KissMeData/143240/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	195900	263618100	19210	19210	19210	19210	59
3	20230724	195800	263618100	19210	19210	19210	19210	0
4	20230724	195700	263618100	19210	19210	19210	19210	0
5	20230724	195600	263618100	19210	19210	19210	19210	0
6	20230724	195500	263618100	19210	19210	19210	19210	0
7	20230724	195400	263618100	19210	19210	19210	19210	0
8	20230724	195300	263618100	19210	19210	19210	19210	0
9	20230724	195200	263618100	19210	19210	19210	19210	0
10	20230724	195100	263618100	19210	19210	19210	19210	0
11	20230724	195000	263618100	19210	19210	19210	19210	0
12	20230724	194900	263618100	19210	19210	19210	19210	0
13	20230724	194800	263618100	19210	19210	19210	19210	0
14	20230724	194700	263618100	19210	19210	19210	19210	0
15	20230724	194600	263618100	19210	19210	19210	19210	0
16	20230724	194500	263618100	19210	19210	19210	19210	0
17	20230724	194400	263618100	19210	19210	19210	19210	0
18	20230724	194300	263618100	19210	19210	19210	19210	0
19	20230724	194200	263618100	19210	19210	19210	19210	0
20	20230724	194100	263618100	19210	19210	19210	19210	0
21	20230724	194000	263618100	19210	19210	19210	19210	0
22	20230724	193900	263618100	19210	19210	19210	19210	0
23	20230724	193800	263618100	19210	19210	19210	19210	0
24	20230724	193700	263618100	19210	19210	19210	19210	0
25	20230724	193600	263618100	19210	19210	19210	19210	0
26	20230724	193500	263618100	19210	19210	19210	19210	0
27	20230724	193400	263618100	19210	19210	19210	19210	0
28	20230724	193300	263618100	19210	19210	19210	19210	0
29	20230724	193200	263618100	19210	19210	19210	19210	0
30	20230724	193100	263618100	19210	19210	19210	19210	0
31	20230724	193000	263618100	19210	19210	19210	19210	0
32	20230724	192900	263618100	19210	19210	19210	19210	59
33	20230724	192800	263618100	19210	19210	19210	19210	0
34	20230724	192700	263618100	19210	19210	19210	19210	0
35	20230724	192600	263618100	19210	19210	19210	19210	0
36	20230724	192500	263618100	19210	19210	19210	19210	0
37	20230724	192400	263618100	19210	19210	19210	19210	0
38	20230724	192300	263618100	19210	19210	19210	19210	0
39	20230724	192200	263618100	19210	19210	19210	19210	0
40	20230724	192100	263618100	19210	19210	19210	19210	0
41	20230724	192000	263618100	19210	19210	19210	19210	0
42	20230724	191900	263618100	19210	19210	19210	19210	0
43	20230724	191800	263618100	19210	19210	19210	19210	0
44	20230724	191700	263618100	19210	19210	19210	19210	0
45	20230724	191600	263618100	19210	19210	19210	19210	0
46	20230724	191500	263618100	19210	19210	19210	19210	0
47	20230724	191400	263618100	19210	19210	19210	19210	0
48	20230724	191300	263618100	19210	19210	19210	19210	0
49	20230724	191200	263618100	19210	19210	19210	19210	0
50	20230724	191100	263618100	19210	19210	19210	19210	0
51	20230724	191000	263618100	19210	19210	19210	19210	0
52	20230724	190900	263618100	19210	19210	19210	19210	0
53	20230724	190800	263618100	19210	19210	19210	19210	0
54	20230724	190700	263618100	19210	19210	19210	19210	0
55	20230724	190600	263618100	19210	19210	19210	19210	0
56	20230724	190500	263618100	19210	19210	19210	19210	0
57	20230724	190400	263618100	19210	19210	19210	19210	0
58	20230724	190300	263618100	19210	19210	19210	19210	0
59	20230724	190200	263618100	19210	19210	19210	19210	0
60	20230724	190100	263618100	19210	19210	19210	19210	0
61	20230724	190000	263618100	19210	19210	19210	19210	0
62	20230724	185900	263618100	19210	19210	19210	19210	59
63	20230724	185800	263618100	19210	19210	19210	19210	0
64	20230724	185700	263618100	19210	19210	19210	19210	0
65	20230724	185600	263618100	19210	19210	19210	19210	0
66	20230724	185500	263618100	19210	19210	19210	19210	0
67	20230724	185400	263618100	19210	19210	19210	19210	0
68	20230724	185300	263618100	19210	19210	19210	19210	0
69	20230724	185200	263618100	19210	19210	19210	19210	0
70	20230724	185100	263618100	19210	19210	19210	19210	0
71	20230724	185000	263618100	19210	19210	19210	19210	0
72	20230724	184900	263618100	19210	19210	19210	19210	0
73	20230724	184800	263618100	19210	19210	19210	19210	0
74	20230724	184700	263618100	19210	19210	19210	19210	0
75	20230724	184600	263618100	19210	19210	19210	19210	0
76	20230724	184500	263618100	19210	19210	19210	19210	0
77	20230724	184400	263618100	19210	19210	19210	19210	0
78	20230724	184300	263618100	19210	19210	19210	19210	0
79	20230724	184200	263618100	19210	19210	19210	19210	0
80	20230724	184100	263618100	19210	19210	19210	19210	0
81	20230724	184000	263618100	19210	19210	19210	19210	0
82	20230724	183900	263618100	19210	19210	19210	19210	0
83	20230724	183800	263618100	19210	19210	19210	19210	0
84	20230724	183700	263618100	19210	19210	19210	19210	0
