	0
67	20230724	192800	328316590	19110	19110	19110	19110	0
68	20230724	192700	328316590	19110	19110	19110	19110	0
69	20230724	192600	328316590	19110	19110	19110	19110	0
70	20230724	192500	328316590	19110	19110	19110	19110	0
71	20230724	192400	328316590	19110	19110	19110	19110	0
72	20230724	192300	328316590	19110	19110	19110	19110	0
73	20230724	192200	328316590	19110	19110	19110	19110	0
74	20230724	192100	328316590	19110	19110	19110	19110	0
75	20230724	192000	328316590	19110	19110	19110	19110	0
76	20230724	191900	328316590	19110	19110	19110	19110	0
77	20230724	191800	328316590	19110	19110	19110	19110	0
78	20230724	191700	328316590	19110	19110	19110	19110	0
79	20230724	191600	328316590	19110	19110	19110	19110	0
80	20230724	191500	328316590	19110	19110	19110	19110	0
81	20230724	191400	328316590	19110	19110	19110	19110	0
82	20230724	191300	328316590	19110	19110	19110	19110	0
83	20230724	191200	328316590	19110	19110	19110	19110	0
84	20230724	191100	328316590	19110	19110	19110	19110	0
85	20230724	191000	328316590	19110	19110	19110	19110	0
86	20230724	190900	328316590	19110	19110	19110	19110	0
87	20230724	190800	328316590	19110	19110	19110	19110	0
88	20230724	190700	328316590	19110	19110	19110	19110	0
89	20230724	190600	328316590	19110	19110	19110	19110	0
90	20230724	190500	328316590	19110	19110	19110	19110	0
91	20230724	190400	328316590	19110	19110	19110	19110	0
92	20230724	190300	328316590	19110	19110	19110	19110	355
93	20230724	190200	328316590	19110	19110	19110	19110	0
94	20230724	190100	328316590	19110	19110	19110	19110	0
95	20230724	190000	328316590	19110	19110	19110	19110	0
96	20230724	185900	328316590	19110	19110	19110	19110	0
97	20230724	185800	328316590	19110	19110	19110	19110	0
98	20230724	185700	328316590	19110	19110	19110	19110	0
99	20230724	185600	328316590	19110	19110	19110	19110	0
100	20230724	185500	328316590	19110	19110	19110	19110	0
101	20230724	185400	328316590	19110	19110	19110	19110	0
102	20230724	185300	328316590	19110	19110	19110	19110	0
103	20230724	185200	328316590	19110	19110	19110	19110	0
104	20230724	185100	328316590	19110	19110	19110	19110	0
105	20230724	185000	328316590	19110	19110	19110	19110	0
106	20230724	184900	328316590	19110	19110	19110	19110	0
107	20230724	184800	328316590	19110	19110	19110	19110	0
108	20230724	184700	328316590	19110	19110	19110	19110	0
109	20230724	184600	328316590	19110	19110	19110	19110	0
110	20230724	184500	328316590	19110	19110	19110	19110	0
111	20230724	184400	328316590	19110	19110	19110	19110	0
112	20230724	184300	328316590	19110	19110	19110	19110	0
113	20230724	184200	328316590	19110	19110	19110	19110	0
114	20230724	184100	328316590	19110	19110	19110	19110	0
115	20230724	184000	328316590	19110	19110	19110	19110	0
116	20230724	183900	328316590	19110	19110	19110	19110	0
117	20230724	183800	328316590	19110	19110	19110	19110	0
118	20230724	183700	328316590	19110	19110	19110	19110	0
119	20230724	183600	328316590	19110	19110	19110	19110	0
120	20230724	183500	328316590	19110	19110	19110	19110	0
121	20230724	183400	328316590	19110	19110	19110	19110	0
122	20230724	183300	328316590	19110	19110	19110	19110	355
123	20230724	183200	328316590	19110	19110	19110	19110	0
124	20230724	183100	328316590	19110	19110	19110	19110	0
125	20230724	183000	328316590	19110	19110	19110	19110	0
126	20230724	182900	328316590	19110	19110	19110	19110	0
127	20230724	182800	328316590	19110	19110	19110	19110	0
128	20230724	182700	328316590	19110	19110	19110	19110	0
129	20230724	182600	328316590	19110	19110	19110	19110	0
130	20230724	182500	328316590	19110	19110	19110	19110	0
131	20230724	182400	328316590	19110	19110	19110	19110	0
132	20230724	182300	328316590	19110	19110	19110	19110	0
133	20230724	182200	328316590	19110	19110	19110	19110	0
134	20230724	182100	328316590	19110	19110	19110	19110	0
135	20230724	182000	328316590	19110	19110	19110	19110	0
136	20230724	181900	328316590	19110	19110	19110	19110	0
137	20230724	181800	328316590	19110	19110	19110	19110	0
138	20230724	181700	328316590	19110	19110	19110	19110	0
139	20230724	181600	328316590	19110	19110	19110	19110	0
140	20230724	181500	328316590	19110	19110	19110	19110	0
141	20230724	181400	328316590	19110	19110	19110	19110	0
142	20230724	181300	328316590	19110	19110	19110	19110	0
143	20230724	181200	328316590	19110	19110	19110	19110	0
144	20230724	181100	328316590	19110	19110	19110	19110	0
145	20230724	181000	328316590	19110	19110	19110	19110	0
