KissMeData/119860/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	195200	1295525990	11580	11580	11580	11580	1106
3	20230724	195100	1295525990	11580	11580	11580	11580	0
4	20230724	195000	1295525990	11580	11580	11580	11580	0
5	20230724	194900	1295525990	11580	11580	11580	11580	0
6	20230724	194800	1295525990	11580	11580	11580	11580	0
7	20230724	194700	1295525990	11580	11580	11580	11580	0
8	20230724	194600	1295525990	11580	11580	11580	11580	0
9	20230724	194500	1295525990	11580	11580	11580	11580	0
10	20230724	194400	1295525990	11580	11580	11580	11580	0
11	20230724	194300	1295525990	11580	11580	11580	11580	0
12	20230724	194200	1295525990	11580	11580	11580	11580	0
13	20230724	194100	1295525990	11580	11580	11580	11580	0
14	20230724	194000	1295525990	11580	11580	11580	11580	0
15	20230724	193900	1295525990	11580	11580	11580	11580	0
16	20230724	193800	1295525990	11580	11580	11580	11580	0
17	20230724	193700	1295525990	11580	11580	11580	11580	0
18	20230724	193600	1295525990	11580	11580	11580	11580	0
19	20230724	193500	1295525990	11580	11580	11580	11580	0
20	20230724	193400	1295525990	11580	11580	11580	11580	0
21	20230724	193300	1295525990	11580	11580	11580	11580	0
22	20230724	193200	1295525990	11580	11580	11580	11580	0
23	20230724	193100	1295525990	11580	11580	11580	11580	0
24	20230724	193000	1295525990	11580	11580	11580	11580	0
25	20230724	192900	1295525990	11580	11580	11580	11580	0
26	20230724	192800	1295525990	11580	11580	11580	11580	0
27	20230724	192700	1295525990	11580	11580	11580	11580	0
28	20230724	192600	1295525990	11580	11580	11580	11580	0
29	20230724	192500	1295525990	11580	11580	11580	11580	0
30	20230724	192400	1295525990	11580	11580	11580	11580	0
31	20230724	192300	1295525990	11580	11580	11580	11580	0
32	20230724	192200	1295525990	11580	11580	11580	11580	1106
33	20230724	192100	1295525990	11580	11580	11580	11580	0
34	20230724	192000	1295525990	11580	11580	11580	11580	0
35	20230724	191900	1295525990	11580	11580	11580	11580	0
36	20230724	191800	1295525990	11580	11580	11580	11580	0
37	20230724	191700	1295525990	11580	11580	11580	11580	0
38	20230724	191600	1295525990	11580	11580	11580	11580	0
39	20230724	191500	1295525990	11580	11580	11580	11580	0
40	20230724	191400	1295525990	11580	11580	11580	11580	0
41	20230724	191300	1295525990	11580	11580	11580	11580	0
42	20230724	191200	1295525990	11580	11580	11580	11580	0
43	20230724	191100	1295525990	11580	11580	11580	11580	0
44	20230724	191000	1295525990	11580	11580	11580	11580	0
45	20230724	190900	1295525990	11580	11580	11580	11580	0
46	20230724	190800	1295525990	11580	11580	11580	11580	0
47	20230724	190700	1295525990	11580	11580	11580	11580	0
48	20230724	190600	1295525990	11580	11580	11580	11580	0
49	20230724	190500	1295525990	11580	11580	11580	11580	0
50	20230724	190400	1295525990	11580	11580	11580	11580	0
51	20230724	190300	1295525990	11580	11580	11580	11580	0
52	20230724	190200	1295525990	11580	11580	11580	11580	0
53	20230724	190100	1295525990	11580	11580	11580	11580	0
54	20230724	190000	1295525990	11580	11580	11580	11580	0
55	20230724	185900	1295525990	11580	11580	11580	11580	0
56	20230724	185800	1295525990	11580	11580	11580	11580	0
57	20230724	185700	1295525990	11580	11580	11580	11580	0
58	20230724	185600	1295525990	11580	11580	11580	11580	0
59	20230724	185500	1295525990	11580	11580	11580	11580	0
60	20230724	185400	1295525990	11580	11580	11580	11580	0
61	20230724	185300	1295525990	11580	11580	11580	11580	0
62	20230724	185200	1295525990	11580	11580	11580	11580	1106
63	20230724	185100	1295525990	11580	11580	11580	11580	0
64	20230724	185000	1295525990	11580	11580	11580	11580	0
65	20230724	184900	1295525990	11580	11580	11580	11580	0
66	20230724	184800	1295525990	11580	11580	11580	11580	0
67	20230724	184700	1295525990	11580	11580	11580	11580	0
68	20230724	184600	1295525990	11580	11580	11580	11580	0
69	20230724	184500	1295525990	11580	11580	11580	11580	0
70	20230724	184400	1295525990	11580	11580	11580	11580	0
71	20230724	184300	1295525990	11580	11580	11580	11580	0
72	20230724	184200	1295525990	11580	11580	11580	11580	0
73	20230724	184100	1295525990	11580	11580	11580	11580	0
74	20230724	184000	1295525990	11580	11580	11580	11580	0
75	20230724	183900	1295525990	11580	11580	11580	11580	0
76	20230724	183800	1295525990	11580	11580	11580	11580	0
77	20230724	183700	1295525990	11580	11580	11580	11580	0
78	20230724	183600	1295525990	11580	11580	11580	11580	0
79	20230724	183500	1295525990	11580	11580	11580	11580	0
80	20230724	183400	1295525990	11580	11580	11580	11580	0
81	20230724	183300	1295525990	11580	11580	11580	11580	0
82	20230724	183200	1295525990	11580	11580	11580	11580	0
83	20230724	183100	1295525990	11580	11580	11580	11580	0
