KissMeData/068290/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	193000	430469760	19070	19070	19070	19070	322
3	20230724	192900	430469760	19070	19070	19070	19070	0
4	20230724	192800	430469760	19070	19070	19070	19070	0
5	20230724	192700	430469760	19070	19070	19070	19070	0
6	20230724	192600	430469760	19070	19070	19070	19070	0
7	20230724	192500	430469760	19070	19070	19070	19070	0
8	20230724	192400	430469760	19070	19070	19070	19070	0
9	20230724	192300	430469760	19070	19070	19070	19070	0
10	20230724	192200	430469760	19070	19070	19070	19070	0
11	20230724	192100	430469760	19070	19070	19070	19070	0
12	20230724	192000	430469760	19070	19070	19070	19070	0
13	20230724	191900	430469760	19070	19070	19070	19070	0
14	20230724	191800	430469760	19070	19070	19070	19070	0
15	20230724	191700	430469760	19070	19070	19070	19070	0
16	20230724	191600	430469760	19070	19070	19070	19070	0
17	20230724	191500	430469760	19070	19070	19070	19070	0
18	20230724	191400	430469760	19070	19070	19070	19070	0
19	20230724	191300	430469760	19070	19070	19070	19070	0
20	20230724	191200	430469760	19070	19070	19070	19070	0
21	20230724	191100	430469760	19070	19070	19070	19070	0
22	20230724	191000	430469760	19070	19070	19070	19070	0
23	20230724	190900	430469760	19070	19070	19070	19070	0
24	20230724	190800	430469760	19070	19070	19070	19070	0
25	20230724	190700	430469760	19070	19070	19070	19070	0
26	20230724	190600	430469760	19070	19070	19070	19070	0
27	20230724	190500	430469760	19070	19070	19070	19070	0
28	20230724	190400	430469760	19070	19070	19070	19070	0
29	20230724	190300	430469760	19070	19070	19070	19070	0
30	20230724	190200	430469760	19070	19070	19070	19070	0
31	20230724	190100	430469760	19070	19070	19070	19070	0
32	20230724	190000	430469760	19070	19070	19070	19070	322
33	20230724	185900	430469760	19070	19070	19070	19070	0
34	20230724	185800	430469760	19070	19070	19070	19070	0
35	20230724	185700	430469760	19070	19070	19070	19070	0
36	20230724	185600	430469760	19070	19070	19070	19070	0
37	20230724	185500	430469760	19070	19070	19070	19070	0
38	20230724	185400	430469760	19070	19070	19070	19070	0
39	20230724	185300	430469760	19070	19070	19070	19070	0
40	20230724	185200	430469760	19070	19070	19070	19070	0
41	20230724	185100	430469760	19070	19070	19070	19070	0
42	20230724	185000	430469760	19070	19070	19070	19070	0
43	20230724	184900	430469760	19070	19070	19070	19070	0
44	20230724	184800	430469760	19070	19070	19070	19070	0
45	20230724	184700	430469760	19070	19070	19070	19070	0
46	20230724	184600	430469760	19070	19070	19070	19070	0
47	20230724	184500	430469760	19070	19070	19070	19070	0
48	20230724	184400	430469760	19070	19070	19070	19070	0
49	20230724	184300	430469760	19070	19070	19070	19070	0
50	20230724	184200	430469760	19070	19070	19070	19070	0
51	20230724	184100	430469760	19070	19070	19070	19070	0
52	20230724	184000	430469760	19070	19070	19070	19070	0
53	20230724	183900	430469760	19070	19070	19070	19070	0
54	20230724	183800	430469760	19070	19070	19070	19070	0
55	20230724	183700	430469760	19070	19070	19070	19070	0
56	20230724	183600	430469760	19070	19070	19070	19070	0
57	20230724	183500	430469760	19070	19070	19070	19070	0
58	20230724	183400	430469760	19070	19070	19070	19070	0
59	20230724	183300	430469760	19070	19070	19070	19070	0
60	20230724	183200	430469760	19070	19070	19070	19070	0
61	20230724	183100	430469760	19070	19070	19070	19070	0
62	20230724	183000	430469760	19070	19070	19070	19070	322
63	20230724	182900	430469760	19070	19070	19070	19070	0
64	20230724	182800	430469760	19070	19070	19070	19070	0
65	20230724	182700	430469760	19070	19070	19070	19070	0
66	20230724	182600	430469760	19070	19070	19070	19070	0
67	20230724	182500	430469760	19070	19070	19070	19070	0
68	20230724	182400	430469760	19070	19070	19070	19070	0
69	20230724	182300	430469760	19070	19070	19070	19070	0
70	20230724	182200	430469760	19070	19070	19070	19070	0
71	20230724	182100	430469760	19070	19070	19070	19070	0
72	20230724	182000	430469760	19070	19070	19070	19070	0
73	20230724	181900	430469760	19070	19070	19070	19070	0
74	20230724	181800	430469760	19070	19070	19070	19070	0
75	20230724	181700	430469760	19070	19070	19070	19070	0
76	20230724	181600	430469760	19070	19070	19070	19070	0
77	20230724	181500	430469760	19070	19070	19070	19070	0
78	20230724	181400	430469760	19070	19070	19070	19070	0
79	20230724	181300	430469760	19070	19070	19070	19070	0
80	20230724	181200	430469760	19070	19070	19070	19070	0
81	20230724	181100	430469760	19070	19070	19070	19070	0