146	20230724	180900	328316590	19110	19110	19110	19110	0
147	20230724	180800	328316590	19110	19110	19110	19110	0
148	20230724	180700	328316590	19110	19110	19110	19110	0
149	20230724	180600	328316590	19110	19110	19110	19110	0
150	20230724	180500	328316590	19110	19110	19110	19110	0
151	20230724	180400	328316590	19110	19110	19110	19110	0
152	20230724	180300	328316590	19110	19110	19110	19110	355
153	20230724	180200	328316590	19110	19110	19110	19110	0
154	20230724	180100	328316590	19110	19110	19110	19110	0
155	20230724	180000	328316590	19110	19110	19110	19110	0
156	20230724	175900	328316590	19110	19110	19110	19110	0
157	20230724	175800	328316590	19110	19110	19110	19110	0
158	20230724	175700	328316590	19110	19110	19110	19110	0
159	20230724	175600	328316590	19110	19110	19110	19110	0
160	20230724	175500	328316590	19110	19110	19110	19110	0
161	20230724	175400	328316590	19110	19110	19110	19110	0
162	20230724	175300	328316590	19110	19110	19110	19110	0
163	20230724	175200	328316590	19110	19110	19110	19110	0
164	20230724	175100	328316590	19110	19110	19110	19110	0
165	20230724	175000	328316590	19110	19110	19110	19110	0
166	20230724	174900	328316590	19110	19110	19110	19110	0
167	20230724	174800	328316590	19110	19110	19110	19110	0
168	20230724	174700	328316590	19110	19110	19110	19110	0
169	20230724	174600	328316590	19110	19110	19110	19110	0
170	20230724	174500	328316590	19110	19110	19110	19110	0
171	20230724	174400	328316590	19110	19110	19110	19110	0
172	20230724	174300	328316590	19110	19110	19110	19110	0
173	20230724	174200	328316590	19110	19110	19110	19110	0
174	20230724	174100	328316590	19110	19110	19110	19110	0
175	20230724	174000	328316590	19110	19110	19110	19110	0
176	20230724	173900	328316590	19110	19110	19110	19110	0
177	20230724	173800	328316590	19110	19110	19110	19110	0
178	20230724	173700	328316590	19110	19110	19110	19110	0
179	20230724	173600	328316590	19110	19110	19110	19110	0
180	20230724	173500	328316590	19110	19110	19110	19110	0
181	20230724	173400	328316590	19110	19110	19110	19110	0
182	20230724	173300	328316590	19110	19110	19110	19110	355
183	20230724	173200	328316590	19110	19110	19110	19110	0
184	20230724	173100	328316590	19110	19110	19110	19110	0
185	20230724	173000	328316590	19110	19110	19110	19110	0
186	20230724	172900	328316590	19110	19110	19110	19110	0
187	20230724	172800	328316590	19110	19110	19110	19110	0
188	20230724	172700	328316590	19110	19110	19110	19110	0
189	20230724	172600	328316590	19110	19110	19110	19110	0
190	20230724	172500	328316590	19110	19110	19110	19110	0
191	20230724	172400	328316590	19110	19110	19110	19110	0
192	20230724	172300	328316590	19110	19110	19110	19110	0
193	20230724	172200	328316590	19110	19110	19110	19110	0
194	20230724	172100	328316590	19110	19110	19110	19110	0
195	20230724	172000	328316590	19110	19110	19110	19110	0
196	20230724	171900	328316590	19110	19110	19110	19110	0
197	20230724	171800	328316590	19110	19110	19110	19110	0
198	20230724	171700	328316590	19110	19110	19110	19110	0
199	20230724	171600	328316590	19110	19110	19110	19110	0
200	20230724	171500	328316590	19110	19110	19110	19110	0
201	20230724	171400	328316590	19110	19110	19110	19110	0
202	20230724	171300	328316590	19110	19110	19110	19110	0
203	20230724	171200	328316590	19110	19110	19110	19110	0
204	20230724	171100	328316590	19110	19110	19110	19110	0
205	20230724	171000	328316590	19110	19110	19110	19110	0
206	20230724	170900	328316590	19110	19110	19110	19110	0
207	20230724	170800	328316590	19110	19110	19110	19110	0
208	20230724	170700	328316590	19110	19110	19110	19110	0
209	20230724	170600	328316590	19110	19110	19110	19110	0
210	20230724	170500	328316590	19110	19110	19110	19110	0
211	20230724	170400	328316590	19110	19110	19110	19110	0
212	20230724	170300	328316590	19110	19110	19110	19110	355
213	20230724	170200	328316590	19110	19110	19110	19110	0
214	20230724	170100	328316590	19110	19110	19110	19110	0
215	20230724	170000	328316590	19110	19110	19110	19110	0
216	20230724	165900	328316590	19110	19110	19110	19110	0
217	20230724	165800	328316590	19110	19110	19110	19110	0
218	20230724	165700	328316590	19110	19110	19110	19110	0
219	20230724	165600	328316590	19110	19110	19110	19110	0
220	20230724	165500	328316590	19110	19110	19110	19110	0
221	20230724	165400	328316590	19110	19110	19110	19110	0
222	20230724	165300	328316590	19110	19110	19110	19110	0
223	20230724	165200	328316590	19110	19110	19110	19110	0
224	20230724	165100	328316590	19110	19110	19110	19110	0