84	20230724	183000	1295525990	11580	11580	11580	11580	0
85	20230724	182900	1295525990	11580	11580	11580	11580	0
86	20230724	182800	1295525990	11580	11580	11580	11580	0
87	20230724	182700	1295525990	11580	11580	11580	11580	0
88	20230724	182600	1295525990	11580	11580	11580	11580	0
89	20230724	182500	1295525990	11580	11580	11580	11580	0
90	20230724	182400	1295525990	11580	11580	11580	11580	0
91	20230724	182300	1295525990	11580	11580	11580	11580	0
92	20230724	182200	1295525990	11580	11580	11580	11580	1106
93	20230724	182100	1295525990	11580	11580	11580	11580	0
94	20230724	182000	1295525990	11580	11580	11580	11580	0
95	20230724	181900	1295525990	11580	11580	11580	11580	0
96	20230724	181800	1295525990	11580	11580	11580	11580	0
97	20230724	181700	1295525990	11580	11580	11580	11580	0
98	20230724	181600	1295525990	11580	11580	11580	11580	0
99	20230724	181500	1295525990	11580	11580	11580	11580	0
100	20230724	181400	1295525990	11580	11580	11580	11580	0
101	20230724	181300	1295525990	11580	11580	11580	11580	0
102	20230724	181200	1295525990	11580	11580	11580	11580	0
103	20230724	181100	1295525990	11580	11580	11580	11580	0
104	20230724	181000	1295525990	11580	11580	11580	11580	0
105	20230724	180900	1295525990	11580	11580	11580	11580	0
106	20230724	180800	1295525990	11580	11580	11580	11580	0
107	20230724	180700	1295525990	11580	11580	11580	11580	0
108	20230724	180600	1295525990	11580	11580	11580	11580	0
109	20230724	180500	1295525990	11580	11580	11580	11580	0
110	20230724	180400	1295525990	11580	11580	11580	11580	0
111	20230724	180300	1295525990	11580	11580	11580	11580	0
112	20230724	180200	1295525990	11580	11580	11580	11580	0
113	20230724	180100	1295525990	11580	11580	11580	11580	0
114	20230724	180000	1295525990	11580	11580	11580	11580	0
115	20230724	175900	1295525990	11580	11580	11580	11580	0
116	20230724	175800	1295525990	11580	11580	11580	11580	0
117	20230724	175700	1295525990	11580	11580	11580	11580	0
118	20230724	175600	1295525990	11580	11580	11580	11580	0
119	20230724	175500	1295525990	11580	11580	11580	11580	0
120	20230724	175400	1295525990	11580	11580	11580	11580	0
121	20230724	175300	1295525990	11580	11580	11580	11580	0
122	20230724	175200	1295525990	11580	11580	11580	11580	1106
123	20230724	175100	1295525990	11580	11580	11580	11580	0
124	20230724	175000	1295525990	11580	11580	11580	11580	0
125	20230724	174900	1295525990	11580	11580	11580	11580	0
126	20230724	174800	1295525990	11580	11580	11580	11580	0
127	20230724	174700	1295525990	11580	11580	11580	11580	0
128	20230724	174600	1295525990	11580	11580	11580	11580	0
129	20230724	174500	1295525990	11580	11580	11580	11580	0
130	20230724	174400	1295525990	11580	11580	11580	11580	0
131	20230724	174300	1295525990	11580	11580	11580	11580	0
132	20230724	174200	1295525990	11580	11580	11580	11580	0
133	20230724	174100	1295525990	11580	11580	11580	11580	0
134	20230724	174000	1295525990	11580	11580	11580	11580	0
135	20230724	173900	1295525990	11580	11580	11580	11580	0
136	20230724	173800	1295525990	11580	11580	11580	11580	0
137	20230724	173700	1295525990	11580	11580	11580	11580	0
138	20230724	173600	1295525990	11580	11580	11580	11580	0
139	20230724	173500	1295525990	11580	11580	11580	11580	0
140	20230724	173400	1295525990	11580	11580	11580	11580	0
141	20230724	173300	1295525990	11580	11580	11580	11580	0
142	20230724	173200	1295525990	11580	11580	11580	11580	0
143	20230724	173100	1295525990	11580	11580	11580	11580	0
144	20230724	173000	1295525990	11580	11580	11580	11580	0
145	20230724	172900	1295525990	11580	11580	11580	11580	0
146	20230724	172800	1295525990	11580	11580	11580	11580	0
147	20230724	172700	1295525990	11580	11580	11580	11580	0
148	20230724	172600	1295525990	11580	11580	11580	11580	0
149	20230724	172500	1295525990	11580	11580	11580	11580	0
150	20230724	172400	1295525990	11580	11580	11580	11580	0
151	20230724	172300	1295525990	11580	11580	11580	11580	0
152	20230724	172200	1295525990	11580	11580	11580	11580	1106
153	20230724	172100	1295525990	11580	11580	11580	11580	0
154	20230724	172000	1295525990	11580	11580	11580	11580	0
155	20230724	171900	1295525990	11580	11580	11580	11580	0
156	20230724	171800	1295525990	11580	11580	11580	11580	0
157	20230724	171700	1295525990	11580	11580	11580	11580	0
158	20230724	171600	1295525990	11580	11580	11580	11580	0
159	20230724	171500	1295525990	11580	11580	11580	11580	0
160	20230724	171400	1295525990	11580	11580	11580	11580	0
161	20230724	171300	1295525990	11580	11580	11580	11580	0
162	20230724	171200	1295525990	11580	11580	11580	11580	0
163	20230724	171100	1295525990	11580	11580	11580	11580	0
164	20230724	171000	1295525990	11580	11580	11580	11580	0
165	20230724	170900	1295525990	11580	11580	11580	11580	0
166	20230724	170800	1295525990	11580	11580	11580	11580	0