82	20230724	181000	430469760	19070	19070	19070	19070	0
83	20230724	180900	430469760	19070	19070	19070	19070	0
84	20230724	180800	430469760	19070	19070	19070	19070	0
85	20230724	180700	430469760	19070	19070	19070	19070	0
86	20230724	180600	430469760	19070	19070	19070	19070	0
87	20230724	180500	430469760	19070	19070	19070	19070	0
88	20230724	180400	430469760	19070	19070	19070	19070	0
89	20230724	180300	430469760	19070	19070	19070	19070	0
90	20230724	180200	430469760	19070	19070	19070	19070	0
91	20230724	180100	430469760	19070	19070	19070	19070	0
92	20230724	180000	430469760	19070	19070	19070	19070	322
93	20230724	175900	430469760	19070	19070	19070	19070	0
94	20230724	175800	430469760	19070	19070	19070	19070	0
95	20230724	175700	430469760	19070	19070	19070	19070	0
96	20230724	175600	430469760	19070	19070	19070	19070	0
97	20230724	175500	430469760	19070	19070	19070	19070	0
98	20230724	175400	430469760	19070	19070	19070	19070	0
99	20230724	175300	430469760	19070	19070	19070	19070	0
100	20230724	175200	430469760	19070	19070	19070	19070	0
101	20230724	175100	430469760	19070	19070	19070	19070	0
102	20230724	175000	430469760	19070	19070	19070	19070	0
103	20230724	174900	430469760	19070	19070	19070	19070	0
104	20230724	174800	430469760	19070	19070	19070	19070	0
105	20230724	174700	430469760	19070	19070	19070	19070	0
106	20230724	174600	430469760	19070	19070	19070	19070	0
107	20230724	174500	430469760	19070	19070	19070	19070	0
108	20230724	174400	430469760	19070	19070	19070	19070	0
109	20230724	174300	430469760	19070	19070	19070	19070	0
110	20230724	174200	430469760	19070	19070	19070	19070	0
111	20230724	174100	430469760	19070	19070	19070	19070	0
112	20230724	174000	430469760	19070	19070	19070	19070	0
113	20230724	173900	430469760	19070	19070	19070	19070	0
114	20230724	173800	430469760	19070	19070	19070	19070	0
115	20230724	173700	430469760	19070	19070	19070	19070	0
116	20230724	173600	430469760	19070	19070	19070	19070	0
117	20230724	173500	430469760	19070	19070	19070	19070	0
118	20230724	173400	430469760	19070	19070	19070	19070	0
119	20230724	173300	430469760	19070	19070	19070	19070	0
120	20230724	173200	430469760	19070	19070	19070	19070	0
121	20230724	173100	430469760	19070	19070	19070	19070	0
122	20230724	173000	430469760	19070	19070	19070	19070	322
123	20230724	172900	430469760	19070	19070	19070	19070	0
124	20230724	172800	430469760	19070	19070	19070	19070	0
125	20230724	172700	430469760	19070	19070	19070	19070	0
126	20230724	172600	430469760	19070	19070	19070	19070	0
127	20230724	172500	430469760	19070	19070	19070	19070	0
128	20230724	172400	430469760	19070	19070	19070	19070	0
129	20230724	172300	430469760	19070	19070	19070	19070	0
130	20230724	172200	430469760	19070	19070	19070	19070	0
131	20230724	172100	430469760	19070	19070	19070	19070	0
132	20230724	172000	430469760	19070	19070	19070	19070	0
133	20230724	171900	430469760	19070	19070	19070	19070	0
134	20230724	171800	430469760	19070	19070	19070	19070	0
135	20230724	171700	430469760	19070	19070	19070	19070	0
136	20230724	171600	430469760	19070	19070	19070	19070	0
137	20230724	171500	430469760	19070	19070	19070	19070	0
138	20230724	171400	430469760	19070	19070	19070	19070	0
139	20230724	171300	430469760	19070	19070	19070	19070	0
140	20230724	171200	430469760	19070	19070	19070	19070	0
141	20230724	171100	430469760	19070	19070	19070	19070	0
142	20230724	171000	430469760	19070	19070	19070	19070	0
143	20230724	170900	430469760	19070	19070	19070	19070	0
144	20230724	170800	430469760	19070	19070	19070	19070	0
145	20230724	170700	430469760	19070	19070	19070	19070	0
146	20230724	170600	430469760	19070	19070	19070	19070	0
147	20230724	170500	430469760	19070	19070	19070	19070	0
148	20230724	170400	430469760	19070	19070	19070	19070	0
149	20230724	170300	430469760	19070	19070	19070	19070	0
150	20230724	170200	430469760	19070	19070	19070	19070	0
151	20230724	170100	430469760	19070	19070	19070	19070	0
152	20230724	170000	430469760	19070	19070	19070	19070	322
153	20230724	165900	430469760	19070	19070	19070	19070	0
154	20230724	165800	430469760	19070	19070	19070	19070	0
155	20230724	165700	430469760	19070	19070	19070	19070	0
156	20230724	165600	430469760	19070	19070	19070	19070	0
157	20230724	165500	430469760	19070	19070	19070	19070	0
158	20230724	165400	430469760	19070	19070	19070	19070	0
159	20230724	165300	430469760	19070	19070	19070	19070	0
160	20230724	165200	430469760	19070	19070	19070	19070	0