85	20230724	183600	263618100	19210	19210	19210	19210	0
86	20230724	183500	263618100	19210	19210	19210	19210	0
87	20230724	183400	263618100	19210	19210	19210	19210	0
88	20230724	183300	263618100	19210	19210	19210	19210	0
89	20230724	183200	263618100	19210	19210	19210	19210	0
90	20230724	183100	263618100	19210	19210	19210	19210	0
91	20230724	183000	263618100	19210	19210	19210	19210	0
92	20230724	182900	263618100	19210	19210	19210	19210	59
93	20230724	182800	263618100	19210	19210	19210	19210	0
94	20230724	182700	263618100	19210	19210	19210	19210	0
95	20230724	182600	263618100	19210	19210	19210	19210	0
96	20230724	182500	263618100	19210	19210	19210	19210	0
97	20230724	182400	263618100	19210	19210	19210	19210	0
98	20230724	182300	263618100	19210	19210	19210	19210	0
99	20230724	182200	263618100	19210	19210	19210	19210	0
100	20230724	182100	263618100	19210	19210	19210	19210	0
101	20230724	182000	263618100	19210	19210	19210	19210	0
102	20230724	181900	263618100	19210	19210	19210	19210	0
103	20230724	181800	263618100	19210	19210	19210	19210	0
104	20230724	181700	263618100	19210	19210	19210	19210	0
105	20230724	181600	263618100	19210	19210	19210	19210	0
106	20230724	181500	263618100	19210	19210	19210	19210	0
107	20230724	181400	263618100	19210	19210	19210	19210	0
108	20230724	181300	263618100	19210	19210	19210	19210	0
109	20230724	181200	263618100	19210	19210	19210	19210	0
110	20230724	181100	263618100	19210	19210	19210	19210	0
111	20230724	181000	263618100	19210	19210	19210	19210	0
112	20230724	180900	263618100	19210	19210	19210	19210	0
113	20230724	180800	263618100	19210	19210	19210	19210	0
114	20230724	180700	263618100	19210	19210	19210	19210	0
115	20230724	180600	263618100	19210	19210	19210	19210	0
116	20230724	180500	263618100	19210	19210	19210	19210	0
117	20230724	180400	263618100	19210	19210	19210	19210	0
118	20230724	180300	263618100	19210	19210	19210	19210	0
119	20230724	180200	263618100	19210	19210	19210	19210	0
120	20230724	180100	263618100	19210	19210	19210	19210	0
121	20230724	180000	263618100	19210	19210	19210	19210	0
122	20230724	175900	263618100	19210	19210	19210	19210	59
123	20230724	175800	263618100	19210	19210	19210	19210	0
124	20230724	175700	263618100	19210	19210	19210	19210	0
125	20230724	175600	263618100	19210	19210	19210	19210	0
126	20230724	175500	263618100	19210	19210	19210	19210	0
127	20230724	175400	263618100	19210	19210	19210	19210	0
128	20230724	175300	263618100	19210	19210	19210	19210	0
129	20230724	175200	263618100	19210	19210	19210	19210	0
130	20230724	175100	263618100	19210	19210	19210	19210	0
131	20230724	175000	263618100	19210	19210	19210	19210	0
132	20230724	174900	263618100	19210	19210	19210	19210	0
133	20230724	174800	263618100	19210	19210	19210	19210	0
134	20230724	174700	263618100	19210	19210	19210	19210	0
135	20230724	174600	263618100	19210	19210	19210	19210	0
136	20230724	174500	263618100	19210	19210	19210	19210	0
137	20230724	174400	263618100	19210	19210	19210	19210	0
138	20230724	174300	263618100	19210	19210	19210	19210	0
139	20230724	174200	263618100	19210	19210	19210	19210	0
140	20230724	174100	263618100	19210	19210	19210	19210	0
141	20230724	174000	263618100	19210	19210	19210	19210	0
142	20230724	173900	263618100	19210	19210	19210	19210	0
143	20230724	173800	263618100	19210	19210	19210	19210	0
144	20230724	173700	263618100	19210	19210	19210	19210	0
145	20230724	173600	263618100	19210	19210	19210	19210	0
146	20230724	173500	263618100	19210	19210	19210	19210	0
147	20230724	173400	263618100	19210	19210	19210	19210	0
148	20230724	173300	263618100	19210	19210	19210	19210	0
149	20230724	173200	263618100	19210	19210	19210	19210	0
150	20230724	173100	263618100	19210	19210	19210	19210	0
151	20230724	173000	263618100	19210	19210	19210	19210	0
152	20230724	172900	263618100	19210	19210	19210	19210	59
153	20230724	172800	263618100	19210	19210	19210	19210	0
154	20230724	172700	263618100	19210	19210	19210	19210	0
155	20230724	172600	263618100	19210	19210	19210	19210	0
156	20230724	172500	263618100	19210	19210	19210	19210	0
157	20230724	172400	263618100	19210	19210	19210	19210	0
158	20230724	172300	263618100	19210	19210	19210	19210	0
159	20230724	172200	263618100	19210	19210	19210	19210	0
160	20230724	172100	263618100	19210	19210	19210	19210	0
161	20230724	172000	263618100	19210	19210	19210	19210	0
162	20230724	171900	263618100	19210	19210	19210	19210	0
163	20230724	171800	263618100	19210	19210	19210	19210	0
164	20230724	171700	263618100	19210	19210	19210	19210	0
165	20230724	171600	263618100	19210	19210	19210	19210	0
166	20230724	171500	263618100	19210	19210	19210	19210	0
167	20230724	171400	263618100	19210	19210	19210	19210	0