167	20230724	170700	1295525990	11580	11580	11580	11580	0
168	20230724	170600	1295525990	11580	11580	11580	11580	0
169	20230724	170500	1295525990	11580	11580	11580	11580	0
170	20230724	170400	1295525990	11580	11580	11580	11580	0
171	20230724	170300	1295525990	11580	11580	11580	11580	0
172	20230724	170200	1295525990	11580	11580	11580	11580	0
173	20230724	170100	1295525990	11580	11580	11580	11580	0
174	20230724	170000	1295525990	11580	11580	11580	11580	0
175	20230724	165900	1295525990	11580	11580	11580	11580	0
176	20230724	165800	1295525990	11580	11580	11580	11580	0
177	20230724	165700	1295525990	11580	11580	11580	11580	0
178	20230724	165600	1295525990	11580	11580	11580	11580	0
179	20230724	165500	1295525990	11580	11580	11580	11580	0
180	20230724	165400	1295525990	11580	11580	11580	11580	0
181	20230724	165300	1295525990	11580	11580	11580	11580	0
182	20230724	165200	1295525990	11580	11580	11580	11580	1106
183	20230724	165100	1295525990	11580	11580	11580	11580	0
184	20230724	165000	1295525990	11580	11580	11580	11580	0
185	20230724	164900	1295525990	11580	11580	11580	11580	0
186	20230724	164800	1295525990	11580	11580	11580	11580	0
187	20230724	164700	1295525990	11580	11580	11580	11580	0
188	20230724	164600	1295525990	11580	11580	11580	11580	0
189	20230724	164500	1295525990	11580	11580	11580	11580	0
190	20230724	164400	1295525990	11580	11580	11580	11580	0
191	20230724	164300	1295525990	11580	11580	11580	11580	0
192	20230724	164200	1295525990	11580	11580	11580	11580	0
193	20230724	164100	1295525990	11580	11580	11580	11580	0
194	20230724	164000	1295525990	11580	11580	11580	11580	0
195	20230724	163900	1295525990	11580	11580	11580	11580	0
196	20230724	163800	1295525990	11580	11580	11580	11580	0
197	20230724	163700	1295525990	11580	11580	11580	11580	0
198	20230724	163600	1295525990	11580	11580	11580	11580	0
199	20230724	163500	1295525990	11580	11580	11580	11580	0
200	20230724	163400	1295525990	11580	11580	11580	11580	0
201	20230724	163300	1295525990	11580	11580	11580	11580	0
202	20230724	163200	1295525990	11580	11580	11580	11580	0
203	20230724	163100	1295525990	11580	11580	11580	11580	0
204	20230724	163000	1295525990	11580	11580	11580	11580	0
205	20230724	162900	1295525990	11580	11580	11580	11580	0
206	20230724	162800	1295525990	11580	11580	11580	11580	0
207	20230724	162700	1295525990	11580	11580	11580	11580	0
208	20230724	162600	1295525990	11580	11580	11580	11580	0
209	20230724	162500	1295525990	11580	11580	11580	11580	0
210	20230724	162400	1295525990	11580	11580	11580	11580	0
211	20230724	162300	1295525990	11580	11580	11580	11580	0
212	20230724	162200	1295525990	11580	11580	11580	11580	1106
213	20230724	162100	1295525990	11580	11580	11580	11580	0
214	20230724	162000	1295525990	11580	11580	11580	11580	0
215	20230724	161900	1295525990	11580	11580	11580	11580	0
216	20230724	161800	1295525990	11580	11580	11580	11580	0
217	20230724	161700	1295525990	11580	11580	11580	11580	0
218	20230724	161600	1295525990	11580	11580	11580	11580	0
219	20230724	161500	1295525990	11580	11580	11580	11580	0
220	20230724	161400	1295525990	11580	11580	11580	11580	0
221	20230724	161300	1295525990	11580	11580	11580	11580	0
222	20230724	161200	1295525990	11580	11580	11580	11580	0
223	20230724	161100	1295525990	11580	11580	11580	11580	0
224	20230724	161000	1295525990	11580	11580	11580	11580	0
225	20230724	160900	1295525990	11580	11580	11580	11580	0
226	20230724	160800	1295525990	11580	11580	11580	11580	0
227	20230724	160700	1295525990	11580	11580	11580	11580	0
228	20230724	160600	1295525990	11580	11580	11580	11580	0
229	20230724	160500	1295525990	11580	11580	11580	11580	0
230	20230724	160400	1295525990	11580	11580	11580	11580	0
231	20230724	160300	1295525990	11580	11580	11580	11580	0
232	20230724	160200	1295525990	11580	11580	11580	11580	0
233	20230724	160100	1295525990	11580	11580	11580	11580	0
234	20230724	160000	1295525990	11580	11580	11580	11580	0
235	20230724	155900	1295525990	11580	11580	11580	11580	0
236	20230724	155800	1295525990	11580	11580	11580	11580	0
237	20230724	155700	1295525990	11580	11580	11580	11580	0
238	20230724	155600	1295525990	11580	11580	11580	11580	0
239	20230724	155500	1295525990	11580	11580	11580	11580	0
240	20230724	155400	1295525990	11580	11580	11580	11580	0
241	20230724	155300	1295525990	11580	11580	11580	11580	0
242	20230724	155200	1295525990	11580	11580	11580	11580	1106
243	20230724	155100	1295525990	11580	11580	11580	11580	0
244	20230724	155000	1295525990	11580	11580	11580	11580	0
245	20230724	154900	1295525990	11580	11580	11580	11580	0
246	20230724	154800	1295525990	11580	11580	11580	11580	0
247	20230724	154700	1295525990	11580	11580	11580	11580	0
248	20230724	154600	1295525990	11580	11580	11580	11580	0