225	20230724	165000	328316590	19110	19110	19110	19110	0
226	20230724	164900	328316590	19110	19110	19110	19110	0
227	20230724	164800	328316590	19110	19110	19110	19110	0
228	20230724	164700	328316590	19110	19110	19110	19110	0
229	20230724	164600	328316590	19110	19110	19110	19110	0
230	20230724	164500	328316590	19110	19110	19110	19110	0
231	20230724	164400	328316590	19110	19110	19110	19110	0
232	20230724	164300	328316590	19110	19110	19110	19110	0
233	20230724	164200	328316590	19110	19110	19110	19110	0
234	20230724	164100	328316590	19110	19110	19110	19110	0
235	20230724	164000	328316590	19110	19110	19110	19110	0
236	20230724	163900	328316590	19110	19110	19110	19110	0
237	20230724	163800	328316590	19110	19110	19110	19110	0
238	20230724	163700	328316590	19110	19110	19110	19110	0
239	20230724	163600	328316590	19110	19110	19110	19110	0
240	20230724	163500	328316590	19110	19110	19110	19110	0
241	20230724	163400	328316590	19110	19110	19110	19110	0
242	20230724	163300	328316590	19110	19110	19110	19110	355
243	20230724	163200	328316590	19110	19110	19110	19110	0
244	20230724	163100	328316590	19110	19110	19110	19110	0
245	20230724	163000	328316590	19110	19110	19110	19110	0
246	20230724	162900	328316590	19110	19110	19110	19110	0
247	20230724	162800	328316590	19110	19110	19110	19110	0
248	20230724	162700	328316590	19110	19110	19110	19110	0
249	20230724	162600	328316590	19110	19110	19110	19110	0
250	20230724	162500	328316590	19110	19110	19110	19110	0
251	20230724	162400	328316590	19110	19110	19110	19110	0
252	20230724	162300	328316590	19110	19110	19110	19110	0
253	20230724	162200	328316590	19110	19110	19110	19110	0
254	20230724	162100	328316590	19110	19110	19110	19110	0
255	20230724	162000	328316590	19110	19110	19110	19110	0
256	20230724	161900	328316590	19110	19110	19110	19110	0
257	20230724	161800	328316590	19110	19110	19110	19110	0
258	20230724	161700	328316590	19110	19110	19110	19110	0
259	20230724	161600	328316590	19110	19110	19110	19110	0
260	20230724	161500	328316590	19110	19110	19110	19110	0
261	20230724	161400	328316590	19110	19110	19110	19110	0
262	20230724	161300	328316590	19110	19110	19110	19110	0
263	20230724	161200	328316590	19110	19110	19110	19110	0
264	20230724	161100	328316590	19110	19110	19110	19110	0
265	20230724	161000	328316590	19110	19110	19110	19110	0
266	20230724	160900	328316590	19110	19110	19110	19110	0
267	20230724	160800	328316590	19110	19110	19110	19110	0
268	20230724	160700	328316590	19110	19110	19110	19110	0
269	20230724	160600	328316590	19110	19110	19110	19110	0
270	20230724	160500	328316590	19110	19110	19110	19110	0
271	20230724	160400	328316590	19110	19110	19110	19110	0
272	20230724	160300	328316590	19110	19110	19110	19110	355
273	20230724	160200	328316590	19110	19110	19110	19110	0
274	20230724	160100	328316590	19110	19110	19110	19110	0
275	20230724	160000	328316590	19110	19110	19110	19110	0
276	20230724	155900	328316590	19110	19110	19110	19110	0
277	20230724	155800	328316590	19110	19110	19110	19110	0
278	20230724	155700	328316590	19110	19110	19110	19110	0
279	20230724	155600	328316590	19110	19110	19110	19110	0
280	20230724	155500	328316590	19110	19110	19110	19110	0
281	20230724	155400	328316590	19110	19110	19110	19110	0
282	20230724	155300	328316590	19110	19110	19110	19110	0
283	20230724	155200	328316590	19110	19110	19110	19110	0
284	20230724	155100	328316590	19110	19110	19110	19110	0
285	20230724	155000	328316590	19110	19110	19110	19110	0
286	20230724	154900	328316590	19110	19110	19110	19110	0
287	20230724	154800	328316590	19110	19110	19110	19110	0
288	20230724	154700	328316590	19110	19110	19110	19110	0
289	20230724	154600	328316590	19110	19110	19110	19110	0
290	20230724	154500	328316590	19110	19110	19110	19110	0
291	20230724	154400	328316590	19110	19110	19110	19110	0
292	20230724	154300	328316590	19110	19110	19110	19110	0
293	20230724	154200	328316590	19110	19110	19110	19110	0
294	20230724	154100	328316590	19110	19110	19110	19110	0
295	20230724	154000	328316590	19110	19110	19110	19110	0
296	20230724	153900	328316590	19110	19110	19110	19110	0
297	20230724	153800	328316590	19110	19110	19110	19110	0
298	20230724	153700	328316590	19110	19110	19110	19110	0
299	20230724	153600	328316590	19110	19110	19110	19110	0
300	20230724	153500	328316590	19110	19110	19110	19110	0
301	20230724	153400	328316590	19110	19110	19110	19110	0
302	20230724	153300	328316590	19110	19110	19110	19110	355
303	20230724	153200	328316590	19110	19110	19110	19110	0