168	20230724	171300	263618100	19210	19210	19210	19210	0
169	20230724	171200	263618100	19210	19210	19210	19210	0
170	20230724	171100	263618100	19210	19210	19210	19210	0
171	20230724	171000	263618100	19210	19210	19210	19210	0
172	20230724	170900	263618100	19210	19210	19210	19210	0
173	20230724	170800	263618100	19210	19210	19210	19210	0
174	20230724	170700	263618100	19210	19210	19210	19210	0
175	20230724	170600	263618100	19210	19210	19210	19210	0
176	20230724	170500	263618100	19210	19210	19210	19210	0
177	20230724	170400	263618100	19210	19210	19210	19210	0
178	20230724	170300	263618100	19210	19210	19210	19210	0
179	20230724	170200	263618100	19210	19210	19210	19210	0
180	20230724	170100	263618100	19210	19210	19210	19210	0
181	20230724	170000	263618100	19210	19210	19210	19210	0
182	20230724	165900	263618100	19210	19210	19210	19210	59
183	20230724	165800	263618100	19210	19210	19210	19210	0
184	20230724	165700	263618100	19210	19210	19210	19210	0
185	20230724	165600	263618100	19210	19210	19210	19210	0
186	20230724	165500	263618100	19210	19210	19210	19210	0
187	20230724	165400	263618100	19210	19210	19210	19210	0
188	20230724	165300	263618100	19210	19210	19210	19210	0
189	20230724	165200	263618100	19210	19210	19210	19210	0
190	20230724	165100	263618100	19210	19210	19210	19210	0
191	20230724	165000	263618100	19210	19210	19210	19210	0
192	20230724	164900	263618100	19210	19210	19210	19210	0
193	20230724	164800	263618100	19210	19210	19210	19210	0
194	20230724	164700	263618100	19210	19210	19210	19210	0
195	20230724	164600	263618100	19210	19210	19210	19210	0
196	20230724	164500	263618100	19210	19210	19210	19210	0
197	20230724	164400	263618100	19210	19210	19210	19210	0
198	20230724	164300	263618100	19210	19210	19210	19210	0
199	20230724	164200	263618100	19210	19210	19210	19210	0
200	20230724	164100	263618100	19210	19210	19210	19210	0
201	20230724	164000	263618100	19210	19210	19210	19210	0
202	20230724	163900	263618100	19210	19210	19210	19210	0
203	20230724	163800	263618100	19210	19210	19210	19210	0
204	20230724	163700	263618100	19210	19210	19210	19210	0
205	20230724	163600	263618100	19210	19210	19210	19210	0
206	20230724	163500	263618100	19210	19210	19210	19210	0
207	20230724	163400	263618100	19210	19210	19210	19210	0
208	20230724	163300	263618100	19210	19210	19210	19210	0
209	20230724	163200	263618100	19210	19210	19210	19210	0
210	20230724	163100	263618100	19210	19210	19210	19210	0
211	20230724	163000	263618100	19210	19210	19210	19210	0
212	20230724	162900	263618100	19210	19210	19210	19210	59
213	20230724	162800	263618100	19210	19210	19210	19210	0
214	20230724	162700	263618100	19210	19210	19210	19210	0
215	20230724	162600	263618100	19210	19210	19210	19210	0
216	20230724	162500	263618100	19210	19210	19210	19210	0
217	20230724	162400	263618100	19210	19210	19210	19210	0
218	20230724	162300	263618100	19210	19210	19210	19210	0
219	20230724	162200	263618100	19210	19210	19210	19210	0
220	20230724	162100	263618100	19210	19210	19210	19210	0
221	20230724	162000	263618100	19210	19210	19210	19210	0
222	20230724	161900	263618100	19210	19210	19210	19210	0
223	20230724	161800	263618100	19210	19210	19210	19210	0
224	20230724	161700	263618100	19210	19210	19210	19210	0
225	20230724	161600	263618100	19210	19210	19210	19210	0
226	20230724	161500	263618100	19210	19210	19210	19210	0
227	20230724	161400	263618100	19210	19210	19210	19210	0
228	20230724	161300	263618100	19210	19210	19210	19210	0
229	20230724	161200	263618100	19210	19210	19210	19210	0
230	20230724	161100	263618100	19210	19210	19210	19210	0
231	20230724	161000	263618100	19210	19210	19210	19210	0
232	20230724	160900	263618100	19210	19210	19210	19210	0
233	20230724	160800	263618100	19210	19210	19210	19210	0
234	20230724	160700	263618100	19210	19210	19210	19210	0
235	20230724	160600	263618100	19210	19210	19210	19210	0
236	20230724	160500	263618100	19210	19210	19210	19210	0
237	20230724	160400	263618100	19210	19210	19210	19210	0
238	20230724	160300	263618100	19210	19210	19210	19210	0
239	20230724	160200	263618100	19210	19210	19210	19210	0
240	20230724	160100	263618100	19210	19210	19210	19210	0
241	20230724	160000	263618100	19210	19210	19210	19210	0
242	20230724	155900	263618100	19210	19210	19210	19210	59
243	20230724	155800	263618100	19210	19210	19210	19210	0
244	20230724	155700	263618100	19210	19210	19210	19210	0
245	20230724	155600	263618100	19210	19210	19210	19210	0
246	20230724	155500	263618100	19210	19210	19210	19210	0
247	20230724	155400	263618100	19210	19210	19210	19210	0
248	20230724	155300	263618100	19210	19210	19210	19210	0
249	20230724	155200	263618100	19210	19210	19210	19210	0
250	20230724	155100	263618100	19210	19210	19210	19210	0