161	20230724	165100	430469760	19070	19070	19070	19070	0
162	20230724	165000	430469760	19070	19070	19070	19070	0
163	20230724	164900	430469760	19070	19070	19070	19070	0
164	20230724	164800	430469760	19070	19070	19070	19070	0
165	20230724	164700	430469760	19070	19070	19070	19070	0
166	20230724	164600	430469760	19070	19070	19070	19070	0
167	20230724	164500	430469760	19070	19070	19070	19070	0
168	20230724	164400	430469760	19070	19070	19070	19070	0
169	20230724	164300	430469760	19070	19070	19070	19070	0
170	20230724	164200	430469760	19070	19070	19070	19070	0
171	20230724	164100	430469760	19070	19070	19070	19070	0
172	20230724	164000	430469760	19070	19070	19070	19070	0
173	20230724	163900	430469760	19070	19070	19070	19070	0
174	20230724	163800	430469760	19070	19070	19070	19070	0
175	20230724	163700	430469760	19070	19070	19070	19070	0
176	20230724	163600	430469760	19070	19070	19070	19070	0
177	20230724	163500	430469760	19070	19070	19070	19070	0
178	20230724	163400	430469760	19070	19070	19070	19070	0
179	20230724	163300	430469760	19070	19070	19070	19070	0
180	20230724	163200	430469760	19070	19070	19070	19070	0
181	20230724	163100	430469760	19070	19070	19070	19070	0
182	20230724	163000	430469760	19070	19070	19070	19070	322
183	20230724	162900	430469760	19070	19070	19070	19070	0
184	20230724	162800	430469760	19070	19070	19070	19070	0
185	20230724	162700	430469760	19070	19070	19070	19070	0
186	20230724	162600	430469760	19070	19070	19070	19070	0
187	20230724	162500	430469760	19070	19070	19070	19070	0
188	20230724	162400	430469760	19070	19070	19070	19070	0
189	20230724	162300	430469760	19070	19070	19070	19070	0
190	20230724	162200	430469760	19070	19070	19070	19070	0
191	20230724	162100	430469760	19070	19070	19070	19070	0
192	20230724	162000	430469760	19070	19070	19070	19070	0
193	20230724	161900	430469760	19070	19070	19070	19070	0
194	20230724	161800	430469760	19070	19070	19070	19070	0
195	20230724	161700	430469760	19070	19070	19070	19070	0
196	20230724	161600	430469760	19070	19070	19070	19070	0
197	20230724	161500	430469760	19070	19070	19070	19070	0
198	20230724	161400	430469760	19070	19070	19070	19070	0
199	20230724	161300	430469760	19070	19070	19070	19070	0
200	20230724	161200	430469760	19070	19070	19070	19070	0
201	20230724	161100	430469760	19070	19070	19070	19070	0
202	20230724	161000	430469760	19070	19070	19070	19070	0
203	20230724	160900	430469760	19070	19070	19070	19070	0
204	20230724	160800	430469760	19070	19070	19070	19070	0
205	20230724	160700	430469760	19070	19070	19070	19070	0
206	20230724	160600	430469760	19070	19070	19070	19070	0
207	20230724	160500	430469760	19070	19070	19070	19070	0
208	20230724	160400	430469760	19070	19070	19070	19070	0
209	20230724	160300	430469760	19070	19070	19070	19070	0
210	20230724	160200	430469760	19070	19070	19070	19070	0
211	20230724	160100	430469760	19070	19070	19070	19070	0
212	20230724	160000	430469760	19070	19070	19070	19070	322
213	20230724	155900	430469760	19070	19070	19070	19070	0
214	20230724	155800	430469760	19070	19070	19070	19070	0
215	20230724	155700	430469760	19070	19070	19070	19070	0
216	20230724	155600	430469760	19070	19070	19070	19070	0
217	20230724	155500	430469760	19070	19070	19070	19070	0
218	20230724	155400	430469760	19070	19070	19070	19070	0
219	20230724	155300	430469760	19070	19070	19070	19070	0
220	20230724	155200	430469760	19070	19070	19070	19070	0
221	20230724	155100	430469760	19070	19070	19070	19070	0
222	20230724	155000	430469760	19070	19070	19070	19070	0
223	20230724	154900	430469760	19070	19070	19070	19070	0
224	20230724	154800	430469760	19070	19070	19070	19070	0
225	20230724	154700	430469760	19070	19070	19070	19070	0
226	20230724	154600	430469760	19070	19070	19070	19070	0
227	20230724	154500	430469760	19070	19070	19070	19070	0
228	20230724	154400	430469760	19070	19070	19070	19070	0
229	20230724	154300	430469760	19070	19070	19070	19070	0
230	20230724	154200	430469760	19070	19070	19070	19070	0
231	20230724	154100	430469760	19070	19070	19070	19070	0
232	20230724	154000	430469760	19070	19070	19070	19070	0
233	20230724	153900	430469760	19070	19070	19070	19070	0
234	20230724	153800	430469760	19070	19070	19070	19070	0
235	20230724	153700	430469760	19070	19070	19070	19070	0
236	20230724	153600	430469760	19070	19070	19070	19070	0
237	20230724	153500	430469760	19070	19070	19070	19070	0
238	20230724	153400	430469760	19070	19070	19070	19070	0
239	20230724	153300	430469760	19070	19070	19070	19070	0