304	20230724	153100	328316590	19110	19110	19110	19110	0
305	20230724	153000	328316590	19110	19110	19110	19110	355
306	20230724	152900	321532540	19060	19060	19060	19060	0
307	20230724	152800	321532540	19060	19060	19060	19060	0
308	20230724	152700	321532540	19060	19060	19060	19060	0
309	20230724	152600	321532540	19060	19060	19060	19060	0
310	20230724	152500	321532540	19060	19060	19060	19060	0
311	20230724	152400	321532540	19060	19060	19060	19060	0
312	20230724	152300	321532540	19060	19060	19060	19060	0
313	20230724	152200	321532540	19060	19060	19060	19060	0
314	20230724	152100	321532540	19060	19060	19060	19060	0
315	20230724	152000	321532540	19060	19060	19060	19060	0
316	20230724	151900	321532540	19060	19060	19060	19060	0
317	20230724	151800	321532540	19060	19060	19060	19060	0
318	20230724	151700	321532540	19060	19060	19060	19060	0
319	20230724	151600	321532540	19060	19060	19060	19060	7
320	20230724	151500	321399120	19030	19000	19030	19000	502
321	20230724	151400	311860590	19000	19000	19000	19000	119
322	20230724	151300	309599590	18990	18980	19000	18980	224
323	20230724	151200	305345810	18960	18970	18970	18960	305
324	20230724	151100	299562750	18970	18970	18970	18970	5
325	20230724	151000	299467900	18970	18970	18970	18970	16
326	20230724	150900	299164380	18990	18990	18990	18990	0
327	20230724	150800	299164380	18990	18990	18990	18990	2
328	20230724	150700	299126400	18990	18990	18990	18990	0
329	20230724	150600	299126400	18990	18990	18990	18990	132
330	20230724	150500	296619720	18990	18990	18990	18990	5
331	20230724	150400	296524770	18990	18990	18990	18990	0
332	20230724	150300	296524770	18990	18990	18990	18990	2
333	20230724	150200	296486790	19000	19000	19000	19000	50
334	20230724	150100	295536790	19000	19000	19000	19000	0
335	20230724	150000	295536790	19000	19000	19000	19000	1
336	20230724	145900	295517790	19000	19000	19000	19000	0
337	20230724	145800	295517790	19000	19000	19000	19000	0
338	20230724	145700	295517790	19000	19000	19000	19000	0
339	20230724	145600	295517790	19000	19000	19000	19000	0
340	20230724	145500	295517790	19000	19000	19000	19000	5
341	20230724	145400	295422790	19000	19000	19000	19000	0
342	20230724	145300	295422790	19000	19000	19000	19000	0
343	20230724	145200	295422790	19000	19000	19000	19000	0
344	20230724	145100	295422790	19000	19000	19000	19000	0
345	20230724	145000	295422790	19000	19000	19000	19000	6
346	20230724	144900	295308790	19000	19000	19000	19000	5
347	20230724	144800	295213790	19000	19000	19000	19000	50
348	20230724	144700	294263790	18990	18990	18990	18990	0
349	20230724	144600	294263790	18990	18990	18990	18990	1
350	20230724	144500	294244800	18990	18990	18990	18990	1
351	20230724	144400	294225810	19000	19000	19000	19000	0
352	20230724	144300	294225810	19000	19000	19000	19000	15
353	20230724	144200	293940810	18990	18990	18990	18990	0
354	20230724	144100	293940810	18990	18990	18990	18990	0
355	20230724	144000	293940810	18990	18990	18990	18990	40
356	20230724	143900	293181210	18990	18990	18990	18990	4
357	20230724	143800	293105250	18990	18990	18990	18990	0
358	20230724	143700	293105250	18990	18990	18990	18990	2
359	20230724	143600	293067270	19000	19000	19000	19000	0
360	20230724	143500	293067270	19000	19000	19000	19000	0
361	20230724	143400	293067270	19000	19000	19000	19000	0
362	20230724	143300	293067270	19000	19000	19000	19000	0
363	20230724	143200	293067270	19000	19000	19000	19000	0
364	20230724	143100	293067270	19000	19000	19000	19000	0
365	20230724	143000	293067270	19000	19000	19000	19000	0
366	20230724	142900	293067270	19000	19000	19000	19000	0
367	20230724	142800	293067270	19000	19000	19000	19000	0
368	20230724	142700	293067270	19000	19000	19000	19000	0
369	20230724	142600	293067270	19000	19000	19000	19000	0
370	20230724	142500	293067270	19000	19000	19000	19000	0
371	20230724	142400	293067270	19000	19000	19000	19000	0
372	20230724	142300	293067270	19000	19000	19000	19000	0
373	20230724	142200	293067270	19000	19000	19000	19000	0
374	20230724	142100	293067270	19000	19000	19000	19000	0
375	20230724	142000	293067270	19000	19000	19000	19000	0
376	20230724	141900	293067270	19000	19000	19000	19000	2
377	20230724	141800	293029270	19000	19000	19000	19000	16
378	20230724	141700	292725270	19000	19000	19000	19000	0
379	20230724	141600	292725270	19000	19000	19000	19000	0
380	20230724	141500	292725270	19000	19000	19000	19000	0
381	20230724	141400	292725270	19000	19000	19000	19000	0