251	20230724	155000	263618100	19210	19210	19210	19210	0
252	20230724	154900	263618100	19210	19210	19210	19210	0
253	20230724	154800	263618100	19210	19210	19210	19210	0
254	20230724	154700	263618100	19210	19210	19210	19210	0
255	20230724	154600	263618100	19210	19210	19210	19210	0
256	20230724	154500	263618100	19210	19210	19210	19210	0
257	20230724	154400	263618100	19210	19210	19210	19210	0
258	20230724	154300	263618100	19210	19210	19210	19210	0
259	20230724	154200	263618100	19210	19210	19210	19210	0
260	20230724	154100	263618100	19210	19210	19210	19210	0
261	20230724	154000	263618100	19210	19210	19210	19210	0
262	20230724	153900	263618100	19210	19210	19210	19210	0
263	20230724	153800	263618100	19210	19210	19210	19210	0
264	20230724	153700	263618100	19210	19210	19210	19210	0
265	20230724	153600	263618100	19210	19210	19210	19210	0
266	20230724	153500	263618100	19210	19210	19210	19210	0
267	20230724	153400	263618100	19210	19210	19210	19210	0
268	20230724	153300	263618100	19210	19210	19210	19210	0
269	20230724	153200	263618100	19210	19210	19210	19210	0
270	20230724	153100	263618100	19210	19210	19210	19210	0
271	20230724	153000	263618100	19210	19210	19210	19210	59
272	20230724	152900	262484710	19180	19180	19180	19180	0
273	20230724	152800	262484710	19180	19180	19180	19180	0
274	20230724	152700	262484710	19180	19180	19180	19180	0
275	20230724	152600	262484710	19180	19180	19180	19180	0
276	20230724	152500	262484710	19180	19180	19180	19180	0
277	20230724	152400	262484710	19180	19180	19180	19180	0
278	20230724	152300	262484710	19180	19180	19180	19180	0
279	20230724	152200	262484710	19180	19180	19180	19180	0
280	20230724	152100	262484710	19180	19180	19180	19180	0
281	20230724	152000	262484710	19180	19180	19180	19180	0
282	20230724	151900	262484710	19180	19180	19180	19150	12
283	20230724	151800	262254700	19180	19180	19180	19180	19
284	20230724	151700	261890280	19150	19170	19170	19150	10
285	20230724	151600	261698720	19180	19180	19180	19180	12
286	20230724	151500	261468560	19150	19150	19150	19150	1
287	20230724	151400	261449410	19150	19170	19170	19150	9
288	20230724	151300	261277020	19170	19170	19170	19170	2
289	20230724	151200	261238680	19170	19170	19170	19170	0
290	20230724	151100	261238680	19170	19170	19170	19170	16
291	20230724	151000	260931960	19180	19180	19180	19180	1
292	20230724	150900	260912780	19170	19170	19170	19170	0
293	20230724	150800	260912780	19170	19180	19180	19170	17
294	20230724	150700	260586880	19180	19180	19180	19180	3
295	20230724	150600	260529340	19170	19170	19170	19170	0
296	20230724	150500	260529340	19170	19170	19170	19170	10
297	20230724	150400	260337640	19170	19170	19170	19170	1
298	20230724	150300	260318470	19170	19170	19170	19170	0
299	20230724	150200	260318470	19170	19170	19170	19170	9
300	20230724	150100	260145940	19180	19170	19180	19170	12
301	20230724	150000	259915860	19170	19170	19170	19170	0
302	20230724	145900	259915860	19170	19170	19170	19170	10
303	20230724	145800	259724160	19180	19180	19180	19180	0
304	20230724	145700	259724160	19180	19180	19180	19180	0
305	20230724	145600	259724160	19180	19170	19180	19170	10
306	20230724	145500	259532450	19180	19180	19180	19180	0
307	20230724	145400	259532450	19180	19180	19180	19180	6
308	20230724	145300	259417370	19190	19190	19190	19190	0
309	20230724	145200	259417370	19190	19190	19190	19190	0
310	20230724	145100	259417370	19190	19190	19190	19190	3
311	20230724	145000	259359800	19200	19210	19210	19200	12
312	20230724	144900	259129380	19190	19190	19190	19190	0
313	20230724	144800	259129380	19190	19170	19190	19170	43
314	20230724	144700	258304400	19180	19180	19180	19180	9
315	20230724	144600	258131780	19190	19190	19190	19190	0
316	20230724	144500	258131780	19190	19190	19190	19190	1
317	20230724	144400	258112590	19200	19200	19200	19200	0
318	20230724	144300	258112590	19200	19200	19200	19200	1
319	20230724	144200	258093390	19200	19210	19210	19200	11
320	20230724	144100	257882160	19210	19210	19210	19210	3
321	20230724	144000	257824530	19200	19200	19200	19200	0
322	20230724	143900	257824530	19200	19200	19200	19200	9
323	20230724	143800	257651730	19210	19210	19210	19210	39
324	20230724	143700	256902540	19200	19200	19200	19200	0
325	20230724	143600	256902540	19200	19200	19200	19200	40
326	20230724	143500	256134540	19210	19210	19210	19210	0
327	20230724	143400	256134540	19210	19210	19210	19210	0
328	20230724	143300	256134540	19210	19220	19220	19210	24
329	20230724	143200	255673300	19230	19230	19230	19230	16
330	20230724	143100	255365620	19250	19200	19250	19200	12
331	20230724	143000	255135120	19200	19200	19200	19200	0
332	20230724	142900	255135120	19200	19260	19260	19200	22
