KissMeData/158430/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	200100	544432070	19650	19650	19650	19650	746
3	20230724	200000	544432070	19650	19650	19650	19650	0
4	20230724	195900	544432070	19650	19650	19650	19650	0
5	20230724	195800	544432070	19650	19650	19650	19650	0
6	20230724	195700	544432070	19650	19650	19650	19650	0
7	20230724	195600	544432070	19650	19650	19650	19650	0
8	20230724	195500	544432070	19650	19650	19650	19650	0
9	20230724	195400	544432070	19650	19650	19650	19650	0
10	20230724	195300	544432070	19650	19650	19650	19650	0
11	20230724	195200	544432070	19650	19650	19650	19650	0
12	20230724	195100	544432070	19650	19650	19650	19650	0
13	20230724	195000	544432070	19650	19650	19650	19650	0
14	20230724	194900	544432070	19650	19650	19650	19650	0
15	20230724	194800	544432070	19650	19650	19650	19650	0
16	20230724	194700	544432070	19650	19650	19650	19650	0
17	20230724	194600	544432070	19650	19650	19650	19650	0
18	20230724	194500	544432070	19650	19650	19650	19650	0
19	20230724	194400	544432070	19650	19650	19650	19650	0
20	20230724	194300	544432070	19650	19650	19650	19650	0
21	20230724	194200	544432070	19650	19650	19650	19650	0
22	20230724	194100	544432070	19650	19650	19650	19650	0
23	20230724	194000	544432070	19650	19650	19650	19650	0
24	20230724	193900	544432070	19650	19650	19650	19650	0
25	20230724	193800	544432070	19650	19650	19650	19650	0
26	20230724	193700	544432070	19650	19650	19650	19650	0
27	20230724	193600	544432070	19650	19650	19650	19650	0
28	20230724	193500	544432070	19650	19650	19650	19650	0
29	20230724	193400	544432070	19650	19650	19650	19650	0
30	20230724	193300	544432070	19650	19650	19650	19650	0
31	20230724	193200	544432070	19650	19650	19650	19650	0
32	20230724	193100	544432070	19650	19650	19650	19650	746
33	20230724	193000	544432070	19650	19650	19650	19650	0
34	20230724	192900	544432070	19650	19650	19650	19650	0
35	20230724	192800	544432070	19650	19650	19650	19650	0
36	20230724	192700	544432070	19650	19650	19650	19650	0
37	20230724	192600	544432070	19650	19650	19650	19650	0
38	20230724	192500	544432070	19650	19650	19650	19650	0
39	20230724	192400	544432070	19650	19650	19650	19650	0
40	20230724	192300	544432070	19650	19650	19650	19650	0
41	20230724	192200	544432070	19650	19650	19650	19650	0
42	20230724	192100	544432070	19650	19650	19650	19650	0
43	20230724	192000	544432070	19650	19650	19650	19650	0
44	20230724	191900	544432070	19650	19650	19650	19650	0
45	20230724	191800	544432070	19650	19650	19650	19650	0
46	20230724	191700	544432070	19650	19650	19650	19650	0
47	20230724	191600	544432070	19650	19650	19650	19650	0
48	20230724	191500	544432070	19650	19650	19650	19650	0
49	20230724	191400	544432070	19650	19650	19650	19650	0
50	20230724	191300	544432070	19650	19650	19650	19650	0
51	20230724	191200	544432070	19650	19650	19650	19650	0
52	20230724	191100	544432070	19650	19650	19650	19650	0
53	20230724	191000	544432070	19650	19650	19650	19650	0
54	20230724	190900	544432070	19650	19650	19650	19650	0
55	20230724	190800	544432070	19650	19650	19650	19650	0
56	20230724	190700	544432070	19650	19650	19650	19650	0
57	20230724	190600	544432070	19650	19650	19650	19650	0
58	20230724	190500	544432070	19650	19650	19650	19650	0
59	20230724	190400	544432070	19650	19650	19650	19650	0
60	20230724	190300	544432070	19650	19650	19650	19650	0
61	20230724	190200	544432070	19650	19650	19650	19650	0
62	20230724	190100	544432070	19650	19650	19650	19650	746
63	20230724	190000	544432070	19650	19650	19650	19650	0
64	20230724	185900	544432070	19650	19650	19650	19650	0
65	20230724	185800	544432070	19650	19650	19650	19650	0
66	20230724	185700	544432070	19650	19650	19650	19650	0
67	20230724	185600	544432070	19650	19650	19650	19650	0
68	20230724	185500	544432070	19650	19650	19650	19650	0
69	20230724	185400	544432070	19650	19650	19650	19650	0
70	20230724	185300	544432070	19650	19650	19650	19650	0
71	20230724	185200	544432070	19650	19650	19650	19650	0
72	20230724	185100	544432070	19650	19650	19650	19650	0
73	20230724	185000	544432070	19650	19650	19650	19650	0
74	20230724	184900	544432070	19650	19650	19650	19650	0
75	20230724	184800	544432070	19650	19650	19650	19650	0
76	20230724	184700	544432070	19650	19650	19650	19650	0
77	20230724	184600	544432070	19650	19650	19650	19650	0
78	20230724	184500	544432070	19650	19650	19650	19650	0
79	20230724	184400	544432070	19650	19650	19650	19650	0
80	20230724	184300	544432070	19650	19650	19650	19650	0
81	20230724	184200	544432070	19650	19650	19650	19650	0
82	20230724	184100	544432070	19650	19650	19650	19650	0
83	20230724	184000	544432070	19650	19650	19650	19650	0
84	20230724	183900	544432070	19650	19650	19650	19650	0
85	20230724	183800	544432070	19650	19650	19650	19650	0