240	20230724	153200	430469760	19070	19070	19070	19070	0
241	20230724	153100	430469760	19070	19070	19070	19070	0
242	20230724	153000	430469760	19070	19070	19070	19070	644
243	20230724	152900	424329220	19080	19080	19080	19080	0
244	20230724	152800	424329220	19080	19080	19080	19080	0
245	20230724	152700	424329220	19080	19080	19080	19080	0
246	20230724	152600	424329220	19080	19080	19080	19080	0
247	20230724	152500	424329220	19080	19080	19080	19080	0
248	20230724	152400	424329220	19080	19080	19080	19080	0
249	20230724	152300	424329220	19080	19080	19080	19080	0
250	20230724	152200	424329220	19080	19080	19080	19080	0
251	20230724	152100	424329220	19080	19080	19080	19080	0
252	20230724	152000	424329220	19080	19080	19080	19080	0
253	20230724	151900	424329220	19080	19090	19090	19080	16
254	20230724	151800	424023790	19080	19080	19080	19080	0
255	20230724	151700	424023790	19080	19080	19080	19080	0
256	20230724	151600	424023790	19080	19080	19080	19080	0
257	20230724	151500	424023790	19080	19090	19090	19080	8
258	20230724	151400	423871100	19080	19080	19080	19080	0
259	20230724	151300	423871100	19080	19080	19080	19080	10
260	20230724	151200	423680300	19090	19090	19090	19090	0
261	20230724	151100	423680300	19090	19090	19090	19090	1
262	20230724	151000	423661210	19090	19090	19090	19090	4
263	20230724	150900	423584850	19090	19090	19090	19090	2
264	20230724	150800	423546670	19090	19090	19090	19090	0
265	20230724	150700	423546670	19090	19090	19090	19090	0
266	20230724	150600	423546670	19090	19080	19090	19080	96
267	20230724	150500	421714300	19090	19090	19090	19090	0
268	20230724	150400	421714300	19090	19090	19090	19090	0
269	20230724	150300	421714300	19090	19090	19090	19090	0
270	20230724	150200	421714300	19090	19090	19090	19090	10
271	20230724	150100	421523400	19090	19090	19090	19090	1
272	20230724	150000	421504310	19060	19060	19060	19060	0
273	20230724	145900	421504310	19060	19060	19060	19060	135
274	20230724	145800	418931210	19070	19070	19070	19070	0
275	20230724	145700	418931210	19070	19080	19080	19070	111
276	20230724	145600	416814130	19090	19090	19090	19090	6
277	20230724	145500	416699590	19080	19080	19080	19080	1
278	20230724	145400	416680510	19090	19090	19090	19090	0
279	20230724	145300	416680510	19090	19090	19090	19090	3
280	20230724	145200	416623240	19090	19090	19090	19090	0
281	20230724	145100	416623240	19090	19090	19090	19090	0
282	20230724	145000	416623240	19090	19090	19090	19090	0
283	20230724	144900	416623240	19090	19090	19090	19090	0
284	20230724	144800	416623240	19090	19090	19090	19090	20
285	20230724	144700	416241440	19090	19090	19090	19090	5
286	20230724	144600	416145990	19090	19090	19090	19090	0
287	20230724	144500	416145990	19090	19090	19090	19080	42
288	20230724	144400	415344610	19090	19090	19090	19080	97
289	20230724	144300	413493590	19090	19090	19090	19090	7
290	20230724	144200	413359960	19090	19090	19090	19090	0
291	20230724	144100	413359960	19090	19090	19090	19090	106
292	20230724	144000	411336420	19100	19100	19100	19100	1
293	20230724	143900	411317320	19090	19110	19110	19090	633
294	20230724	143800	399227810	19110	19110	19110	19110	70
295	20230724	143700	397890110	19110	19110	19110	19110	0
296	20230724	143600	397890110	19110	19110	19110	19110	10
297	20230724	143500	397699010	19110	19110	19110	19110	20
298	20230724	143400	397316810	19110	19110	19110	19110	0
299	20230724	143300	397316810	19110	19110	19110	19110	0
300	20230724	143200	397316810	19110	19110	19110	19110	218
301	20230724	143100	393150830	19130	19130	19130	19130	0
302	20230724	143000	393150830	19130	19130	19130	19130	7
303	20230724	142900	393016920	19130	19130	19130	19130	16
304	20230724	142800	392710840	19130	19130	19130	19130	5
305	20230724	142700	392615190	19110	19110	19110	19110	0
306	20230724	142600	392615190	19110	19110	19110	19110	0
307	20230724	142500	392615190	19110	19110	19110	19110	0
308	20230724	142400	392615190	19110	19110	19120	19110	42
309	20230724	142300	391812540	19130	19130	19130	19130	0
310	20230724	142200	391812540	19130	19120	19130	19120	36
311	20230724	142100	391123990	19120	19110	19120	19110	158
312	20230724	142000	388103550	19120	19120	19120	19120	6
313	20230724	141900	387988830	19120	19120	19120	19120	0
314	20230724	141800	387988830	19120	19120	19120	19120	2
315	20230724	141700	387950590	19120	19120	19120	19120	3
316	20230724	141600	387893230	19120	19120	19120	19120	0
317	20230724	141500	387893230	19120	19120	19120	19120	4
318	20230724	141400	387816750	19110	19110	19110	19110	0