333	20230724	142800	254712660	19190	19190	19190	19190	9
334	20230724	142700	254539950	19210	19210	19210	19210	127
335	20230724	142600	252100280	19180	19180	19180	19180	0
336	20230724	142500	252100280	19180	19180	19180	19180	9
337	20230724	142400	251927660	19170	19170	19170	19170	0
338	20230724	142300	251927660	19170	19170	19170	19170	0
339	20230724	142200	251927660	19170	19170	19170	19170	10
340	20230724	142100	251735960	19170	19160	19170	19160	452
341	20230724	142000	243071170	19160	19140	19160	19140	4
342	20230724	141900	242994560	19140	19130	19140	19130	10
343	20230724	141800	242803250	19140	19140	19140	19140	24
344	20230724	141700	242343890	19130	19130	19130	19130	90
345	20230724	141600	240622190	19110	19120	19120	19110	11
346	20230724	141500	240411970	19120	19120	19120	19120	20
347	20230724	141400	240029570	19110	19110	19110	19110	0
348	20230724	141300	240029570	19110	19110	19110	19110	9
349	20230724	141200	239857580	19120	19110	19120	19110	18
350	20230724	141100	239513500	19110	19110	19110	19110	0
351	20230724	141000	239513500	19110	19110	19110	19110	9
352	20230724	140900	239341510	19120	19120	19120	19120	0
353	20230724	140800	239341510	19120	19120	19120	19120	7
354	20230724	140700	239207670	19120	19120	19120	19120	13
355	20230724	140600	238959110	19120	19120	19120	19120	3
356	20230724	140500	238901750	19120	19120	19120	19120	12
357	20230724	140400	238672310	19120	19120	19120	19120	18
358	20230724	140300	238328150	19120	19120	19120	19120	0
359	20230724	140200	238328150	19120	19120	19120	19120	10
360	20230724	140100	238136950	19120	19120	19120	19120	0
361	20230724	140000	238136950	19120	19120	19120	19120	0
362	20230724	135900	238136950	19120	19120	19120	19120	9
363	20230724	135800	237964870	19130	19130	19130	19130	15
364	20230724	135700	237677920	19130	19110	19130	19110	5
365	20230724	135600	237582330	19110	19130	19130	19110	21
366	20230724	135500	237180840	19110	19110	19110	19110	0
367	20230724	135400	237180840	19110	19110	19110	19110	3
368	20230724	135300	237123510	19110	19110	19110	19110	12
369	20230724	135200	236894190	19100	19140	19140	19100	48
370	20230724	135100	235977060	19110	19110	19110	19110	0
371	20230724	135000	235977060	19110	19140	19140	19110	11
372	20230724	134900	235766790	19110	19110	19110	19110	0
373	20230724	134800	235766790	19110	19110	19110	19110	0
374	20230724	134700	235766790	19110	19110	19110	19110	10
375	20230724	134600	235575690	19100	19100	19100	19100	0
376	20230724	134500	235575690	19100	19100	19100	19100	9
377	20230724	134400	235403790	19100	19100	19100	19100	1
378	20230724	134300	235384690	19100	19100	19100	19100	1
379	20230724	134200	235365590	19100	19100	19100	19100	38
380	20230724	134100	234639790	19100	19100	19100	19100	0
381	20230724	134000	234639790	19100	19100	19100	19100	20
382	20230724	133900	234257790	19100	19100	19100	19100	10
383	20230724	133800	234066790	19100	19100	19100	19100	0
384	20230724	133700	234066790	19100	19100	19100	19100	0
385	20230724	133600	234066790	19100	19100	19100	19100	9
386	20230724	133500	233894890	19100	19100	19100	19100	0
387	20230724	133400	233894890	19100	19100	19100	19100	0
388	20230724	133300	233894890	19100	19100	19100	19100	10
389	20230724	133200	233703890	19100	19100	19100	19100	0
390	20230724	133100	233703890	19100	19100	19100	19100	0
391	20230724	133000	233703890	19100	19100	19100	19100	9
392	20230724	132900	233531990	19150	19150	19150	19150	0
393	20230724	132800	233531990	19150	19120	19150	19120	4
394	20230724	132700	233455450	19120	19120	19120	19120	7
395	20230724	132600	233321610	19160	19160	19160	19160	1
396	20230724	132500	233302450	19140	19140	19140	19140	0
397	20230724	132400	233302450	19140	19160	19160	19140	20
398	20230724	132300	232919450	19160	19160	19160	19160	0
399	20230724	132200	232919450	19160	19140	19160	19140	15
400	20230724	132100	232632230	19160	19160	19160	19160	20
401	20230724	132000	232249030	19160	19160	19160	19160	25
402	20230724	131900	231770030	19140	19140	19140	19140	10
403	20230724	131800	231578630	19160	19160	19160	19160	0
404	20230724	131700	231578630	19160	19160	19160	19160	0
405	20230724	131600	231578630	19160	19100	19160	19100	83
406	20230724	131500	229989620	19160	19140	19160	19100	202
407	20230724	131400	226130380	19140	19140	19140	19140	25
408	20230724	131300	225651880	19140	19140	19140	19140	9
409	20230724	131200	225479620	19110	19140	19140	19110	300
410	20230724	131100	219744000	19160	19160	19160	19160	0
411	20230724	131000	219744000	19160	19150	19160	19150	113
412	20230724	130900	217580040	19150	19150	19150	19150	20
413	20230724	130800	217197040	19150	19150	19150	19150	0
414	20230724	130700	217197040	19150	19160	19160	19150	29