86	20230724	183700	544432070	19650	19650	19650	19650	0
87	20230724	183600	544432070	19650	19650	19650	19650	0
88	20230724	183500	544432070	19650	19650	19650	19650	0
89	20230724	183400	544432070	19650	19650	19650	19650	0
90	20230724	183300	544432070	19650	19650	19650	19650	0
91	20230724	183200	544432070	19650	19650	19650	19650	0
92	20230724	183100	544432070	19650	19650	19650	19650	746
93	20230724	183000	544432070	19650	19650	19650	19650	0
94	20230724	182900	544432070	19650	19650	19650	19650	0
95	20230724	182800	544432070	19650	19650	19650	19650	0
96	20230724	182700	544432070	19650	19650	19650	19650	0
97	20230724	182600	544432070	19650	19650	19650	19650	0
98	20230724	182500	544432070	19650	19650	19650	19650	0
99	20230724	182400	544432070	19650	19650	19650	19650	0
100	20230724	182300	544432070	19650	19650	19650	19650	0
101	20230724	182200	544432070	19650	19650	19650	19650	0
102	20230724	182100	544432070	19650	19650	19650	19650	0
103	20230724	182000	544432070	19650	19650	19650	19650	0
104	20230724	181900	544432070	19650	19650	19650	19650	0
105	20230724	181800	544432070	19650	19650	19650	19650	0
106	20230724	181700	544432070	19650	19650	19650	19650	0
107	20230724	181600	544432070	19650	19650	19650	19650	0
108	20230724	181500	544432070	19650	19650	19650	19650	0
109	20230724	181400	544432070	19650	19650	19650	19650	0
110	20230724	181300	544432070	19650	19650	19650	19650	0
111	20230724	181200	544432070	19650	19650	19650	19650	0
112	20230724	181100	544432070	19650	19650	19650	19650	0
113	20230724	181000	544432070	19650	19650	19650	19650	0
114	20230724	180900	544432070	19650	19650	19650	19650	0
115	20230724	180800	544432070	19650	19650	19650	19650	0
116	20230724	180700	544432070	19650	19650	19650	19650	0
117	20230724	180600	544432070	19650	19650	19650	19650	0
118	20230724	180500	544432070	19650	19650	19650	19650	0
119	20230724	180400	544432070	19650	19650	19650	19650	0
120	20230724	180300	544432070	19650	19650	19650	19650	0
121	20230724	180200	544432070	19650	19650	19650	19650	0
122	20230724	180100	544432070	19650	19650	19650	19650	746
123	20230724	180000	544432070	19650	19650	19650	19650	0
124	20230724	175900	544432070	19650	19650	19650	19650	0
125	20230724	175800	544432070	19650	19650	19650	19650	0
126	20230724	175700	544432070	19650	19650	19650	19650	0
127	20230724	175600	544432070	19650	19650	19650	19650	0
128	20230724	175500	544432070	19650	19650	19650	19650	0
129	20230724	175400	544432070	19650	19650	19650	19650	0
130	20230724	175300	544432070	19650	19650	19650	19650	0
131	20230724	175200	544432070	19650	19650	19650	19650	0
132	20230724	175100	544432070	19650	19650	19650	19650	0
133	20230724	175000	544432070	19650	19650	19650	19650	0
134	20230724	174900	544432070	19650	19650	19650	19650	0
135	20230724	174800	544432070	19650	19650	19650	19650	0
136	20230724	174700	544432070	19650	19650	19650	19650	0
137	20230724	174600	544432070	19650	19650	19650	19650	0
138	20230724	174500	544432070	19650	19650	19650	19650	0
139	20230724	174400	544432070	19650	19650	19650	19650	0
140	20230724	174300	544432070	19650	19650	19650	19650	0
141	20230724	174200	544432070	19650	19650	19650	19650	0
142	20230724	174100	544432070	19650	19650	19650	19650	0
143	20230724	174000	544432070	19650	19650	19650	19650	0
144	20230724	173900	544432070	19650	19650	19650	19650	0
145	20230724	173800	544432070	19650	19650	19650	19650	0
146	20230724	173700	544432070	19650	19650	19650	19650	0
147	20230724	173600	544432070	19650	19650	19650	19650	0
148	20230724	173500	544432070	19650	19650	19650	19650	0
149	20230724	173400	544432070	19650	19650	19650	19650	0
150	20230724	173300	544432070	19650	19650	19650	19650	0
151	20230724	173200	544432070	19650	19650	19650	19650	0
152	20230724	173100	544432070	19650	19650	19650	19650	746
153	20230724	173000	544432070	19650	19650	19650	19650	0
154	20230724	172900	544432070	19650	19650	19650	19650	0
155	20230724	172800	544432070	19650	19650	19650	19650	0
156	20230724	172700	544432070	19650	19650	19650	19650	0
157	20230724	172600	544432070	19650	19650	19650	19650	0
158	20230724	172500	544432070	19650	19650	19650	19650	0
159	20230724	172400	544432070	19650	19650	19650	19650	0
160	20230724	172300	544432070	19650	19650	19650	19650	0
161	20230724	172200	544432070	19650	19650	19650	19650	0
162	20230724	172100	544432070	19650	19650	19650	19650	0
163	20230724	172000	544432070	19650	19650	19650	19650	0
164	20230724	171900	544432070	19650	19650	19650	19650	0
165	20230724	171800	544432070	19650	19650	19650	19650	0
166	20230724	171700	544432070	19650	19650	19650	19650	0
167	20230724	171600	544432070	19650	19650	19650	19650	0
168	20230724	171500	544432070	19650	19650	19650	19650	0