249	20230724	154500	1295525990	11580	11580	11580	11580	0
250	20230724	154400	1295525990	11580	11580	11580	11580	0
251	20230724	154300	1295525990	11580	11580	11580	11580	0
252	20230724	154200	1295525990	11580	11580	11580	11580	0
253	20230724	154100	1295525990	11580	11580	11580	11580	0
254	20230724	154000	1295525990	11580	11580	11580	11580	0
255	20230724	153900	1295525990	11580	11580	11580	11580	0
256	20230724	153800	1295525990	11580	11580	11580	11580	0
257	20230724	153700	1295525990	11580	11580	11580	11580	0
258	20230724	153600	1295525990	11580	11580	11580	11580	0
259	20230724	153500	1295525990	11580	11580	11580	11580	0
260	20230724	153400	1295525990	11580	11580	11580	11580	0
261	20230724	153300	1295525990	11580	11580	11580	11580	0
262	20230724	153200	1295525990	11580	11580	11580	11580	0
263	20230724	153100	1295525990	11580	11580	11580	11580	0
264	20230724	153000	1295525990	11580	11580	11580	11580	1106
265	20230724	152900	1282718510	11570	11570	11570	11570	0
266	20230724	152800	1282718510	11570	11570	11570	11570	0
267	20230724	152700	1282718510	11570	11570	11570	11570	0
268	20230724	152600	1282718510	11570	11570	11570	11570	0
269	20230724	152500	1282718510	11570	11570	11570	11570	0
270	20230724	152400	1282718510	11570	11570	11570	11570	0
271	20230724	152300	1282718510	11570	11570	11570	11570	0
272	20230724	152200	1282718510	11570	11570	11570	11570	0
273	20230724	152100	1282718510	11570	11570	11570	11570	0
274	20230724	152000	1282718510	11570	11570	11570	11570	0
275	20230724	151900	1282718510	11570	11560	11580	11560	483
276	20230724	151800	1277127270	11570	11560	11570	11560	332
277	20230724	151700	1273286430	11570	11570	11570	11560	222
278	20230724	151600	1270719890	11570	11560	11570	11560	316
279	20230724	151500	1267066820	11560	11560	11560	11560	127
280	20230724	151400	1265598700	11560	11560	11560	11550	202
281	20230724	151300	1263263680	11560	11560	11560	11560	43
282	20230724	151200	1262766600	11560	11560	11560	11560	206
283	20230724	151100	1260385240	11560	11560	11560	11560	355
284	20230724	151000	1256281440	11560	11560	11560	11560	1
285	20230724	150900	1256269880	11510	11510	11510	11510	35
286	20230724	150800	1255867030	11510	11560	11560	11510	35
287	20230724	150700	1255462480	11560	11550	11560	11550	233
288	20230724	150600	1252769990	11570	11570	11570	11570	17
289	20230724	150500	1252573300	11550	11480	11550	11480	270
290	20230724	150400	1249467400	11490	11490	11540	11490	386
291	20230724	150300	1245029700	11500	11490	11510	11490	809
292	20230724	150200	1235730470	11490	11500	11510	11490	763
293	20230724	150100	1226959710	11490	11500	11510	11490	730
294	20230724	150000	1218568060	11500	11530	11570	11490	566
295	20230724	145900	1212057630	11530	11500	11530	11500	629
296	20230724	145800	1204821580	11500	11570	11570	11500	8514
297	20230724	145700	1106794070	11580	11580	11580	11580	0
298	20230724	145600	1106794070	11580	11570	11580	11570	70
299	20230724	145500	1105984160	11570	11580	11580	11570	8
300	20230724	145400	1105891580	11580	11580	11580	11550	353
301	20230724	145300	1101810280	11580	11580	11580	11580	265
302	20230724	145200	1098741580	11580	11580	11580	11580	11
303	20230724	145100	1098614200	11590	11590	11590	11590	57
304	20230724	145000	1097953570	11590	11600	11600	11590	474
305	20230724	144900	1092458800	11590	11590	11590	11590	0
306	20230724	144800	1092458800	11590	11590	11590	11590	36
307	20230724	144700	1092041560	11590	11590	11590	11590	0
308	20230724	144600	1092041560	11590	11590	11590	11590	0
309	20230724	144500	1092041560	11590	11590	11590	11590	0
310	20230724	144400	1092041560	11590	11600	11620	11590	72
311	20230724	144300	1091206340	11600	11600	11600	11600	298
312	20230724	144200	1087749540	11600	11600	11600	11600	266
313	20230724	144100	1084663940	11600	11590	11600	11590	150
314	20230724	144000	1082924430	11590	11590	11590	11590	0
315	20230724	143900	1082924430	11590	11590	11590	11590	60
316	20230724	143800	1082229030	11590	11590	11590	11590	201
317	20230724	143700	1079899440	11590	11590	11590	11590	0
318	20230724	143600	1079899440	11590	11590	11590	11590	26
319	20230724	143500	1079598100	11590	11590	11590	11590	91
320	20230724	143400	1078543410	11590	11590	11590	11590	1
321	20230724	143300	1078531820	11590	11590	11590	11590	133
322	20230724	143200	1076990350	11600	11600	11600	11600	11
323	20230724	143100	1076862750	11590	11590	11590	11590	1
324	20230724	143000	1076851160	11590	11590	11590	11590	0
325	20230724	142900	1076851160	11590	11640	11640	11590	3
326	20230724	142800	1076816340	11640	11630	11640	11580	476
327	20230724	142700	1071295780	11630	11630	11640	11630	144
328	20230724	142600	1069621050	11630	11630	11630	11630	0