319	20230724	141300	387816750	19110	19110	19110	19110	0
320	20230724	141200	387816750	19110	19110	19110	19110	0
321	20230724	141100	387816750	19110	19110	19110	19110	0
322	20230724	141000	387816750	19110	19110	19110	19110	22
323	20230724	140900	387396330	19110	19110	19110	19110	0
324	20230724	140800	387396330	19110	19110	19110	19110	3
325	20230724	140700	387339000	19110	19110	19110	19110	105
326	20230724	140600	385332450	19110	19110	19110	19110	0
327	20230724	140500	385332450	19110	19110	19110	19110	5
328	20230724	140400	385236900	19110	19110	19110	19110	7
329	20230724	140300	385103130	19110	19110	19110	19110	1
330	20230724	140200	385084020	19110	19110	19110	19110	5
331	20230724	140100	384988470	19110	19110	19110	19110	0
332	20230724	140000	384988470	19110	19110	19110	19110	1
333	20230724	135900	384969360	19110	19110	19110	19110	33
334	20230724	135800	384338730	19110	19110	19110	19110	0
335	20230724	135700	384338730	19110	19120	19120	19110	209
336	20230724	135600	380344700	19120	19120	19120	19120	11
337	20230724	135500	380134380	19120	19120	19120	19120	59
338	20230724	135400	379006300	19120	19120	19120	19120	0
339	20230724	135300	379006300	19120	19120	19120	19120	0
340	20230724	135200	379006300	19120	19120	19120	19120	0
341	20230724	135100	379006300	19120	19120	19120	19120	0
342	20230724	135000	379006300	19120	19170	19170	19120	2000
343	20230724	134900	340728230	19170	19170	19170	19170	54
344	20230724	134800	339693050	19180	19180	19180	19180	0
345	20230724	134700	339693050	19180	19180	19180	19180	10
346	20230724	134600	339501250	19170	19170	19170	19170	0
347	20230724	134500	339501250	19170	19170	19170	19170	1
348	20230724	134400	339482080	19160	19160	19160	19160	0
349	20230724	134300	339482080	19160	19160	19160	19160	0
350	20230724	134200	339482080	19160	19160	19160	19160	0
351	20230724	134100	339482080	19160	19160	19160	19160	0
352	20230724	134000	339482080	19160	19160	19160	19160	0
353	20230724	133900	339482080	19160	19160	19160	19160	0
354	20230724	133800	339482080	19160	19160	19160	19160	0
355	20230724	133700	339482080	19160	19160	19160	19160	0
356	20230724	133600	339482080	19160	19160	19160	19160	20
357	20230724	133500	339098880	19160	19160	19160	19160	101
358	20230724	133400	337163720	19160	19160	19160	19160	1
359	20230724	133300	337144560	19150	19150	19150	19150	0
360	20230724	133200	337144560	19150	19150	19150	19150	5
361	20230724	133100	337048810	19150	19150	19150	19150	100
362	20230724	133000	335133810	19150	19160	19160	19150	30
363	20230724	132900	334559070	19160	19160	19160	19160	94
364	20230724	132800	332758030	19160	19160	19160	19160	0
365	20230724	132700	332758030	19160	19160	19160	19160	0
366	20230724	132600	332758030	19160	19160	19160	19160	0
367	20230724	132500	332758030	19160	19160	19160	19160	100
368	20230724	132400	330842030	19150	19150	19150	19150	22
369	20230724	132300	330420730	19150	19150	19150	19150	0
370	20230724	132200	330420730	19150	19150	19150	19150	0
371	20230724	132100	330420730	19150	19170	19170	19150	1000
372	20230724	132000	311269930	19170	19170	19170	19170	0
373	20230724	131900	311269930	19170	19170	19170	19170	15
374	20230724	131800	310982380	19170	19170	19170	19170	26
375	20230724	131700	310483960	19170	19170	19170	19170	64
376	20230724	131600	309257080	19170	19170	19170	19170	0
377	20230724	131500	309257080	19170	19170	19170	19170	60
378	20230724	131400	308106880	19170	19170	19170	19170	0
379	20230724	131300	308106880	19170	19170	19170	19170	0
380	20230724	131200	308106880	19170	19170	19170	19170	40
381	20230724	131100	307340080	19170	19170	19170	19170	0
382	20230724	131000	307340080	19170	19170	19170	19170	0
383	20230724	130900	307340080	19170	19170	19170	19170	0
384	20230724	130800	307340080	19170	19170	19170	19170	10
385	20230724	130700	307148380	19170	19170	19170	19170	1
386	20230724	130600	307129210	19170	19170	19170	19170	1
387	20230724	130500	307110040	19150	19160	19160	19150	142
388	20230724	130400	304390630	19150	19150	19150	19150	0
389	20230724	130300	304390630	19150	19150	19150	19150	0
390	20230724	130200	304390630	19150	19150	19150	19150	0
391	20230724	130100	304390630	19150	19160	19160	19150	164
392	20230724	130000	301250000	19150	19150	19150	19150	0
393	20230724	125900	301250000	19150	19150	19150	19150	0
394	20230724	125800	301250000	19150	19150	19150	19150	1
395	20230724	125700	301230850	19150	19150	19150	19150	8
396	20230724	125600	301077650	19160	19160	19160	19160	0