169	20230724	171400	544432070	19650	19650	19650	19650	0
170	20230724	171300	544432070	19650	19650	19650	19650	0
171	20230724	171200	544432070	19650	19650	19650	19650	0
172	20230724	171100	544432070	19650	19650	19650	19650	0
173	20230724	171000	544432070	19650	19650	19650	19650	0
174	20230724	170900	544432070	19650	19650	19650	19650	0
175	20230724	170800	544432070	19650	19650	19650	19650	0
176	20230724	170700	544432070	19650	19650	19650	19650	0
177	20230724	170600	544432070	19650	19650	19650	19650	0
178	20230724	170500	544432070	19650	19650	19650	19650	0
179	20230724	170400	544432070	19650	19650	19650	19650	0
180	20230724	170300	544432070	19650	19650	19650	19650	0
181	20230724	170200	544432070	19650	19650	19650	19650	0
182	20230724	170100	544432070	19650	19650	19650	19650	746
183	20230724	170000	544432070	19650	19650	19650	19650	0
184	20230724	165900	544432070	19650	19650	19650	19650	0
185	20230724	165800	544432070	19650	19650	19650	19650	0
186	20230724	165700	544432070	19650	19650	19650	19650	0
187	20230724	165600	544432070	19650	19650	19650	19650	0
188	20230724	165500	544432070	19650	19650	19650	19650	0
189	20230724	165400	544432070	19650	19650	19650	19650	0
190	20230724	165300	544432070	19650	19650	19650	19650	0
191	20230724	165200	544432070	19650	19650	19650	19650	0
192	20230724	165100	544432070	19650	19650	19650	19650	0
193	20230724	165000	544432070	19650	19650	19650	19650	0
194	20230724	164900	544432070	19650	19650	19650	19650	0
195	20230724	164800	544432070	19650	19650	19650	19650	0
196	20230724	164700	544432070	19650	19650	19650	19650	0
197	20230724	164600	544432070	19650	19650	19650	19650	0
198	20230724	164500	544432070	19650	19650	19650	19650	0
199	20230724	164400	544432070	19650	19650	19650	19650	0
200	20230724	164300	544432070	19650	19650	19650	19650	0
201	20230724	164200	544432070	19650	19650	19650	19650	0
202	20230724	164100	544432070	19650	19650	19650	19650	0
203	20230724	164000	544432070	19650	19650	19650	19650	0
204	20230724	163900	544432070	19650	19650	19650	19650	0
205	20230724	163800	544432070	19650	19650	19650	19650	0
206	20230724	163700	544432070	19650	19650	19650	19650	0
207	20230724	163600	544432070	19650	19650	19650	19650	0
208	20230724	163500	544432070	19650	19650	19650	19650	0
209	20230724	163400	544432070	19650	19650	19650	19650	0
210	20230724	163300	544432070	19650	19650	19650	19650	0
211	20230724	163200	544432070	19650	19650	19650	19650	0
212	20230724	163100	544432070	19650	19650	19650	19650	746
213	20230724	163000	544432070	19650	19650	19650	19650	0
214	20230724	162900	544432070	19650	19650	19650	19650	0
215	20230724	162800	544432070	19650	19650	19650	19650	0
216	20230724	162700	544432070	19650	19650	19650	19650	0
217	20230724	162600	544432070	19650	19650	19650	19650	0
218	20230724	162500	544432070	19650	19650	19650	19650	0
219	20230724	162400	544432070	19650	19650	19650	19650	0
220	20230724	162300	544432070	19650	19650	19650	19650	0
221	20230724	162200	544432070	19650	19650	19650	19650	0
222	20230724	162100	544432070	19650	19650	19650	19650	0
223	20230724	162000	544432070	19650	19650	19650	19650	0
224	20230724	161900	544432070	19650	19650	19650	19650	0
225	20230724	161800	544432070	19650	19650	19650	19650	0
226	20230724	161700	544432070	19650	19650	19650	19650	0
227	20230724	161600	544432070	19650	19650	19650	19650	0
228	20230724	161500	544432070	19650	19650	19650	19650	0
229	20230724	161400	544432070	19650	19650	19650	19650	0
230	20230724	161300	544432070	19650	19650	19650	19650	0
231	20230724	161200	544432070	19650	19650	19650	19650	0
232	20230724	161100	544432070	19650	19650	19650	19650	0
233	20230724	161000	544432070	19650	19650	19650	19650	0
234	20230724	160900	544432070	19650	19650	19650	19650	0
235	20230724	160800	544432070	19650	19650	19650	19650	0
236	20230724	160700	544432070	19650	19650	19650	19650	0
237	20230724	160600	544432070	19650	19650	19650	19650	0
238	20230724	160500	544432070	19650	19650	19650	19650	0
239	20230724	160400	544432070	19650	19650	19650	19650	0
240	20230724	160300	544432070	19650	19650	19650	19650	0
241	20230724	160200	544432070	19650	19650	19650	19650	0
242	20230724	160100	544432070	19650	19650	19650	19650	746
243	20230724	160000	544432070	19650	19650	19650	19650	0
244	20230724	155900	544432070	19650	19650	19650	19650	0
245	20230724	155800	544432070	19650	19650	19650	19650	0
246	20230724	155700	544432070	19650	19650	19650	19650	0
247	20230724	155600	544432070	19650	19650	19650	19650	0
248	20230724	155500	544432070	19650	19650	19650	19650	0
249	20230724	155400	544432070	19650	19650	19650	19650	0
250	20230724	155300	544432070	19650	19650	19650	19650	0
251	20230724	155200	544432070	19650	19650	19650	19650	0