329	20230724	142500	1069621050	11630	11630	11630	11630	74
330	20230724	142400	1068760430	11630	11630	11630	11630	139
331	20230724	142300	1067143860	11630	11630	11630	11630	0
332	20230724	142200	1067143860	11630	11630	11640	11630	482
333	20230724	142100	1061537690	11630	11630	11630	11630	0
334	20230724	142000	1061537690	11630	11630	11630	11630	4
335	20230724	141900	1061491170	11630	11590	11630	11590	39
336	20230724	141800	1061039120	11590	11630	11630	11590	112
337	20230724	141700	1059738010	11630	11600	11630	11600	124
338	20230724	141600	1058298850	11590	11600	11600	11590	457
339	20230724	141500	1052997710	11620	11620	11620	11620	711
340	20230724	141400	1044735890	11620	11620	11620	11620	0
341	20230724	141300	1044735890	11620	11620	11620	11620	1
342	20230724	141200	1044724270	11630	11600	11630	11600	355
343	20230724	141100	1040599190	11600	11600	11600	11600	10
344	20230724	141000	1040483190	11590	11590	11590	11590	0
345	20230724	140900	1040483190	11590	11590	11590	11590	23
346	20230724	140800	1040216620	11590	11630	11630	11590	272
347	20230724	140700	1037059980	11620	11620	11620	11620	97
348	20230724	140600	1035932840	11630	11630	11630	11630	0
349	20230724	140500	1035932840	11630	11620	11630	11620	38
350	20230724	140400	1035491270	11620	11620	11620	11620	47
351	20230724	140300	1034945130	11620	11620	11620	11620	17
352	20230724	140200	1034747590	11610	11610	11610	11610	0
353	20230724	140100	1034747590	11610	11620	11620	11610	130
354	20230724	140000	1033238170	11610	11610	11610	11610	7
355	20230724	135900	1033156900	11610	11640	11640	11610	51
356	20230724	135800	1032563400	11640	11640	11640	11640	40
357	20230724	135700	1032097800	11640	11640	11640	11640	31
358	20230724	135600	1031736960	11640	11640	11640	11640	16
359	20230724	135500	1031550720	11640	11640	11640	11640	1
360	20230724	135400	1031539080	11610	11630	11630	11610	46
361	20230724	135300	1031004120	11630	11630	11630	11630	15
362	20230724	135200	1030829670	11600	11600	11600	11600	0
363	20230724	135100	1030829670	11600	11640	11640	11600	250
364	20230724	135000	1027922770	11630	11620	11630	11620	247
365	20230724	134900	1025050230	11620	11580	11620	11560	613
366	20230724	134800	1017954650	11580	11630	11630	11570	165
367	20230724	134700	1016040600	11640	11590	11640	11580	30
368	20230724	134600	1015691920	11570	11600	11630	11570	208
369	20230724	134500	1013278430	11590	11580	11590	11580	202
370	20230724	134400	1010939060	11580	11610	11610	11570	221
371	20230724	134300	1008378810	11600	11630	11630	11600	202
372	20230724	134200	1006034080	11640	11630	11640	11630	51
373	20230724	134100	1005440940	11640	11640	11640	11640	430
374	20230724	134000	1000435740	11630	11610	11640	11610	86
375	20230724	133900	999436690	11630	11660	11660	11630	112
376	20230724	133800	998131960	11660	11650	11660	11650	53
377	20230724	133700	997514190	11640	11660	11660	11640	113
378	20230724	133600	996197920	11660	11650	11660	11650	17
379	20230724	133500	995999710	11660	11650	11660	11650	214
380	20230724	133400	993505470	11660	11660	11660	11650	80
381	20230724	133300	992573170	11660	11660	11660	11660	58
382	20230724	133200	991896890	11660	11650	11660	11650	140
383	20230724	133100	990264990	11660	11640	11660	11640	343
384	20230724	133000	986267490	11650	11650	11650	11650	0
385	20230724	132900	986267490	11650	11640	11650	11640	300
386	20230724	132800	982772540	11640	11640	11640	11630	96
387	20230724	132700	981655170	11640	11610	11640	11610	111
388	20230724	132600	980365090	11610	11610	11610	11610	64
389	20230724	132500	979622050	11610	11610	11610	11610	30
390	20230724	132400	979273750	11600	11630	11630	11600	153
391	20230724	132300	977496900	11640	11630	11640	11630	85
392	20230724	132200	976508020	11630	11640	11640	11630	80
393	20230724	132100	975577040	11630	11630	11630	11630	1
394	20230724	132000	975565410	11620	11620	11620	11620	37
395	20230724	131900	975135470	11620	11620	11620	11620	15
396	20230724	131800	974961170	11610	11610	11610	11610	217
397	20230724	131700	972441800	11610	11610	11610	11600	34
398	20230724	131600	972047070	11610	11620	11620	11600	101
399	20230724	131500	970874220	11620	11620	11620	11610	25
400	20230724	131400	970583810	11620	11640	11640	11620	71
401	20230724	131300	969757780	11640	11650	11650	11640	80
402	20230724	131200	968825880	11650	11650	11650	11650	31
403	20230724	131100	968464730	11640	11660	11660	11640	111
404	20230724	131000	967171430	11660	11660	11660	11660	75
405	20230724	130900	966296930	11650	11650	11650	11650	145
406	20230724	130800	964607680	11620	11620	11620	11620	32
407	20230724	130700	964235840	11620	11640	11640	11620	113
408	20230724	130600	962922130	11650	11690	11690	11640	206
409	20230724	130500	960520590	11690	11660	11690	11660	114