382	20230724	141300	292725270	19000	19000	19000	19000	0
383	20230724	141200	292725270	19000	19000	19000	19000	308
384	20230724	141100	286873270	19000	19000	19000	19000	0
385	20230724	141000	286873270	19000	19010	19010	19000	268
386	20230724	140900	281780770	19010	19010	19010	19010	0
387	20230724	140800	281780770	19010	19010	19010	19010	0
388	20230724	140700	281780770	19010	19010	19010	19010	0
389	20230724	140600	281780770	19010	18990	19010	18990	22
390	20230724	140500	281362830	18960	18960	18960	18960	0
391	20230724	140400	281362830	18960	18960	18960	18960	0
392	20230724	140300	281362830	18960	18960	18960	18960	0
393	20230724	140200	281362830	18960	18960	18960	18960	0
394	20230724	140100	281362830	18960	19000	19000	18960	8
395	20230724	140000	281211060	19000	19000	19000	19000	0
396	20230724	135900	281211060	19000	19000	19000	19000	3
397	20230724	135800	281154060	19000	19000	19000	19000	0
398	20230724	135700	281154060	19000	19000	19000	19000	0
399	20230724	135600	281154060	19000	19010	19010	19000	20
400	20230724	135500	280773890	19050	19050	19050	19050	0
401	20230724	135400	280773890	19050	19050	19050	19050	0
402	20230724	135300	280773890	19050	19050	19050	19050	0
403	20230724	135200	280773890	19050	19050	19050	19050	3
404	20230724	135100	280716740	19060	19060	19060	19060	0
405	20230724	135000	280716740	19060	19060	19060	19060	0
406	20230724	134900	280716740	19060	19060	19060	19060	0
407	20230724	134800	280716740	19060	19060	19060	19060	0
408	20230724	134700	280716740	19060	19060	19060	19060	21
409	20230724	134600	280316480	19060	19060	19060	19060	0
410	20230724	134500	280316480	19060	19060	19060	19060	61
411	20230724	134400	279153820	19060	19060	19060	19060	0
412	20230724	134300	279153820	19060	19060	19060	19060	0
413	20230724	134200	279153820	19060	19060	19060	19060	0
414	20230724	134100	279153820	19060	19060	19060	19060	1
415	20230724	134000	279134760	19060	19060	19060	19060	0
416	20230724	133900	279134760	19060	19060	19060	19060	0
417	20230724	133800	279134760	19060	19060	19060	19060	0
418	20230724	133700	279134760	19060	19060	19060	19060	0
419	20230724	133600	279134760	19060	19060	19060	19060	47
420	20230724	133500	278238940	19060	19060	19060	19060	0
421	20230724	133400	278238940	19060	19060	19060	19060	0
422	20230724	133300	278238940	19060	19060	19060	19060	0
423	20230724	133200	278238940	19060	19060	19060	19060	0
424	20230724	133100	278238940	19060	19060	19060	19060	0
425	20230724	133000	278238940	19060	19060	19060	19060	0
426	20230724	132900	278238940	19060	19060	19060	19060	0
427	20230724	132800	278238940	19060	19060	19060	19060	0
428	20230724	132700	278238940	19060	19060	19060	19060	0
429	20230724	132600	278238940	19060	19060	19060	19060	1
430	20230724	132500	278219880	18960	18960	18960	18960	0
431	20230724	132400	278219880	18960	18960	18960	18960	0
432	20230724	132300	278219880	18960	18960	18960	18960	0
433	20230724	132200	278219880	18960	18960	18960	18960	0
434	20230724	132100	278219880	18960	18960	18960	18960	395
435	20230724	132000	270730680	18960	18920	18960	18920	85
436	20230724	131900	269120120	18920	18920	18920	18920	0
437	20230724	131800	269120120	18920	18920	18920	18920	30
438	20230724	131700	268552520	18900	18900	18900	18900	0
439	20230724	131600	268552520	18900	18900	18900	18900	0
440	20230724	131500	268552520	18900	18900	18900	18900	0
441	20230724	131400	268552520	18900	18900	18900	18900	0
442	20230724	131300	268552520	18900	18900	18900	18900	0
443	20230724	131200	268552520	18900	18900	18900	18900	3
444	20230724	131100	268495820	18900	18900	18900	18900	20
445	20230724	131000	268117820	18800	18800	18800	18800	0
446	20230724	130900	268117820	18800	18800	18800	18800	0
447	20230724	130800	268117820	18800	18800	18800	18800	0
448	20230724	130700	268117820	18800	18800	18800	18800	0
449	20230724	130600	268117820	18800	18800	18800	18800	0
450	20230724	130500	268117820	18800	18830	18830	18800	223
451	20230724	130400	263925320	18890	18890	18890	18890	0
452	20230724	130300	263925320	18890	18890	18890	18890	2
453	20230724	130200	263887540	18900	18900	18900	18900	0
454	20230724	130100	263887540	18900	18890	18900	18890	3
455	20230724	130000	263830850	18900	18900	18900	18900	1
456	20230724	125900	263811950	18800	18800	18800	18800	0
457	20230724	125800	263811950	18800	18800	18800	18800	0
458	20230724	125700	263811950	18800	18800	18800	18800	0
459	20230724	125600	263811950	18800	18800	18800	18800	0
460	20230724	125500	263811950	18800	18810	18810	18800	54