252	20230724	155100	544432070	19650	19650	19650	19650	0
253	20230724	155000	544432070	19650	19650	19650	19650	0
254	20230724	154900	544432070	19650	19650	19650	19650	0
255	20230724	154800	544432070	19650	19650	19650	19650	0
256	20230724	154700	544432070	19650	19650	19650	19650	0
257	20230724	154600	544432070	19650	19650	19650	19650	0
258	20230724	154500	544432070	19650	19650	19650	19650	0
259	20230724	154400	544432070	19650	19650	19650	19650	0
260	20230724	154300	544432070	19650	19650	19650	19650	0
261	20230724	154200	544432070	19650	19650	19650	19650	0
262	20230724	154100	544432070	19650	19650	19650	19650	0
263	20230724	154000	544432070	19650	19650	19650	19650	0
264	20230724	153900	544432070	19650	19650	19650	19650	0
265	20230724	153800	544432070	19650	19650	19650	19650	0
266	20230724	153700	544432070	19650	19650	19650	19650	0
267	20230724	153600	544432070	19650	19650	19650	19650	0
268	20230724	153500	544432070	19650	19650	19650	19650	0
269	20230724	153400	544432070	19650	19650	19650	19650	0
270	20230724	153300	544432070	19650	19650	19650	19650	0
271	20230724	153200	544432070	19650	19650	19650	19650	0
272	20230724	153100	544432070	19650	19650	19650	19650	746
273	20230724	153000	544432070	19650	19650	19650	19650	746
274	20230724	152900	529773170	19660	19660	19660	19660	0
275	20230724	152800	529773170	19660	19660	19660	19660	0
276	20230724	152700	529773170	19660	19660	19660	19660	0
277	20230724	152600	529773170	19660	19660	19660	19660	0
278	20230724	152500	529773170	19660	19660	19660	19660	0
279	20230724	152400	529773170	19660	19660	19660	19660	0
280	20230724	152300	529773170	19660	19660	19660	19660	0
281	20230724	152200	529773170	19660	19660	19660	19660	0
282	20230724	152100	529773170	19660	19660	19660	19660	0
283	20230724	152000	529773170	19660	19660	19660	19660	0
284	20230724	151900	529773170	19660	19690	19730	19660	561
285	20230724	151800	518734500	19700	19740	19740	19700	18
286	20230724	151700	518379380	19750	19750	19750	19750	0
287	20230724	151600	518379380	19750	19750	19750	19750	1
288	20230724	151500	518359630	19760	19760	19760	19760	0
289	20230724	151400	518359630	19760	19760	19760	19760	0
290	20230724	151300	518359630	19760	19760	19760	19760	20
291	20230724	151200	517964430	19770	19770	19770	19770	0
292	20230724	151100	517964430	19770	19770	19770	19770	0
293	20230724	151000	517964430	19770	19770	19770	19770	0
294	20230724	150900	517964430	19770	19770	19770	19770	0
295	20230724	150800	517964430	19770	19740	19770	19740	161
296	20230724	150700	514784620	19750	19750	19750	19750	0
297	20230724	150600	514784620	19750	19720	19750	19720	2
298	20230724	150500	514745150	19690	19690	19690	19690	6
299	20230724	150400	514627010	19690	19690	19690	19690	0
300	20230724	150300	514627010	19690	19690	19690	19690	19
301	20230724	150200	514252900	19690	19700	19700	19690	221
302	20230724	150100	509901380	19750	19750	19750	19750	0
303	20230724	150000	509901380	19750	19700	19750	19700	3
304	20230724	145900	509842230	19750	19750	19750	19750	0
305	20230724	145800	509842230	19750	19750	19750	19750	0
306	20230724	145700	509842230	19750	19740	19750	19690	3
307	20230724	145600	509783050	19690	19690	19690	19690	3
308	20230724	145500	509723980	19690	19700	19700	19690	150
309	20230724	145400	506769930	19760	19760	19760	19760	0
310	20230724	145300	506769930	19760	19760	19760	19760	0
311	20230724	145200	506769930	19760	19760	19760	19760	0
312	20230724	145100	506769930	19760	19760	19760	19760	0
313	20230724	145000	506769930	19760	19760	19760	19760	0
314	20230724	144900	506769930	19760	19760	19760	19760	0
315	20230724	144800	506769930	19760	19760	19760	19760	0
316	20230724	144700	506769930	19760	19760	19760	19760	0
317	20230724	144600	506769930	19760	19760	19760	19760	0
318	20230724	144500	506769930	19760	19760	19760	19760	4
319	20230724	144400	506690890	19760	19760	19760	19760	0
320	20230724	144300	506690890	19760	19760	19760	19760	0
321	20230724	144200	506690890	19760	19760	19760	19760	0
322	20230724	144100	506690890	19760	19760	19760	19760	1
323	20230724	144000	506671130	19670	19670	19760	19670	41
324	20230724	143900	505864570	19670	19670	19670	19670	151
325	20230724	143800	502894400	19670	19670	19670	19670	120
326	20230724	143700	500534000	19660	19660	19660	19660	0
327	20230724	143600	500534000	19660	19660	19660	19660	0
328	20230724	143500	500534000	19660	19660	19660	19660	0
329	20230724	143400	500534000	19660	19660	19660	19660	0
330	20230724	143300	500534000	19660	19660	19660	19660	38
331	20230724	143200	499786920	19680	19660	19680	19660	11
332	20230724	143100	499570460	19650	19660	19660	19650	34
333	20230724	143000	498902070	19660	19660	19660	19660	10