410	20230724	130400	959189400	11700	11630	11700	11630	127
411	20230724	130300	957706400	11630	11630	11630	11630	40
412	20230724	130200	957241200	11630	11630	11630	11630	158
413	20230724	130100	955403660	11630	11630	11630	11630	149
414	20230724	130000	953670790	11630	11560	11630	11540	1169
415	20230724	125900	940146830	11570	11560	11570	11560	133
416	20230724	125800	938608040	11530	11530	11530	11530	0
417	20230724	125700	938608040	11530	11530	11530	11530	0
418	20230724	125600	938608040	11530	11530	11530	11530	0
419	20230724	125500	938608040	11530	11560	11560	11530	988
420	20230724	125400	927206110	11570	11570	11570	11570	16
421	20230724	125300	927020990	11560	11560	11560	11560	0
422	20230724	125200	927020990	11560	11550	11560	11550	27
423	20230724	125100	926708940	11540	11540	11540	11540	1
424	20230724	125000	926697400	11540	11540	11540	11540	7
425	20230724	124900	926616620	11550	11550	11550	11550	15
426	20230724	124800	926443370	11570	11570	11570	11570	6
427	20230724	124700	926373950	11590	11590	11590	11590	1
428	20230724	124600	926362360	11550	11550	11550	11550	1094
429	20230724	124500	913726660	11540	11560	11560	11540	154
430	20230724	124400	911947730	11570	11570	11570	11570	2
431	20230724	124300	911924590	11570	11570	11570	11570	1
432	20230724	124200	911913020	11560	11580	11580	11560	104
433	20230724	124100	910710730	11570	11570	11570	11570	230
434	20230724	124000	908049630	11560	11560	11560	11560	253
435	20230724	123900	905124950	11570	11590	11590	11560	66
436	20230724	123800	904361070	11590	11600	11600	11590	174
437	20230724	123700	902344300	11610	11610	11610	11610	0
438	20230724	123600	902344300	11610	11610	11610	11610	19
439	20230724	123500	902123710	11620	11620	11620	11620	11
440	20230724	123400	901995890	11590	11590	11590	11590	0
441	20230724	123300	901995890	11590	11590	11590	11590	0
442	20230724	123200	901995890	11590	11620	11620	11590	48
443	20230724	123100	901438450	11620	11620	11620	11620	0
444	20230724	123000	901438450	11620	11620	11620	11620	209
445	20230724	122900	899009870	11620	11620	11620	11620	5
446	20230724	122800	898951770	11600	11590	11600	11590	252
447	20230724	122700	896028880	11590	11590	11590	11590	100
448	20230724	122600	894869880	11590	11590	11590	11590	10
449	20230724	122500	894753980	11590	11590	11590	11590	8
450	20230724	122400	894661260	11590	11580	11590	11520	659
451	20230724	122300	887061410	11590	11590	11590	11590	11
452	20230724	122200	886933920	11530	11560	11560	11530	1142
453	20230724	122100	873750090	11580	11570	11580	11560	995
454	20230724	122000	862242900	11570	11550	11570	11550	217
455	20230724	121900	859733550	11550	11550	11550	11550	40
456	20230724	121800	859271550	11550	11570	11570	11550	225
457	20230724	121700	856671960	11580	11570	11580	11550	1086
458	20230724	121600	844124440	11570	11570	11570	11560	314
459	20230724	121500	840492990	11570	11590	11590	11570	310
460	20230724	121400	836904530	11600	11600	11600	11600	10
461	20230724	121300	836788530	11600	11600	11600	11590	240
462	20230724	121200	834005240	11600	11610	11610	11600	982
463	20230724	121100	822613090	11610	11610	11610	11610	44
464	20230724	121000	822102250	11620	11610	11620	11610	351
465	20230724	120900	818026690	11610	11600	11610	11600	609
466	20230724	120800	810962120	11610	11610	11620	11610	536
467	20230724	120700	804739150	11610	11610	11610	11610	200
468	20230724	120600	802417150	11620	11620	11620	11620	3
469	20230724	120500	802382290	11610	11610	11610	11610	54
470	20230724	120400	801755350	11620	11620	11620	11620	6
471	20230724	120300	801685630	11620	11620	11620	11610	44
472	20230724	120200	801174590	11620	11620	11620	11620	0
473	20230724	120100	801174590	11620	11610	11620	11610	66
474	20230724	120000	800408320	11610	11610	11610	11610	63
475	20230724	115900	799676890	11620	11620	11620	11620	5
476	20230724	115800	799618790	11610	11620	11620	11610	12
477	20230724	115700	799479410	11610	11610	11610	11610	53
478	20230724	115600	798864080	11620	11610	11620	11610	149
479	20230724	115500	797134140	11610	11610	11610	11610	5
480	20230724	115400	797076090	11620	11620	11620	11620	51
481	20230724	115300	796483470	11630	11630	11630	11630	1
482	20230724	115200	796471840	11620	11620	11630	11620	129
483	20230724	115100	794972780	11610	11610	11610	11610	57
484	20230724	115000	794311010	11620	11620	11620	11620	0
485	20230724	114900	794311010	11620	11620	11620	11620	8
486	20230724	114800	794218050	11610	11610	11610	11610	32
487	20230724	114700	793846530	11620	11630	11630	11620	38
488	20230724	114600	793404900	11640	11640	11640	11640	39
489	20230724	114500	792950940	11640	11640	11640	11640	0
490	20230724	114400	792950940	11640	11640	11660	11640	88
491	20230724	114300	791926560	11660	11660	11660	11660	2