461	20230724	125400	262796490	18820	18820	18820	18820	0
462	20230724	125300	262796490	18820	18820	18820	18820	0
463	20230724	125200	262796490	18820	18820	18820	18820	6
464	20230724	125100	262683570	18820	18820	18820	18820	0
465	20230724	125000	262683570	18820	18820	18820	18820	3
466	20230724	124900	262627110	18810	18810	18810	18810	10
467	20230724	124800	262439010	18810	18850	18850	18810	50
468	20230724	124700	261497210	18920	18920	18920	18920	0
469	20230724	124600	261497210	18920	18920	18920	18920	1
470	20230724	124500	261478290	18850	18850	18850	18850	0
471	20230724	124400	261478290	18850	18850	18850	18850	0
472	20230724	124300	261478290	18850	18850	18850	18850	0
473	20230724	124200	261478290	18850	18850	18850	18850	0
474	20230724	124100	261478290	18850	18850	18850	18850	0
475	20230724	124000	261478290	18850	18900	18900	18850	161
476	20230724	123900	258443140	18900	18900	18900	18900	0
477	20230724	123800	258443140	18900	18900	18900	18900	4
478	20230724	123700	258367540	18900	18900	18900	18900	1
479	20230724	123600	258348640	18920	18920	18920	18920	2
480	20230724	123500	258310800	18920	18920	18920	18920	14
481	20230724	123400	258045920	18900	18900	18900	18900	0
482	20230724	123300	258045920	18900	18900	18900	18900	4
483	20230724	123200	257970320	18900	18900	18900	18900	0
484	20230724	123100	257970320	18900	18900	18900	18900	9
485	20230724	123000	257800220	18900	18900	18900	18900	40
486	20230724	122900	257044220	18850	18850	18850	18850	0
487	20230724	122800	257044220	18850	18850	18850	18850	0
488	20230724	122700	257044220	18850	18850	18850	18850	0
489	20230724	122600	257044220	18850	18850	18850	18850	0
490	20230724	122500	257044220	18850	18850	18850	18850	0
491	20230724	122400	257044220	18850	18850	18850	18850	50
492	20230724	122300	256101720	18850	18850	18850	18850	0
493	20230724	122200	256101720	18850	18850	18850	18850	0
494	20230724	122100	256101720	18850	18850	18850	18850	0
495	20230724	122000	256101720	18850	18850	18850	18850	0
496	20230724	121900	256101720	18850	18850	18850	18850	0
497	20230724	121800	256101720	18850	18850	18850	18850	1
498	20230724	121700	256082870	18900	18900	18900	18900	2
499	20230724	121600	256045070	18900	18900	18900	18900	0
500	20230724	121500	256045070	18900	18900	18900	18900	14
501	20230724	121400	255780470	18900	18900	18900	18900	1
502	20230724	121300	255761570	18790	18790	18790	18790	0
503	20230724	121200	255761570	18790	18790	18790	18790	0
504	20230724	121100	255761570	18790	18790	18790	18790	0
505	20230724	121000	255761570	18790	18790	18790	18790	0
506	20230724	120900	255761570	18790	18790	18790	18790	0
507	20230724	120800	255761570	18790	18790	18790	18790	0
508	20230724	120700	255761570	18790	18790	18790	18790	0
509	20230724	120600	255761570	18790	18790	18790	18790	0
510	20230724	120500	255761570	18790	18790	18790	18790	0
511	20230724	120400	255761570	18790	18790	18790	18790	0
512	20230724	120300	255761570	18790	18790	18790	18790	0
513	20230724	120200	255761570	18790	18790	18790	18790	0
514	20230724	120100	255761570	18790	18790	18790	18790	0
515	20230724	120000	255761570	18790	18800	18800	18790	11
516	20230724	115900	255554870	18800	18800	18800	18800	28
517	20230724	115800	255028470	18800	18800	18800	18800	29
518	20230724	115700	254483270	18800	18800	18800	18800	0
519	20230724	115600	254483270	18800	18800	18800	18800	0
520	20230724	115500	254483270	18800	18800	18800	18800	52
521	20230724	115400	253505670	18800	18800	18800	18800	28
522	20230724	115300	252979270	18800	18800	18800	18800	0
523	20230724	115200	252979270	18800	18800	18800	18800	0
524	20230724	115100	252979270	18800	18800	18800	18800	1
525	20230724	115000	252960470	18780	18780	18780	18780	0
526	20230724	114900	252960470	18780	18780	18780	18780	0
527	20230724	114800	252960470	18780	18780	18780	18780	0
528	20230724	114700	252960470	18780	18780	18780	18780	46
529	20230724	114600	252096590	18770	18910	18910	18770	121
530	20230724	114500	249816030	18910	18940	18940	18910	127
531	20230724	114400	247413160	18940	18940	18940	18940	5
532	20230724	114300	247318460	18920	18920	18920	18920	0
533	20230724	114200	247318460	18920	18920	18920	18920	0
534	20230724	114100	247318460	18920	18920	18920	18920	0
535	20230724	114000	247318460	18920	18920	18920	18920	0
536	20230724	113900	247318460	18920	18920	18920	18920	0
537	20230724	113800	247318460	18920	18920	18920	18920	6
538	20230724	113700	247204940	18900	18900	18900	18900	0