334	20230724	142900	498705470	19660	19660	19660	19660	10
335	20230724	142800	498508870	19680	19680	19680	19680	22
336	20230724	142700	498075910	19670	19670	19670	19670	76
337	20230724	142600	496580990	19660	19660	19660	19660	0
338	20230724	142500	496580990	19660	19660	19660	19660	3
339	20230724	142400	496522010	19660	19650	19660	19650	30
340	20230724	142300	495932480	19650	19650	19650	19650	0
341	20230724	142200	495932480	19650	19700	19700	19650	451
342	20230724	142100	487047830	19650	19700	19700	19650	186
343	20230724	142000	483390430	19650	19650	19650	19650	79
344	20230724	141900	481838080	19770	19650	19770	19650	160
345	20230724	141800	478676980	19650	19650	19650	19650	30
346	20230724	141700	478087480	19660	19650	19660	19650	67
347	20230724	141600	476770630	19730	19730	19730	19730	10
348	20230724	141500	476573330	19730	19710	19730	19710	10
349	20230724	141400	476376100	19730	19730	19730	19730	0
350	20230724	141300	476376100	19730	19740	19740	19730	40
351	20230724	141200	475586700	19740	19740	19740	19740	0
352	20230724	141100	475586700	19740	19740	19740	19740	10
353	20230724	141000	475389300	19640	19640	19640	19640	78
354	20230724	140900	473857380	19750	19750	19750	19750	10
355	20230724	140800	473659880	19780	19780	19780	19780	0
356	20230724	140700	473659880	19780	19780	19780	19780	0
357	20230724	140600	473659880	19780	19780	19780	19780	0
358	20230724	140500	473659880	19780	19780	19780	19780	0
359	20230724	140400	473659880	19780	19640	19780	19640	165
360	20230724	140300	470406960	19640	19660	19660	19640	744
361	20230724	140200	455792000	19650	19650	19650	19650	0
362	20230724	140100	455792000	19650	19650	19650	19650	0
363	20230724	140000	455792000	19650	19650	19650	19650	0
364	20230724	135900	455792000	19650	19650	19650	19650	0
365	20230724	135800	455792000	19650	19650	19650	19650	33
366	20230724	135700	455143550	19640	19640	19640	19640	0
367	20230724	135600	455143550	19640	19640	19640	19640	0
368	20230724	135500	455143550	19640	19640	19640	19640	0
369	20230724	135400	455143550	19640	19640	19640	19640	0
370	20230724	135300	455143550	19640	19640	19640	19640	1
371	20230724	135200	455123910	19640	19640	19640	19640	30
372	20230724	135100	454534710	19640	19640	19640	19640	3
373	20230724	135000	454475790	19650	19790	19790	19640	509
374	20230724	134900	444478840	19650	19650	19650	19650	20
375	20230724	134800	444085840	19640	19640	19640	19640	0
376	20230724	134700	444085840	19640	19650	19650	19640	41
377	20230724	134600	443280500	19640	19640	19640	19640	0
378	20230724	134500	443280500	19640	19640	19640	19640	87
379	20230724	134400	441571820	19640	19660	19660	19640	505
380	20230724	134300	431646060	19660	19690	19790	19660	957
381	20230724	134200	412823180	19790	19790	19790	19790	1
382	20230724	134100	412803390	19750	19710	19750	19700	54
383	20230724	134000	411739070	19750	19750	19750	19750	0
384	20230724	133900	411739070	19750	19750	19750	19750	0
385	20230724	133800	411739070	19750	19750	19750	19750	0
386	20230724	133700	411739070	19750	19760	19760	19750	2
387	20230724	133600	411699560	19760	19780	19790	19760	38
388	20230724	133500	410948160	19790	19790	19790	19790	0
389	20230724	133400	410948160	19790	19790	19790	19790	0
390	20230724	133300	410948160	19790	19790	19790	19790	0
391	20230724	133200	410948160	19790	19790	19790	19790	0
392	20230724	133100	410948160	19790	19790	19790	19790	0
393	20230724	133000	410948160	19790	19790	19790	19790	0
394	20230724	132900	410948160	19790	19790	19790	19790	0
395	20230724	132800	410948160	19790	19790	19790	19790	0
396	20230724	132700	410948160	19790	19790	19790	19790	0
397	20230724	132600	410948160	19790	19770	19790	19770	14
398	20230724	132500	410671360	19770	19690	19770	19670	166
399	20230724	132400	407404260	19690	19690	19690	19690	5
400	20230724	132300	407305810	19770	19770	19770	19770	0
401	20230724	132200	407305810	19770	19710	19770	19710	158
402	20230724	132100	404191210	19710	19710	19710	19710	5
403	20230724	132000	404092660	19710	19710	19710	19710	0
404	20230724	131900	404092660	19710	19710	19710	19710	30
405	20230724	131800	403501360	19660	19680	19700	19660	562
406	20230724	131700	392445950	19690	19690	19690	19690	0
407	20230724	131600	392445950	19690	19690	19690	19690	1
408	20230724	131500	392426260	19690	19690	19690	19690	0
409	20230724	131400	392426260	19690	19700	19700	19690	51
410	20230724	131300	391422020	19710	19710	19710	19710	0
411	20230724	131200	391422020	19710	19710	19710	19710	1
412	20230724	131100	391402310	19700	19700	19700	19700	100
413	20230724	131000	389432310	19680	19690	19690	19680	800
414	20230724	130900	373688300	19700	19700	19700	19700	0
415	20230724	130800	373688300	19700	19690	19700	19690	500
416	20230724	130700	363839280	19660	19660	19660	19660	0