492	20230724	114200	791903240	11660	11660	11660	11660	10
493	20230724	114100	791786640	11620	11620	11620	11620	0
494	20230724	114000	791786640	11620	11620	11620	11620	0
495	20230724	113900	791786640	11620	11660	11660	11600	1902
496	20230724	113800	769700600	11650	11680	11690	11650	1336
497	20230724	113700	754131210	11670	11670	11670	11670	0
498	20230724	113600	754131210	11670	11670	11670	11670	0
499	20230724	113500	754131210	11670	11670	11670	11670	200
500	20230724	113400	751797210	11670	11680	11680	11670	512
501	20230724	113300	745821870	11680	11680	11680	11680	9
502	20230724	113200	745716750	11680	11700	11710	11680	549
503	20230724	113100	739302650	11700	11700	11700	11700	5
504	20230724	113000	739244150	11700	11700	11700	11700	1
505	20230724	112900	739232450	11700	11720	11720	11700	67
506	20230724	112800	738448180	11720	11720	11720	11720	0
507	20230724	112700	738448180	11720	11700	11720	11690	726
508	20230724	112600	729952960	11700	11700	11700	11690	86
509	20230724	112500	728947160	11700	11700	11700	11700	111
510	20230724	112400	727648460	11700	11690	11700	11690	62
511	20230724	112300	726923330	11700	11690	11700	11690	67
512	20230724	112200	726140050	11690	11690	11690	11690	38
513	20230724	112100	725695830	11690	11690	11690	11690	60
514	20230724	112000	724994430	11690	11690	11690	11690	5
515	20230724	111900	724935980	11690	11690	11690	11690	67
516	20230724	111800	724152750	11690	11700	11700	11690	53
517	20230724	111700	723533140	11690	11690	11690	11690	0
518	20230724	111600	723533140	11690	11690	11690	11690	11
519	20230724	111500	723404550	11700	11700	11700	11700	50
520	20230724	111400	722819550	11700	11690	11700	11690	112
521	20230724	111300	721510070	11690	11690	11690	11690	24
522	20230724	111200	721229510	11690	11680	11690	11680	811
523	20230724	111100	711755390	11690	11700	11700	11690	801
524	20230724	111000	702388890	11710	11710	11710	11710	2
525	20230724	110900	702365470	11710	11700	11710	11700	126
526	20230724	110800	700891260	11700	11700	11700	11690	1106
527	20230724	110700	687956550	11710	11710	11710	11710	1
528	20230724	110600	687944840	11710	11710	11710	11710	51
529	20230724	110500	687347630	11710	11710	11710	11710	15
530	20230724	110400	687171980	11710	11710	11710	11710	12
531	20230724	110300	687031460	11710	11710	11710	11710	109
532	20230724	110200	685755070	11710	11710	11710	11710	0
533	20230724	110100	685755070	11710	11710	11710	11710	0
534	20230724	110000	685755070	11710	11710	11710	11710	15
535	20230724	105900	685579420	11720	11710	11720	11710	1109
536	20230724	105800	672590110	11710	11700	11710	11700	18
537	20230724	105700	672379370	11700	11700	11700	11700	5
538	20230724	105600	672320870	11710	11700	11710	11700	51
539	20230724	105500	671724160	11710	11700	11710	11700	35
540	20230724	105400	671314640	11700	11700	11700	11700	81
541	20230724	105300	670366940	11700	11700	11700	11700	741
542	20230724	105200	661697240	11710	11710	11710	11710	1
543	20230724	105100	661685530	11710	11710	11710	11710	300
544	20230724	105000	658172530	11700	11700	11700	11700	108
545	20230724	104900	656908930	11710	11710	11710	11710	54
546	20230724	104800	656276590	11710	11710	11710	11710	21
547	20230724	104700	656030680	11720	11720	11720	11720	10
548	20230724	104600	655913480	11720	11720	11720	11720	35
549	20230724	104500	655503280	11700	11700	11700	11700	0
550	20230724	104400	655503280	11700	11700	11700	11700	214
551	20230724	104300	652999480	11730	11740	11740	11700	3574
552	20230724	104200	611148380	11730	11730	11730	11720	184
553	20230724	104100	608990660	11730	11730	11730	11730	6
554	20230724	104000	608920280	11730	11750	11750	11730	3134
555	20230724	103900	572119210	11750	11760	11760	11750	340
556	20230724	103800	568123820	11760	11760	11760	11750	162
557	20230724	103700	566219280	11760	11760	11760	11760	11
558	20230724	103600	566089920	11760	11760	11760	11760	5
559	20230724	103500	566031120	11750	11750	11750	11750	229
560	20230724	103400	563340370	11750	11760	11760	11750	604
561	20230724	103300	556243330	11760	11760	11760	11760	1
562	20230724	103200	556231570	11750	11750	11750	11750	0
563	20230724	103100	556231570	11750	11750	11750	11750	33
564	20230724	103000	555843820	11760	11760	11760	11760	502
565	20230724	102900	549940300	11750	11760	11760	11750	111
566	20230724	102800	548634950	11760	11760	11760	11760	15
567	20230724	102700	548458550	11760	11750	11760	11750	766
568	20230724	102600	539451390	11750	11760	11760	11750	40
569	20230724	102500	538981190	11760	11760	11760	11760	43
570	20230724	102400	538475510	11760	11750	11760	11750	430
571	20230724	102300	533421010	11750	11750	11760	11750	300
572	20230724	102200	529895860	11760	11760	11760	11760	34
573	20230724	102100	529496020	11760	11760	11760	11760	696