415	20230724	130600	216641490	19160	19160	19160	19160	0
416	20230724	130500	216641490	19160	19160	19160	19160	19
417	20230724	130400	216277450	19160	19160	19160	19160	10
418	20230724	130300	216085850	19160	19160	19160	19160	1
419	20230724	130200	216066690	19140	19140	19140	19140	78
420	20230724	130100	214573770	19130	19130	19140	19130	23
421	20230724	130000	214133680	19140	19140	19140	19140	0
422	20230724	125900	214133680	19140	19140	19140	19140	22
423	20230724	125800	213712600	19160	19160	19160	19160	10
424	20230724	125700	213521000	19160	19160	19160	19160	0
425	20230724	125600	213521000	19160	19140	19160	19140	11
426	20230724	125500	213310440	19150	19150	19150	19150	90
427	20230724	125400	211586940	19140	19140	19140	19140	8
428	20230724	125300	211433820	19140	19140	19140	19140	1
429	20230724	125200	211414680	19140	19140	19140	19140	1
430	20230724	125100	211395540	19140	19140	19140	19140	0
431	20230724	125000	211395540	19140	19130	19140	19130	12
432	20230724	124900	211165960	19140	19140	19140	19140	197
433	20230724	124800	207395380	19140	19140	19140	19140	0
434	20230724	124700	207395380	19140	19170	19170	19140	10
435	20230724	124600	207203950	19140	19140	19140	19140	0
436	20230724	124500	207203950	19140	19140	19140	19140	0
437	20230724	124400	207203950	19140	19140	19140	19140	9
438	20230724	124300	207031690	19140	19140	19140	19140	0
439	20230724	124200	207031690	19140	19140	19140	19140	0
440	20230724	124100	207031690	19140	19170	19170	19140	11
441	20230724	124000	206821120	19170	19140	19170	19140	2
442	20230724	123900	206782810	19140	19140	19140	19140	0
443	20230724	123800	206782810	19140	19140	19140	19140	9
444	20230724	123700	206610550	19160	19160	19160	19160	0
445	20230724	123600	206610550	19160	19140	19160	19140	16
446	20230724	123500	206304250	19170	19160	19170	19160	10
447	20230724	123400	206112630	19140	19140	19140	19140	0
448	20230724	123300	206112630	19140	19140	19140	19140	10
449	20230724	123200	205921230	19170	19170	19170	19170	0
450	20230724	123100	205921230	19170	19170	19170	19170	2
451	20230724	123000	205882890	19160	19160	19160	19160	9
452	20230724	122900	205710450	19170	19170	19170	19170	11
453	20230724	122800	205499580	19160	19160	19160	19160	1
454	20230724	122700	205480420	19150	19150	19150	19150	10
455	20230724	122600	205288920	19170	19170	19170	19170	1
456	20230724	122500	205269750	19140	19140	19140	19140	0
457	20230724	122400	205269750	19140	19140	19140	19140	9
458	20230724	122300	205097490	19170	19150	19170	19150	50
459	20230724	122200	204139700	19130	19130	19130	19130	0
460	20230724	122100	204139700	19130	19130	19130	19130	10
461	20230724	122000	203948400	19150	19150	19150	19150	0
462	20230724	121900	203948400	19150	19150	19150	19150	0
463	20230724	121800	203948400	19150	19150	19150	19150	7
464	20230724	121700	203814350	19150	19150	19150	19150	3
465	20230724	121600	203756900	19150	19150	19150	19150	3
466	20230724	121500	203699450	19150	19150	19150	19150	12
467	20230724	121400	203469650	19160	19160	19160	19160	166
468	20230724	121300	200289090	19160	19160	19160	19160	10
469	20230724	121200	200097490	19160	19160	19160	19160	0
470	20230724	121100	200097490	19160	19160	19160	19160	3
471	20230724	121000	200040010	19170	19160	19170	19160	13
472	20230724	120900	199790920	19170	19160	19170	19160	4
473	20230724	120800	199714270	19170	19160	19170	19160	23
474	20230724	120700	199273390	19170	19160	19170	19160	11
475	20230724	120600	199062620	19170	19170	19170	19170	1
476	20230724	120500	199043450	19160	19160	19160	19160	4
477	20230724	120400	198966810	19160	19160	19160	19160	9
478	20230724	120300	198794370	19170	19170	19170	19170	0
479	20230724	120200	198794370	19170	19160	19170	19160	10
480	20230724	120100	198602760	19130	19130	19130	19130	9
481	20230724	120000	198430590	19160	19130	19160	19130	2
482	20230724	115900	198392300	19160	19130	19160	19130	2
483	20230724	115800	198354010	19160	19160	19160	19130	44
484	20230724	115700	197511380	19130	19130	19130	19130	0
485	20230724	115600	197511380	19130	19130	19130	19130	0
486	20230724	115500	197511380	19130	19130	19130	19130	9
487	20230724	115400	197339210	19130	19130	19130	19130	2
488	20230724	115300	197300950	19160	19160	19160	19160	0
489	20230724	115200	197300950	19160	19160	19160	19130	55
490	20230724	115100	196247570	19140	19140	19140	19140	1
491	20230724	115000	196228430	19150	19130	19150	19110	307
492	20230724	114900	190354150	19130	19130	19130	19130	4
493	20230724	114800	190277630	19140	19150	19150	19140	52
494	20230724	114700	189282270	19150	19150	19150	19150	18
495	20230724	114600	188937570	19150	19150	19150	19150	0
496	20230724	114500	188937570	19150	19150	19150	19150	4
497	20230724	114400	188860970	19150	19170	19170	19150	22