417	20230724	130600	363839280	19660	19660	19660	19660	1
418	20230724	130500	363819620	19660	19660	19660	19660	0
419	20230724	130400	363819620	19660	19660	19660	19660	10
420	20230724	130300	363623020	19660	19660	19660	19660	28
421	20230724	130200	363072540	19670	19670	19670	19670	9
422	20230724	130100	362895510	19690	19690	19690	19690	0
423	20230724	130000	362895510	19690	19690	19690	19690	0
424	20230724	125900	362895510	19690	19690	19690	19690	0
425	20230724	125800	362895510	19690	19690	19690	19690	0
426	20230724	125700	362895510	19690	19690	19690	19690	0
427	20230724	125600	362895510	19690	19690	19690	19680	63
428	20230724	125500	361655250	19690	19690	19690	19690	1
429	20230724	125400	361635560	19650	19650	19650	19650	9
430	20230724	125300	361458710	19650	19650	19650	19650	85
431	20230724	125200	359788460	19640	19640	19640	19640	0
432	20230724	125100	359788460	19640	19640	19650	19640	37
433	20230724	125000	359061560	19650	19650	19650	19640	8
434	20230724	124900	358904400	19650	19650	19650	19650	18
435	20230724	124800	358550700	19650	19650	19650	19650	71
436	20230724	124700	357155550	19650	19690	19690	19650	27
437	20230724	124600	356624560	19690	19690	19690	19690	0
438	20230724	124500	356624560	19690	19690	19690	19690	0
439	20230724	124400	356624560	19690	19670	19690	19660	37
440	20230724	124300	355896910	19700	19700	19700	19680	455
441	20230724	124200	346941810	19710	19710	19710	19710	0
442	20230724	124100	346941810	19710	19710	19710	19710	0
443	20230724	124000	346941810	19710	19710	19710	19700	161
444	20230724	123900	343769960	19710	19710	19710	19710	0
445	20230724	123800	343769960	19710	19710	19710	19710	18
446	20230724	123700	343415180	19710	19710	19710	19710	0
447	20230724	123600	343415180	19710	19710	19710	19710	0
448	20230724	123500	343415180	19710	19710	19710	19710	9
449	20230724	123400	343237790	19710	19710	19710	19710	50
450	20230724	123300	342252290	19710	19710	19710	19710	0
451	20230724	123200	342252290	19710	19710	19710	19710	0
452	20230724	123100	342252290	19710	19710	19710	19710	84
453	20230724	123000	340596650	19710	19710	19710	19710	0
454	20230724	122900	340596650	19710	19710	19710	19710	50
455	20230724	122800	339611150	19710	19710	19710	19710	0
456	20230724	122700	339611150	19710	19710	19710	19710	67
457	20230724	122600	338290580	19710	19710	19710	19710	5
458	20230724	122500	338192030	19710	19710	19710	19710	0
459	20230724	122400	338192030	19710	19710	19710	19710	0
460	20230724	122300	338192030	19710	19710	19710	19710	10
461	20230724	122200	337994930	19790	19790	19790	19790	0
462	20230724	122100	337994930	19790	19790	19790	19790	20
463	20230724	122000	337599130	19790	19790	19790	19790	20
464	20230724	121900	337203330	19790	19790	19790	19790	0
465	20230724	121800	337203330	19790	19790	19790	19790	0
466	20230724	121700	337203330	19790	19790	19790	19790	0
467	20230724	121600	337203330	19790	19790	19790	19790	0
468	20230724	121500	337203330	19790	19790	19790	19790	0
469	20230724	121400	337203330	19790	19790	19790	19790	0
470	20230724	121300	337203330	19790	19790	19790	19790	1
471	20230724	121200	337183540	19690	19690	19690	19690	1
472	20230724	121100	337163850	19690	19690	19690	19680	35
473	20230724	121000	336474710	19690	19720	19720	19690	166
474	20230724	120900	333203870	19720	19720	19720	19720	0
475	20230724	120800	333203870	19720	19720	19720	19720	0
476	20230724	120700	333203870	19720	19720	19720	19720	8
477	20230724	120600	333046110	19700	19700	19700	19700	74
478	20230724	120500	331588310	19690	19700	19700	19690	61
479	20230724	120400	330386620	19690	19690	19700	19690	22
480	20230724	120300	329953430	19690	19690	19690	19690	0
481	20230724	120200	329953430	19690	19700	19700	19690	15
482	20230724	120100	329657940	19700	19700	19700	19700	11
483	20230724	120000	329441240	19690	19690	19690	19690	1
484	20230724	115900	329421550	19700	19720	19720	19700	81
485	20230724	115800	327824630	19720	19720	19720	19720	52
486	20230724	115700	326799190	19720	19720	19720	19720	0
487	20230724	115600	326799190	19720	19700	19720	19700	3
488	20230724	115500	326740070	19720	19710	19720	19700	101
489	20230724	115400	324750260	19720	19750	19750	19710	648
490	20230724	115300	311967630	19740	19740	19740	19740	0
491	20230724	115200	311967630	19740	19740	19740	19740	0
492	20230724	115100	311967630	19740	19740	19740	19740	50
493	20230724	115000	310980630	19740	19740	19740	19740	0
494	20230724	114900	310980630	19740	19740	19740	19740	0
495	20230724	114800	310980630	19740	19740	19740	19740	0
496	20230724	114700	310980630	19740	19760	19760	19740	478
497	20230724	114600	301541330	19760	19760	19760	19760	0
498	20230724	114500	301541330	19760	19760	19760	19760	0