397	20230724	125500	301077650	19160	19160	19160	19160	6
398	20230724	125400	300962690	19170	19170	19170	19170	16
399	20230724	125300	300655970	19170	19170	19170	19170	194
400	20230724	125200	296936990	19170	19170	19170	19170	0
401	20230724	125100	296936990	19170	19170	19170	19170	0
402	20230724	125000	296936990	19170	19170	19170	19170	0
403	20230724	124900	296936990	19170	19170	19170	19170	0
404	20230724	124800	296936990	19170	19170	19170	19170	0
405	20230724	124700	296936990	19170	19170	19170	19170	1
406	20230724	124600	296917820	19170	19170	19170	19170	20
407	20230724	124500	296534420	19170	19170	19170	19170	0
408	20230724	124400	296534420	19170	19170	19170	19170	0
409	20230724	124300	296534420	19170	19170	19170	19170	0
410	20230724	124200	296534420	19170	19170	19170	19170	1
411	20230724	124100	296515250	19150	19160	19160	19150	2
412	20230724	124000	296476940	19150	19150	19150	19150	0
413	20230724	123900	296476940	19150	19150	19150	19150	0
414	20230724	123800	296476940	19150	19150	19150	19150	0
415	20230724	123700	296476940	19150	19150	19150	19150	0
416	20230724	123600	296476940	19150	19150	19150	19150	0
417	20230724	123500	296476940	19150	19150	19150	19150	0
418	20230724	123400	296476940	19150	19160	19160	19150	550
419	20230724	123300	285942940	19170	19170	19170	19160	6
420	20230724	123200	285827930	19160	19160	19160	19160	109
421	20230724	123100	283739490	19160	19160	19160	19160	1
422	20230724	123000	283720330	19160	19160	19160	19160	25
423	20230724	122900	283241330	19150	19150	19150	19150	26
424	20230724	122800	282743430	19150	19160	19160	19150	45
425	20230724	122700	281881430	19170	19170	19170	19170	1
426	20230724	122600	281862260	19160	19160	19160	19160	0
427	20230724	122500	281862260	19160	19160	19160	19160	5
428	20230724	122400	281766460	19150	19150	19150	19150	0
429	20230724	122300	281766460	19150	19150	19150	19150	0
430	20230724	122200	281766460	19150	19150	19150	19150	50
431	20230724	122100	280808960	19150	19160	19160	19150	2
432	20230724	122000	280770650	19150	19150	19150	19150	0
433	20230724	121900	280770650	19150	19150	19150	19150	0
434	20230724	121800	280770650	19150	19150	19150	19150	20
435	20230724	121700	280387650	19150	19150	19150	19150	0
436	20230724	121600	280387650	19150	19150	19150	19150	41
437	20230724	121500	279602500	19160	19160	19160	19160	0
438	20230724	121400	279602500	19160	19160	19160	19160	16
439	20230724	121300	279295940	19160	19160	19160	19160	0
440	20230724	121200	279295940	19160	19160	19160	19160	0
441	20230724	121100	279295940	19160	19160	19160	19160	16
442	20230724	121000	278989380	19160	19160	19160	19160	5
443	20230724	120900	278893580	19160	19160	19160	19160	10
444	20230724	120800	278701980	19160	19160	19160	19160	0
445	20230724	120700	278701980	19160	19160	19160	19160	86
446	20230724	120600	277054220	19150	19150	19150	19150	0
447	20230724	120500	277054220	19150	19150	19150	19150	0
448	20230724	120400	277054220	19150	19150	19150	19150	0
449	20230724	120300	277054220	19150	19150	19150	19150	0
450	20230724	120200	277054220	19150	19150	19150	19150	0
451	20230724	120100	277054220	19150	19160	19160	19150	50
452	20230724	120000	276096710	19160	19160	19160	19160	0
453	20230724	115900	276096710	19160	19160	19160	19160	0
454	20230724	115800	276096710	19160	19160	19160	19160	1
455	20230724	115700	276077550	19160	19160	19160	19160	9
456	20230724	115600	275905110	19160	19160	19160	19160	1
457	20230724	115500	275885950	19160	19160	19160	19160	123
458	20230724	115400	273529270	19160	19160	19160	19160	0
459	20230724	115300	273529270	19160	19160	19160	19160	0
460	20230724	115200	273529270	19160	19160	19160	19160	0
461	20230724	115100	273529270	19160	19160	19160	19160	42
462	20230724	115000	272724550	19170	19170	19170	19170	0
463	20230724	114900	272724550	19170	19170	19170	19170	163
464	20230724	114800	269599840	19160	19160	19160	19160	0
465	20230724	114700	269599840	19160	19150	19160	19150	51
466	20230724	114600	268623170	19150	19150	19150	19150	0
467	20230724	114500	268623170	19150	19150	19150	19150	0
468	20230724	114400	268623170	19150	19150	19150	19150	6
469	20230724	114300	268508270	19150	19150	19150	19150	0
470	20230724	114200	268508270	19150	19150	19150	19150	0
471	20230724	114100	268508270	19150	19150	19150	19150	0
472	20230724	114000	268508270	19150	19150	19150	19150	0
473	20230724	113900	268508270	19150	19150	19150	19150	0
474	20230724	113800	268508270	19150	19150	19150	19150	0
475	20230724	113700	268508270	19150	19150	19150	19150	0