498	20230724	114300	188439460	19180	19180	19180	19180	0
499	20230724	114200	188439460	19180	19180	19180	19180	3
500	20230724	114100	188381920	19180	19180	19180	19180	9
501	20230724	114000	188209300	19180	19180	19180	19180	0
502	20230724	113900	188209300	19180	19180	19180	19180	0
503	20230724	113800	188209300	19180	19180	19180	19180	14
504	20230724	113700	187940780	19200	19200	19200	19200	0
505	20230724	113600	187940780	19200	19200	19200	19200	0
506	20230724	113500	187940780	19200	19190	19200	19180	374
507	20230724	113400	180762710	19210	19210	19210	19210	500
508	20230724	113300	171157710	19190	19190	19190	19190	0
509	20230724	113200	171157710	19190	19190	19190	19190	9
510	20230724	113100	170985000	19190	19190	19190	19190	4
511	20230724	113000	170908240	19190	19190	19190	19190	12
512	20230724	112900	170677960	19190	19190	19190	19190	14
513	20230724	112800	170409300	19210	19220	19230	19210	159
514	20230724	112700	167354330	19220	19230	19230	19220	8
515	20230724	112600	167200530	19250	19250	19250	19250	0
516	20230724	112500	167200530	19250	19250	19250	19250	35
517	20230724	112400	166526780	19250	19250	19250	19250	14
518	20230724	112300	166257280	19250	19260	19260	19250	30
519	20230724	112200	165679520	19250	19250	19250	19250	0
520	20230724	112100	165679520	19250	19250	19260	19250	21
521	20230724	112000	165275250	19260	19260	19260	19260	13
522	20230724	111900	165024870	19260	19260	19260	19260	0
523	20230724	111800	165024870	19260	19250	19260	19250	19
524	20230724	111700	164659020	19260	19260	19260	19260	0
525	20230724	111600	164659020	19260	19250	19260	19250	27
526	20230724	111500	164139130	19200	19200	19200	19200	10
527	20230724	111400	163947130	19200	19200	19200	19200	0
528	20230724	111300	163947130	19200	19200	19200	19200	7
529	20230724	111200	163812730	19180	19180	19180	19180	9
530	20230724	111100	163640110	19200	19200	19200	19200	0
531	20230724	111000	163640110	19200	19170	19200	19170	52
532	20230724	110900	162641740	19170	19170	19170	19170	10
533	20230724	110800	162450040	19170	19170	19170	19170	0
534	20230724	110700	162450040	19170	19170	19170	19170	0
535	20230724	110600	162450040	19170	19170	19170	19170	9
536	20230724	110500	162277510	19200	19170	19200	19170	2
537	20230724	110400	162239140	19170	19170	19170	19170	9
538	20230724	110300	162066610	19170	19170	19170	19170	0
539	20230724	110200	162066610	19170	19170	19170	19170	0
540	20230724	110100	162066610	19170	19170	19170	19170	10
541	20230724	110000	161874910	19180	19190	19190	19180	13
542	20230724	105900	161625450	19160	19160	19160	19160	0
543	20230724	105800	161625450	19160	19170	19180	19160	126
544	20230724	105700	159208980	19160	19160	19160	19160	0
545	20230724	105600	159208980	19160	19160	19160	19160	0
546	20230724	105500	159208980	19160	19150	19160	19150	177
547	20230724	105400	155817760	19160	19160	19160	19160	0
548	20230724	105300	155817760	19160	19160	19160	19160	0
549	20230724	105200	155817760	19160	19170	19170	19160	11
550	20230724	105100	155606940	19190	19190	19190	19190	0
551	20230724	105000	155606940	19190	19190	19190	19190	0
552	20230724	104900	155606940	19190	19190	19190	19180	6
553	20230724	104800	155491830	19200	19200	19200	19200	0
554	20230724	104700	155491830	19200	19200	19200	19200	0
555	20230724	104600	155491830	19200	19200	19200	19190	566
556	20230724	104500	144627310	19220	19200	19220	19200	134
557	20230724	104400	142053990	19200	19150	19200	19150	2
558	20230724	104300	142015640	19150	19150	19150	19150	9
559	20230724	104200	141843290	19150	19150	19150	19150	0
560	20230724	104100	141843290	19150	19150	19150	19150	15
561	20230724	104000	141556040	19150	19220	19220	19150	335
562	20230724	103900	135137340	19200	19200	19200	19200	0
563	20230724	103800	135137340	19200	19200	19200	19200	9
564	20230724	103700	134964540	19220	19220	19220	19220	0
565	20230724	103600	134964540	19220	19220	19220	19220	2
566	20230724	103500	134926100	19200	19200	19200	19200	9
567	20230724	103400	134753300	19220	19210	19220	19210	3
568	20230724	103300	134695650	19200	19200	19200	19200	40
569	20230724	103200	133927650	19190	19200	19200	19190	4
570	20230724	103100	133850870	19220	19210	19220	19210	63
571	20230724	103000	132640630	19220	19220	19220	19220	0
572	20230724	102900	132640630	19220	19210	19220	19210	29
573	20230724	102800	132083420	19210	19210	19210	19210	0
574	20230724	102700	132083420	19210	19210	19210	19210	1
575	20230724	102600	132064210	19210	19210	19210	19210	6
576	20230724	102500	131948950	19220	19220	19220	19220	0
577	20230724	102400	131948950	19220	19220	19220	19220	0
578	20230724	102300	131948950	19220	19220	19220	19220	0
579	20230724	102200	131948950	19220	19220	19220	19220	0