499	20230724	114400	301541330	19760	19760	19760	19760	40
500	20230724	114300	300750930	19750	19800	19800	19750	454
501	20230724	114200	291776890	19800	19800	19800	19800	10
502	20230724	114100	291578890	19790	19790	19790	19790	110
503	20230724	114000	289401990	19790	19790	19790	19790	0
504	20230724	113900	289401990	19790	19800	19800	19790	213
505	20230724	113800	285185220	19810	19810	19810	19810	1
506	20230724	113700	285165410	19890	19890	19890	19890	0
507	20230724	113600	285165410	19890	19890	19890	19890	0
508	20230724	113500	285165410	19890	19860	19890	19860	4
509	20230724	113400	285085910	19780	19780	19780	19780	0
510	20230724	113300	285085910	19780	19780	19780	19780	37
511	20230724	113200	284354050	19780	19780	19780	19780	153
512	20230724	113100	281327710	19780	19780	19780	19780	10
513	20230724	113000	281129910	19780	19780	19780	19780	2
514	20230724	112900	281090350	19850	19850	19850	19850	0
515	20230724	112800	281090350	19850	19850	19850	19850	0
516	20230724	112700	281090350	19850	19850	19850	19850	0
517	20230724	112600	281090350	19850	19850	19850	19850	0
518	20230724	112500	281090350	19850	19850	19850	19850	252
519	20230724	112400	276088150	19770	19770	19770	19770	0
520	20230724	112300	276088150	19770	19780	19780	19770	87
521	20230724	112200	274367310	19780	19790	19790	19780	116
522	20230724	112100	272071870	19800	19800	19800	19800	10
523	20230724	112000	271873870	19790	19790	19790	19790	0
524	20230724	111900	271873870	19790	19800	19800	19790	65
525	20230724	111800	270587270	19790	19790	19790	19790	0
526	20230724	111700	270587270	19790	19790	19790	19790	0
527	20230724	111600	270587270	19790	19790	19790	19790	0
528	20230724	111500	270587270	19790	19790	19790	19790	0
529	20230724	111400	270587270	19790	19790	19790	19790	54
530	20230724	111300	269518610	19780	19780	19780	19780	0
531	20230724	111200	269518610	19780	19780	19780	19780	0
532	20230724	111100	269518610	19780	19890	19890	19780	51
533	20230724	111000	268508200	19940	19940	19940	19940	10
534	20230724	110900	268308800	19940	19940	19940	19940	0
535	20230724	110800	268308800	19940	19940	19940	19940	264
536	20230724	110700	263044640	19940	19950	19950	19940	21
537	20230724	110600	262625700	19960	19960	19960	19960	0
538	20230724	110500	262625700	19960	19850	19960	19850	375
539	20230724	110400	255148130	19780	19780	19780	19780	51
540	20230724	110300	254139350	19780	19780	19780	19780	10
541	20230724	110200	253941550	19750	19750	19750	19750	0
542	20230724	110100	253941550	19750	19750	19750	19750	0
543	20230724	110000	253941550	19750	19750	19750	19750	0
544	20230724	105900	253941550	19750	19780	19780	19750	141
545	20230724	105800	251155930	19780	19780	19780	19780	117
546	20230724	105700	248841670	19770	19770	19770	19770	0
547	20230724	105600	248841670	19770	19770	19770	19770	0
548	20230724	105500	248841670	19770	19770	19770	19770	0
549	20230724	105400	248841670	19770	19770	19770	19770	0
550	20230724	105300	248841670	19770	19770	19770	19770	0
551	20230724	105200	248841670	19770	19770	19770	19770	0
552	20230724	105100	248841670	19770	19770	19770	19770	12
553	20230724	105000	248604430	19770	19770	19770	19760	381
554	20230724	104900	241072790	19770	19840	19840	19770	2405
555	20230724	104800	193457060	19840	19840	19840	19840	2
556	20230724	104700	193417380	19820	19820	19820	19820	0
557	20230724	104600	193417380	19820	19820	19820	19820	0
558	20230724	104500	193417380	19820	19820	19820	19820	0
559	20230724	104400	193417380	19820	19820	19820	19820	0
560	20230724	104300	193417380	19820	19820	19820	19820	0
561	20230724	104200	193417380	19820	19820	19820	19820	0
562	20230724	104100	193417380	19820	19820	19820	19820	2
563	20230724	104000	193377740	19850	19850	19850	19850	1
564	20230724	103900	193357890	19820	19820	19820	19820	0
565	20230724	103800	193357890	19820	19850	19850	19820	78
566	20230724	103700	191811180	19850	19850	19850	19850	1
567	20230724	103600	191791330	19850	19850	19850	19850	2
568	20230724	103500	191751630	19850	19850	19850	19850	0
569	20230724	103400	191751630	19850	19850	19850	19850	0
570	20230724	103300	191751630	19850	19850	19850	19850	10
571	20230724	103200	191553130	19820	19820	19820	19820	0
572	20230724	103100	191553130	19820	19820	19820	19820	0
573	20230724	103000	191553130	19820	19820	19820	19820	1
574	20230724	102900	191533310	19820	19810	19820	19810	89
575	20230724	102800	189769940	19810	19820	19820	19810	609
576	20230724	102700	177702450	19820	19820	19820	19820	10
577	20230724	102600	177504250	19850	19850	19850	19850	0
578	20230724	102500	177504250	19850	19850	19850	19850	0
579	20230724	102400	177504250	19850	19850	19850	19850	20
580	20230724	102300	177107250	19860	19860	19860	19860	1