476	20230724	113600	268508270	19150	19160	19160	19150	561
477	20230724	113500	257765070	19150	19150	19150	19150	0
478	20230724	113400	257765070	19150	19150	19150	19150	0
479	20230724	113300	257765070	19150	19150	19150	19150	0
480	20230724	113200	257765070	19150	19150	19150	19150	0
481	20230724	113100	257765070	19150	19150	19150	19150	0
482	20230724	113000	257765070	19150	19180	19180	19150	10
483	20230724	112900	257573420	19150	19150	19150	19150	10
484	20230724	112800	257381920	19150	19150	19150	19150	300
485	20230724	112700	251636920	19150	19150	19150	19150	0
486	20230724	112600	251636920	19150	19150	19150	19150	0
487	20230724	112500	251636920	19150	19150	19150	19150	0
488	20230724	112400	251636920	19150	19160	19160	19150	87
489	20230724	112300	249970570	19150	19150	19150	19150	0
490	20230724	112200	249970570	19150	19160	19160	19150	50
491	20230724	112100	249012860	19160	19160	19160	19160	9
492	20230724	112000	248840420	19160	19160	19160	19150	6
493	20230724	111900	248725500	19160	19150	19160	19150	51
494	20230724	111800	247748840	19150	19160	19160	19150	2315
495	20230724	111700	203413820	19160	19160	19160	19160	30
496	20230724	111600	202839020	19160	19160	19160	19160	10
497	20230724	111500	202647420	19150	19150	19150	19150	0
498	20230724	111400	202647420	19150	19150	19150	19150	0
499	20230724	111300	202647420	19150	19150	19150	19150	75
500	20230724	111200	201211170	19150	19150	19150	19150	232
501	20230724	111100	196768370	19160	19160	19160	19160	32
502	20230724	111000	196155250	19160	19160	19160	19160	0
503	20230724	110900	196155250	19160	19160	19160	19160	5
504	20230724	110800	196059450	19160	19160	19160	19160	15
505	20230724	110700	195772050	19150	19160	19160	19150	97
506	20230724	110600	193913590	19160	19160	19160	19160	114
507	20230724	110500	191729350	19160	19160	19160	19160	10
508	20230724	110400	191537750	19160	19160	19160	19160	0
509	20230724	110300	191537750	19160	19160	19160	19160	1
510	20230724	110200	191518590	19160	19160	19160	19160	0
511	20230724	110100	191518590	19160	19170	19170	19160	50
512	20230724	110000	190560490	19160	19160	19160	19160	0
513	20230724	105900	190560490	19160	19160	19160	19160	0
514	20230724	105800	190560490	19160	19160	19160	19160	0
515	20230724	105700	190560490	19160	19160	19160	19160	0
516	20230724	105600	190560490	19160	19160	19160	19160	5
517	20230724	105500	190464690	19160	19160	19160	19160	1
518	20230724	105400	190445530	19190	19190	19190	19190	0
519	20230724	105300	190445530	19190	19160	19190	19160	21
520	20230724	105200	190043140	19160	19160	19160	19160	0
521	20230724	105100	190043140	19160	19170	19170	19160	4
522	20230724	105000	189966490	19160	19160	19160	19160	2
523	20230724	104900	189928170	19160	19160	19160	19160	63
524	20230724	104800	188721090	19150	19150	19150	19150	2
525	20230724	104700	188682790	19150	19150	19150	19150	0
526	20230724	104600	188682790	19150	19150	19150	19150	0
527	20230724	104500	188682790	19150	19160	19160	19150	202
528	20230724	104400	184812600	19160	19160	19160	19160	41
529	20230724	104300	184027040	19160	19160	19160	19160	0
530	20230724	104200	184027040	19160	19160	19160	19160	0
531	20230724	104100	184027040	19160	19160	19160	19160	0
532	20230724	104000	184027040	19160	19160	19160	19160	0
533	20230724	103900	184027040	19160	19160	19160	19160	21
534	20230724	103800	183624680	19150	19150	19150	19150	201
535	20230724	103700	179775530	19150	19150	19150	19150	53
536	20230724	103600	178760580	19150	19180	19180	19150	418
537	20230724	103500	170748840	19170	19190	19190	19170	146
538	20230724	103400	167949100	19190	19190	19190	19190	10
539	20230724	103300	167757200	19190	19190	19190	19190	80
540	20230724	103200	166222000	19210	19190	19210	19190	144
541	20230724	103100	163458620	19200	19210	19210	19200	16
542	20230724	103000	163151400	19210	19210	19210	19210	4
543	20230724	102900	163074560	19210	19210	19210	19210	2
544	20230724	102800	163036140	19190	19190	19190	19190	0
545	20230724	102700	163036140	19190	19190	19190	19190	0
546	20230724	102600	163036140	19190	19190	19190	19190	0
547	20230724	102500	163036140	19190	19180	19190	19180	59
548	20230724	102400	161904380	19170	19170	19170	19170	2
549	20230724	102300	161866040	19170	19170	19170	19170	0
550	20230724	102200	161866040	19170	19190	19190	19170	272
551	20230724	102100	156651730	19190	19190	19190	19190	0
552	20230724	102000	156651730	19190	19190	19190	19190	0
553	20230724	101900	156651730	19190	19190	19190	19190	0