580	20230724	102100	131948950	19220	19220	19220	19220	0
581	20230724	102000	131948950	19220	19220	19220	19220	0
582	20230724	101900	131948950	19220	19220	19220	19220	0
583	20230724	101800	131948950	19220	19220	19220	19220	0
584	20230724	101700	131948950	19220	19220	19220	19220	0
585	20230724	101600	131948950	19220	19220	19220	19220	0
586	20230724	101500	131948950	19220	19220	19220	19220	0
587	20230724	101400	131948950	19220	19170	19220	19170	51
588	20230724	101300	130971230	19170	19170	19170	19170	35
589	20230724	101200	130300280	19170	19170	19170	19170	100
590	20230724	101100	128383280	19170	19170	19170	19170	0
591	20230724	101000	128383280	19170	19170	19170	19170	0
592	20230724	100900	128383280	19170	19170	19170	19170	0
593	20230724	100800	128383280	19170	19170	19170	19170	14
594	20230724	100700	128114900	19220	19220	19220	19220	0
595	20230724	100600	128114900	19220	19180	19220	19180	251
596	20230724	100500	123300600	19220	19220	19220	19220	0
597	20230724	100400	123300600	19220	19220	19220	19220	6
598	20230724	100300	123185280	19200	19220	19220	19200	81
599	20230724	100200	121630060	19200	19200	19200	19200	6
600	20230724	100100	121514860	19200	19200	19200	19200	0
601	20230724	100000	121514860	19200	19200	19200	19200	8
602	20230724	095900	121361260	19200	19200	19200	19200	22
603	20230724	095800	120938860	19200	19210	19220	19200	90
604	20230724	095700	119210580	19220	19220	19220	19220	0
605	20230724	095600	119210580	19220	19220	19220	19220	6
606	20230724	095500	119095260	19210	19210	19210	19210	0
607	20230724	095400	119095260	19210	19210	19210	19210	0
608	20230724	095300	119095260	19210	19210	19210	19210	12
609	20230724	095200	118864740	19230	19230	19230	19230	0
610	20230724	095100	118864740	19230	19240	19240	19220	102
611	20230724	095000	116903140	19240	19240	19240	19240	1
612	20230724	094900	116883900	19220	19220	19220	19220	14
613	20230724	094800	116614820	19200	19200	19200	19200	0
614	20230724	094700	116614820	19200	19200	19200	19200	30
615	20230724	094600	116038820	19170	19170	19170	19170	0
616	20230724	094500	116038820	19170	19170	19170	19170	0
617	20230724	094400	116038820	19170	19170	19170	19170	0
618	20230724	094300	116038820	19170	19190	19190	19170	128
619	20230724	094200	113582720	19190	19210	19210	19190	100
620	20230724	094100	111662470	19220	19240	19240	19220	105
621	20230724	094000	109643750	19240	19250	19250	19240	15
622	20230724	093900	109355010	19250	19260	19260	19250	11
623	20230724	093800	109143240	19260	19260	19260	19260	11
624	20230724	093700	108931380	19270	19270	19270	19270	0
625	20230724	093600	108931380	19270	19270	19270	19270	1
626	20230724	093500	108912110	19240	19240	19240	19240	115
627	20230724	093400	106699510	19220	19230	19230	19220	31
628	20230724	093300	106103410	19230	19230	19230	19230	0
629	20230724	093200	106103410	19230	19230	19230	19230	66
630	20230724	093100	104834230	19230	19230	19230	19230	43
631	20230724	093000	104007340	19230	19230	19230	19230	0
632	20230724	092900	104007340	19230	19230	19230	19230	0
633	20230724	092800	104007340	19230	19230	19230	19230	2
634	20230724	092700	103968880	19230	19230	19230	19230	0
635	20230724	092600	103968880	19230	19230	19230	19230	0
636	20230724	092500	103968880	19230	19230	19230	19230	0
637	20230724	092400	103968880	19230	19230	19230	19230	0
638	20230724	092300	103968880	19230	19220	19230	19220	21
639	20230724	092200	103565060	19210	19200	19210	19200	56
640	20230724	092100	102489320	19200	19190	19220	19190	493
641	20230724	092000	93024060	19200	19160	19200	19160	991
642	20230724	091900	74032100	19160	19230	19230	19160	676
643	20230724	091800	61075200	19240	19240	19240	19240	24
644	20230724	091700	60613440	19250	19330	19330	19250	709
645	20230724	091600	46912110	19330	19290	19330	19290	335
646	20230724	091500	40445920	19290	19290	19290	19290	1
647	20230724	091400	40426630	19250	19250	19250	19250	0
648	20230724	091300	40426630	19250	19250	19250	19250	103
649	20230724	091200	38443880	19220	19220	19220	19220	0
650	20230724	091100	38443880	19220	19220	19220	19220	77
651	20230724	091000	36963940	19210	19180	19210	19170	110
652	20230724	090900	34851230	19200	19200	19200	19200	186
653	20230724	090800	31280030	19190	19190	19190	19190	55
654	20230724	090700	30224580	19190	19180	19190	19160	153
655	20230724	090600	27290380	19180	19280	19280	19180	360
656	20230724	090500	20367040	19280	19420	19420	19280	675
657	20230724	090400	7289380	19330	19330	19330	19330	1
658	20230724	090300	7270050	19370	19420	19420	19370	10
659	20230724	090200	7076080	19400	19440	19440	19400	20
660	20230724	090100	6687560	19630	19630	19630	19630	0
661	20230724	090000	6687560	19630	19320	19630	19320	346