581	20230724	102200	177087390	19820	19850	19860	19820	287
582	20230724	102100	171390720	19860	19870	19870	19860	83
583	20230724	102000	169742190	19880	19950	19950	19880	228
584	20230724	101900	165207940	19950	19950	19950	19950	5
585	20230724	101800	165108190	19950	19900	19950	19900	98
586	20230724	101700	163155580	19940	19940	19940	19940	20
587	20230724	101600	162756780	19940	19940	19940	19940	15
588	20230724	101500	162457680	19920	19920	19920	19920	38
589	20230724	101400	161700720	19920	19920	19920	19920	12
590	20230724	101300	161461680	19940	19940	19940	19940	0
591	20230724	101200	161461680	19940	19940	19940	19940	0
592	20230724	101100	161461680	19940	19940	19940	19940	1
593	20230724	101000	161441740	19880	19880	19880	19880	0
594	20230724	100900	161441740	19880	19880	19880	19880	0
595	20230724	100800	161441740	19880	19880	19880	19880	0
596	20230724	100700	161441740	19880	19890	19890	19880	10
597	20230724	100600	161242920	19860	19860	19860	19860	0
598	20230724	100500	161242920	19860	19870	19870	19860	179
599	20230724	100400	157687470	19970	19970	19970	19970	0
600	20230724	100300	157687470	19970	19970	19970	19970	0
601	20230724	100200	157687470	19970	19940	19970	19850	400
602	20230724	100100	149723950	19970	19970	19970	19970	1
603	20230724	100000	149703980	19930	19930	19930	19930	0
604	20230724	095900	149703980	19930	19960	19960	19930	376
605	20230724	095800	142205220	19960	19960	19960	19960	34
606	20230724	095700	141526580	19970	19980	19980	19970	56
607	20230724	095600	140408220	19980	19980	19980	19980	4
608	20230724	095500	140328300	19960	19960	19960	19960	0
609	20230724	095400	140328300	19960	19960	19960	19960	0
610	20230724	095300	140328300	19960	19960	19960	19960	0
611	20230724	095200	140328300	19960	19960	19960	19960	100
612	20230724	095100	138332300	20050	19970	20050	19950	311
613	20230724	095000	132125660	19970	20000	20000	19970	541
614	20230724	094900	121310400	20000	20000	20000	20000	0
615	20230724	094800	121310400	20000	20050	20050	20000	2
616	20230724	094700	121270350	20000	20000	20000	20000	7
617	20230724	094600	121130350	20050	20050	20050	20050	0
618	20230724	094500	121130350	20050	20050	20050	20050	8
619	20230724	094400	120969950	20050	20050	20050	20050	0
620	20230724	094300	120969950	20050	20050	20050	20050	2
621	20230724	094200	120929850	19980	20000	20000	19980	698
622	20230724	094100	106979750	20000	20000	20000	20000	5
623	20230724	094000	106879750	20000	20000	20000	20000	310
624	20230724	093900	100679750	20000	20000	20000	20000	0
625	20230724	093800	100679750	20000	20100	20100	20000	364
626	20230724	093700	93387750	20000	20000	20000	20000	0
627	20230724	093600	93387750	20000	20000	20000	20000	0
628	20230724	093500	93387750	20000	20000	20000	20000	0
629	20230724	093400	93387750	20000	20000	20000	20000	0
630	20230724	093300	93387750	20000	20000	20000	20000	0
631	20230724	093200	93387750	20000	20050	20050	20000	123
632	20230724	093100	90922750	20000	20000	20000	20000	2
633	20230724	093000	90882750	20000	20100	20100	20000	187
634	20230724	092900	87137000	20150	20150	20150	20150	693
635	20230724	092800	73173050	20150	20150	20150	20150	0
636	20230724	092700	73173050	20150	20150	20150	20150	1
637	20230724	092600	73152900	20100	20100	20100	20100	2
638	20230724	092500	73112700	20150	20150	20150	20150	10
639	20230724	092400	72911200	20100	20000	20100	20000	190
640	20230724	092300	69095600	20000	20000	20000	20000	20
641	20230724	092200	68695600	20000	20000	20000	20000	80
642	20230724	092100	67095600	20000	20000	20000	20000	10
643	20230724	092000	66895600	20050	20200	20200	20050	312
644	20230724	091900	60628600	20200	20200	20200	20200	0
645	20230724	091800	60628600	20200	20200	20200	20200	14
646	20230724	091700	60345800	20250	20250	20250	20250	0
647	20230724	091600	60345800	20250	20150	20250	20150	400
648	20230724	091500	52259600	20250	20250	20250	20250	0
649	20230724	091400	52259600	20250	20250	20250	20250	0
650	20230724	091300	52259600	20250	20250	20250	20250	0
651	20230724	091200	52259600	20250	20200	20250	20200	57
652	20230724	091100	51107950	19990	20000	20000	19990	346
653	20230724	091000	44191250	19990	19990	19990	19990	130
654	20230724	090900	41592550	20000	20000	20000	20000	204
655	20230724	090800	37512550	20000	20100	20100	20000	389
656	20230724	090700	29705800	20100	20100	20100	20100	30
657	20230724	090600	29102800	20100	20100	20100	20100	65
658	20230724	090500	27796300	20100	20100	20100	20100	100
659	20230724	090400	25786300	20100	20100	20100	20100	100
660	20230724	090300	23776300	20100	20100	20100	20100	287
661	20230724	090200	18007600	20100	20200	20200	20100	372
662	20230724	090100	10508250	20250	20250	20250	20250	270
663	20230724	090000	5040750	20250	20550	20550	20250	247