539	20230724	113600	247204940	18900	18900	18900	18900	0
540	20230724	113500	247204940	18900	18910	18910	18900	111
541	20230724	113400	245107020	18900	18900	18900	18900	9
542	20230724	113300	244936920	18910	18910	18910	18910	47
543	20230724	113200	244048150	18910	18940	18940	18910	154
544	20230724	113100	241131690	18960	18960	18960	18960	18
545	20230724	113000	240790410	18940	18900	18940	18900	380
546	20230724	112900	233593890	18950	18950	18950	18950	0
547	20230724	112800	233593890	18950	18950	18950	18950	0
548	20230724	112700	233593890	18950	18950	18950	18950	0
549	20230724	112600	233593890	18950	18950	18950	18950	0
550	20230724	112500	233593890	18950	18950	18950	18950	0
551	20230724	112400	233593890	18950	18950	18950	18950	0
552	20230724	112300	233593890	18950	18950	18950	18950	0
553	20230724	112200	233593890	18950	18950	18950	18950	0
554	20230724	112100	233593890	18950	18950	18950	18950	3
555	20230724	112000	233537040	18960	18950	18960	18950	2
556	20230724	111900	233499130	18950	18950	18950	18950	45
557	20230724	111800	232646380	18950	18950	18950	18950	0
558	20230724	111700	232646380	18950	18950	18950	18950	0
559	20230724	111600	232646380	18950	18950	18950	18950	0
560	20230724	111500	232646380	18950	18950	18950	18760	100
561	20230724	111400	230751570	18950	18950	18950	18950	29
562	20230724	111300	230202020	18740	18740	18740	18740	0
563	20230724	111200	230202020	18740	18740	18740	18740	0
564	20230724	111100	230202020	18740	18740	18740	18740	50
565	20230724	111000	229265020	18740	18740	18740	18740	0
566	20230724	110900	229265020	18740	18990	18990	18740	96
567	20230724	110800	227465730	18740	18740	18740	18740	1
568	20230724	110700	227446990	18700	18960	18960	18700	1282
569	20230724	110600	203289750	18960	18960	18960	18960	0
570	20230724	110500	203289750	18960	18960	18960	18960	0
571	20230724	110400	203289750	18960	18960	18960	18960	20
572	20230724	110300	202910550	19000	19000	19000	19000	0
573	20230724	110200	202910550	19000	19000	19000	19000	1
574	20230724	110100	202891550	18920	18920	18920	18920	518
575	20230724	110000	193090990	18920	18920	18920	18920	0
576	20230724	105900	193090990	18920	18920	18920	18920	0
577	20230724	105800	193090990	18920	18920	18920	18920	0
578	20230724	105700	193090990	18920	18980	18980	18920	410
579	20230724	105600	185333070	19010	19010	19010	19010	2
580	20230724	105500	185295050	19010	19010	19010	19010	0
581	20230724	105400	185295050	19010	19000	19010	18920	661
582	20230724	105300	172774770	19010	19010	19010	19010	0
583	20230724	105200	172774770	19010	19010	19010	19010	2
584	20230724	105100	172736750	19010	19020	19020	19010	80
585	20230724	105000	171215790	19020	19120	19120	19020	969
586	20230724	104900	152706650	19120	19120	19120	19120	322
587	20230724	104800	146550010	19130	19140	19140	19130	22
588	20230724	104700	146128950	19130	19130	19130	19130	0
589	20230724	104600	146128950	19130	19130	19130	19130	0
590	20230724	104500	146128950	19130	19130	19130	19130	4
591	20230724	104400	146052430	19130	19130	19130	19130	0
592	20230724	104300	146052430	19130	19130	19130	19130	0
593	20230724	104200	146052430	19130	19130	19130	19130	0
594	20230724	104100	146052430	19130	19130	19130	19130	11
595	20230724	104000	145842000	19130	19130	19130	19130	0
596	20230724	103900	145842000	19130	19130	19130	19130	0
597	20230724	103800	145842000	19130	19130	19130	19130	1
598	20230724	103700	145822870	19190	19180	19190	19180	6
599	20230724	103600	145707780	19190	19190	19190	19190	18
600	20230724	103500	145362360	19190	19190	19190	19190	20
601	20230724	103400	144978560	19190	19190	19190	19190	12
602	20230724	103300	144748280	19190	19190	19190	19190	6
603	20230724	103200	144633140	19190	19190	19190	19190	1
604	20230724	103100	144613950	19270	19270	19270	19270	0
605	20230724	103000	144613950	19270	19270	19270	19270	0
606	20230724	102900	144613950	19270	19270	19270	19270	1
607	20230724	102800	144594680	19310	19310	19310	19310	5
608	20230724	102700	144498130	19160	19160	19160	19160	1
609	20230724	102600	144478970	19220	19130	19220	19130	14
610	20230724	102500	144210700	19120	19120	19120	19120	20
611	20230724	102400	143828300	19130	19130	19130	19130	0
612	20230724	102300	143828300	19130	19200	19200	19130	52
613	20230724	102200	142833470	19200	19200	19200	19200	0
614	20230724	102100	142833470	19200	19200	19200	19200	0
615	20230724	102000	142833470	19200	19200	19200	19200	18
616	20230724	101900	142487870	19210	19210	19210	19210	25