554	20230724	101800	156651730	19190	19190	19190	19190	0
555	20230724	101700	156651730	19190	19190	19190	19190	10
556	20230724	101600	156459830	19190	19190	19190	19190	15
557	20230724	101500	156171980	19190	19200	19200	19190	8
558	20230724	101400	156018430	19200	19200	19200	19200	17
559	20230724	101300	155692030	19200	19200	19200	19200	2
560	20230724	101200	155653630	19200	19200	19200	19200	0
561	20230724	101100	155653630	19200	19200	19200	19200	0
562	20230724	101000	155653630	19200	19200	19200	19200	2
563	20230724	100900	155615230	19170	19170	19170	19170	0
564	20230724	100800	155615230	19170	19170	19170	19170	2
565	20230724	100700	155576890	19170	19170	19170	19170	10
566	20230724	100600	155385190	19170	19180	19180	19170	120
567	20230724	100500	153084650	19220	19220	19220	19220	0
568	20230724	100400	153084650	19220	19220	19220	19220	10
569	20230724	100300	152892450	19180	19180	19180	19180	10
570	20230724	100200	152700650	19180	19180	19180	19180	43
571	20230724	100100	151875910	19180	19180	19180	19180	0
572	20230724	100000	151875910	19180	19180	19180	19180	0
573	20230724	095900	151875910	19180	19180	19180	19180	1
574	20230724	095800	151856730	19170	19170	19170	19170	58
575	20230724	095700	150744870	19170	19170	19170	19170	37
576	20230724	095600	150035580	19170	19170	19170	19170	17
577	20230724	095500	149709690	19170	19180	19180	19170	100
578	20230724	095400	147792620	19180	19180	19180	19180	10
579	20230724	095300	147600820	19180	19180	19180	19180	0
580	20230724	095200	147600820	19180	19180	19180	19180	0
581	20230724	095100	147600820	19180	19180	19180	19180	107
582	20230724	095000	145548560	19180	19200	19200	19180	16
583	20230724	094900	145241620	19180	19180	19180	19180	80
584	20230724	094800	143707220	19180	19180	19180	19180	25
585	20230724	094700	143227720	19170	19170	19170	19170	0
586	20230724	094600	143227720	19170	19170	19170	19170	0
587	20230724	094500	143227720	19170	19170	19170	19170	0
588	20230724	094400	143227720	19170	19170	19170	19170	0
589	20230724	094300	143227720	19170	19170	19170	19170	0
590	20230724	094200	143227720	19170	19170	19170	19170	0
591	20230724	094100	143227720	19170	19170	19170	19170	0
592	20230724	094000	143227720	19170	19170	19170	19170	0
593	20230724	093900	143227720	19170	19160	19170	19150	215
594	20230724	093800	139106560	19160	19170	19170	19160	2462
595	20230724	093700	91934630	19170	19170	19170	19170	32
596	20230724	093600	91321190	19170	19170	19170	19170	29
597	20230724	093500	90765260	19170	19180	19180	19160	1034
598	20230724	093400	70942680	19180	19190	19190	19180	78
599	20230724	093300	69446490	19200	19200	19200	19200	0
600	20230724	093200	69446490	19200	19200	19200	19190	160
601	20230724	093100	66374590	19200	19200	19210	19200	14
602	20230724	093000	66105690	19200	19200	19200	19200	69
603	20230724	092900	64780890	19200	19200	19200	19200	0
604	20230724	092800	64780890	19200	19200	19200	19200	1
605	20230724	092700	64761690	19190	19190	19190	19190	458
606	20230724	092600	55972670	19190	19190	19190	19190	0
607	20230724	092500	55972670	19190	19180	19190	19180	18
608	20230724	092400	55627320	19180	19190	19190	19180	16
609	20230724	092300	55320390	19190	19210	19220	19190	602
610	20230724	092200	43760540	19220	19220	19220	19220	10
611	20230724	092100	43568340	19220	19230	19230	19220	122
612	20230724	092000	41223390	19230	19230	19230	19230	10
613	20230724	091900	41031090	19230	19230	19230	19230	10
614	20230724	091800	40838790	19230	19250	19250	19230	100
615	20230724	091700	38915060	19250	19250	19250	19250	240
616	20230724	091600	34295060	19250	19250	19250	19200	98
617	20230724	091500	32410710	19260	19270	19270	19250	226
618	20230724	091400	28057630	19280	19280	19280	19270	14
619	20230724	091300	27787760	19280	19280	19280	19280	8
620	20230724	091200	27633520	19290	19290	19290	19290	2
621	20230724	091100	27594940	19290	19350	19350	19290	594
622	20230724	091000	16124750	19350	19420	19420	19350	222
623	20230724	090900	11825190	19430	19440	19440	19430	3
624	20230724	090800	11766890	19440	19440	19440	19440	1
625	20230724	090700	11747450	19440	19450	19450	19440	3
626	20230724	090600	11689120	19450	19450	19450	19450	11
627	20230724	090500	11475170	19460	19460	19460	19460	0
628	20230724	090400	11475170	19460	19460	19460	19460	11
629	20230724	090300	11261110	19470	19480	19510	19460	94
630	20230724	090200	9430500	19480	19520	19520	19480	52
631	20230724	090100	8417500	19480	19480	19480	19480	264
632	20230724	090000	3274780	19480	19500	19500	19480	168