574	20230724	102000	521311060	11770	11770	11770	11760	49
575	20230724	101900	520734780	11770	11780	11790	11770	555
576	20230724	101800	514199160	11780	11790	11790	11770	279
577	20230724	101700	510909900	11780	11780	11780	11780	124
578	20230724	101600	509449180	11770	11770	11770	11770	0
579	20230724	101500	509449180	11770	11760	11770	11760	245
580	20230724	101400	506565980	11760	11760	11760	11750	102
581	20230724	101300	505366690	11770	11770	11770	11770	181
582	20230724	101200	503236320	11770	11770	11770	11770	115
583	20230724	101100	501882770	11770	11760	11770	11760	72
584	20230724	101000	501036040	11760	11760	11760	11760	58
585	20230724	100900	500353960	11760	11750	11760	11750	163
586	20230724	100800	498437240	11760	11760	11760	11760	489
587	20230724	100700	492686600	11750	11760	11760	11750	204
588	20230724	100600	490289580	11760	11760	11760	11760	0
589	20230724	100500	490289580	11760	11780	11780	11760	52
590	20230724	100400	489677740	11780	11770	11780	11770	1143
591	20230724	100300	476220810	11770	11780	11780	11770	198
592	20230724	100200	473889140	11770	11750	11770	11750	621
593	20230724	100100	466588240	11750	11760	11760	11740	577
594	20230724	100000	459807840	11770	11750	11770	11750	565
595	20230724	095900	453162410	11750	11750	11760	11750	127
596	20230724	095800	451670110	11750	11760	11760	11750	369
597	20230724	095700	447333730	11760	11760	11760	11750	783
598	20230724	095600	438133350	11760	11760	11770	11760	279
599	20230724	095500	434851700	11760	11760	11760	11760	11
600	20230724	095400	434722340	11760	11750	11760	11750	232
601	20230724	095300	431995780	11750	11760	11760	11750	672
602	20230724	095200	424097350	11760	11770	11770	11760	1082
603	20230724	095100	411371000	11780	11790	11790	11770	2902
604	20230724	095000	377208170	11790	11790	11790	11790	86
605	20230724	094900	376194230	11800	11790	11800	11790	839
606	20230724	094800	366300180	11790	11790	11790	11780	212
607	20230724	094700	363801270	11790	11790	11790	11790	326
608	20230724	094600	359957730	11790	11780	11790	11780	114
609	20230724	094500	358614750	11780	11790	11790	11780	207
610	20230724	094400	356174290	11790	11810	11820	11780	3251
611	20230724	094300	317815550	11810	11820	11830	11800	3845
612	20230724	094200	272403330	11820	11820	11820	11820	0
613	20230724	094100	272403330	11820	11820	11820	11820	63
614	20230724	094000	271658670	11820	11820	11830	11820	276
615	20230724	093900	268396340	11820	11830	11830	11820	831
616	20230724	093800	258566210	11840	11830	11840	11830	101
617	20230724	093700	257371300	11830	11830	11830	11830	8
618	20230724	093600	257276660	11830	11840	11840	11820	280
619	20230724	093500	253964960	11840	11840	11840	11840	317
620	20230724	093400	250211680	11840	11840	11840	11830	84
621	20230724	093300	249217910	11830	11840	11840	11830	79
622	20230724	093200	248283080	11830	11830	11830	11820	417
623	20230724	093100	243351970	11830	11840	11840	11830	491
624	20230724	093000	237541950	11840	11840	11840	11830	243
625	20230724	092900	234664840	11840	11840	11840	11830	415
626	20230724	092800	229754260	11840	11850	11850	11840	725
627	20230724	092700	221170250	11840	11870	11870	11840	1299
628	20230724	092600	205771090	11870	11870	11870	11870	176
629	20230724	092500	203681970	11870	11880	11880	11870	70
630	20230724	092400	202850520	11930	11870	11930	11860	62
631	20230724	092300	202114490	11880	11870	11880	11870	18
632	20230724	092200	201900730	11870	11880	11880	11860	196
633	20230724	092100	199575690	11870	11910	11910	11870	303
634	20230724	092000	195974990	11910	11860	11910	11860	1161
635	20230724	091900	182183920	11860	11860	11860	11850	389
636	20230724	091800	177571020	11850	11860	11870	11850	597
637	20230724	091700	170490880	11870	11880	11880	11860	546
638	20230724	091600	164010200	11880	11880	11880	11880	76
639	20230724	091500	163107320	11880	11890	11890	11880	280
640	20230724	091400	159780220	11900	11900	11900	11890	263
641	20230724	091300	156653070	11890	11880	11890	11880	14
642	20230724	091200	156486640	11870	11890	11890	11870	976
643	20230724	091100	144899910	11890	11890	11900	11890	283
644	20230724	091000	141535000	11910	11900	11910	11900	723
645	20230724	090900	132930980	11910	11910	11910	11900	316
646	20230724	090800	129169220	11900	11910	11920	11900	1985
647	20230724	090700	105546120	11910	11920	11920	11900	1211
648	20230724	090600	91120690	11920	11940	11940	11910	1513
649	20230724	090500	73080970	11950	11960	11970	11950	651
650	20230724	090400	65298720	11970	11970	11970	11960	678
651	20230724	090300	57185050	11960	11930	11960	11920	843
652	20230724	090200	47128960	11930	11930	11940	11930	500
653	20230724	090100	41161910	11940	12000	12000	11930	2073
654	20230724	090000	16313730	12000	12060	12060	12000	1355