617	20230724	101800	142007620	19200	19200	19200	19200	11
618	20230724	101700	141796420	19200	19200	19200	19200	0
619	20230724	101600	141796420	19200	19200	19200	19200	1
620	20230724	101500	141777220	19200	19200	19200	19200	3
621	20230724	101400	141719620	19200	19200	19200	19200	1
622	20230724	101300	141700420	19200	19200	19200	19200	1
623	20230724	101200	141681220	19190	19180	19190	19180	11
624	20230724	101100	141470140	19110	19110	19110	19110	0
625	20230724	101000	141470140	19110	19110	19110	19110	1
626	20230724	100900	141451030	19110	19190	19190	19110	203
627	20230724	100800	137563700	19190	19190	19190	19190	82
628	20230724	100700	135990120	19190	19190	19190	19190	0
629	20230724	100600	135990120	19190	19190	19190	19190	10
630	20230724	100500	135798220	19190	19190	19190	19190	2
631	20230724	100400	135759840	19090	19130	19210	19090	106
632	20230724	100300	133734510	19130	19220	19220	19130	219
633	20230724	100200	129535560	19220	19310	19310	19220	1457
634	20230724	100100	101431730	19320	19320	19320	19320	2
635	20230724	100000	101393090	19350	19350	19350	19350	0
636	20230724	095900	101393090	19350	19350	19350	19350	3
637	20230724	095800	101335040	19350	19350	19350	19350	0
638	20230724	095700	101335040	19350	19350	19350	19350	2
639	20230724	095600	101296340	19350	19350	19350	19350	2
640	20230724	095500	101257640	19350	19350	19350	19350	13
641	20230724	095400	101006090	19350	19350	19350	19350	0
642	20230724	095300	101006090	19350	19350	19350	19350	0
643	20230724	095200	101006090	19350	19350	19350	19350	1
644	20230724	095100	100986740	19310	19390	19390	19310	71
645	20230724	095000	99615650	19310	19310	19310	19310	25
646	20230724	094900	99132900	19310	19310	19310	19310	138
647	20230724	094800	96468120	19310	19310	19310	19310	2
648	20230724	094700	96429500	19310	19310	19310	19310	30
649	20230724	094600	95850200	19310	19310	19310	19310	0
650	20230724	094500	95850200	19310	19310	19310	19310	0
651	20230724	094400	95850200	19310	19310	19310	19310	10
652	20230724	094300	95657100	19300	19300	19300	19300	0
653	20230724	094200	95657100	19300	19300	19300	19300	0
654	20230724	094100	95657100	19300	19300	19300	19300	0
655	20230724	094000	95657100	19300	19300	19300	19300	0
656	20230724	093900	95657100	19300	19300	19300	19300	0
657	20230724	093800	95657100	19300	19300	19300	19300	0
658	20230724	093700	95657100	19300	19290	19300	19290	11
659	20230724	093600	95444900	19290	19290	19290	19290	0
660	20230724	093500	95444900	19290	19330	19330	19290	155
661	20230724	093400	92454290	19290	19290	19290	19290	0
662	20230724	093300	92454290	19290	19310	19310	19290	254
663	20230724	093200	87549630	19310	19300	19310	19300	253
664	20230724	093100	82664420	19300	19330	19330	19290	557
665	20230724	093000	71908280	19320	19320	19320	19320	38
666	20230724	092900	71174120	19320	19320	19320	19310	44
667	20230724	092800	70324300	19320	19320	19320	19320	13
668	20230724	092700	70073140	19320	19350	19350	19310	302
669	20230724	092600	64234900	19360	19500	19500	19360	1952
670	20230724	092500	26364510	19500	19500	19500	19500	6
671	20230724	092400	26247510	19470	19470	19470	19470	0
672	20230724	092300	26247510	19470	19480	19480	19470	10
673	20230724	092200	26052760	19470	19470	19470	19470	1
674	20230724	092100	26033290	19450	19450	19450	19450	1
675	20230724	092000	26013840	19440	19410	19440	19410	8
676	20230724	091900	25858470	19410	19410	19410	19410	18
677	20230724	091800	25509090	19380	19380	19380	19380	0
678	20230724	091700	25509090	19380	19380	19380	19380	0
679	20230724	091600	25509090	19380	19380	19380	19380	0
680	20230724	091500	25509090	19380	19400	19400	19380	20
681	20230724	091400	25121470	19670	19380	19670	19380	11
682	20230724	091300	24905390	19480	19400	19480	19370	184
683	20230724	091200	21323570	19370	19370	19380	19370	140
684	20230724	091100	18611740	19500	19500	19500	19500	0
685	20230724	091000	18611740	19500	19600	19600	19500	163
686	20230724	090900	15427480	19680	19690	19690	19600	5
687	20230724	090800	15329310	19700	19700	19700	19700	0
688	20230724	090700	15329310	19700	19700	19700	19690	100
689	20230724	090600	13359530	19700	19720	19720	19700	254
690	20230724	090500	8352060	19930	19930	19930	19930	5
691	20230724	090400	8252410	19720	19810	19810	19720	28
692	20230724	090300	7699260	19880	19930	19930	19880	141
693	20230724	090200	4892570	19940	19970	19970	19940	68
694	20230724	090100	3534800	19980	19980	19980	19980	3
695	20230724	090000	3474860	19990	20100	20100	19990	173