KissMeData/160980/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	200100	543010440	13720	13720	13720	13720	782
3	20230724	200000	543010440	13720	13720	13720	13720	0
4	20230724	195900	543010440	13720	13720	13720	13720	0
5	20230724	195800	543010440	13720	13720	13720	13720	0
6	20230724	195700	543010440	13720	13720	13720	13720	0
7	20230724	195600	543010440	13720	13720	13720	13720	0
8	20230724	195500	543010440	13720	13720	13720	13720	0
9	20230724	195400	543010440	13720	13720	13720	13720	0
10	20230724	195300	543010440	13720	13720	13720	13720	0
11	20230724	195200	543010440	13720	13720	13720	13720	0
12	20230724	195100	543010440	13720	13720	13720	13720	0
13	20230724	195000	543010440	13720	13720	13720	13720	0
14	20230724	194900	543010440	13720	13720	13720	13720	0
15	20230724	194800	543010440	13720	13720	13720	13720	0
16	20230724	194700	543010440	13720	13720	13720	13720	0
17	20230724	194600	543010440	13720	13720	13720	13720	0
18	20230724	194500	543010440	13720	13720	13720	13720	0
19	20230724	194400	543010440	13720	13720	13720	13720	0
20	20230724	194300	543010440	13720	13720	13720	13720	0
21	20230724	194200	543010440	13720	13720	13720	13720	0
22	20230724	194100	543010440	13720	13720	13720	13720	0
23	20230724	194000	543010440	13720	13720	13720	13720	0
24	20230724	193900	543010440	13720	13720	13720	13720	0
25	20230724	193800	543010440	13720	13720	13720	13720	0
26	20230724	193700	543010440	13720	13720	13720	13720	0
27	20230724	193600	543010440	13720	13720	13720	13720	0
28	20230724	193500	543010440	13720	13720	13720	13720	0
29	20230724	193400	543010440	13720	13720	13720	13720	0
30	20230724	193300	543010440	13720	13720	13720	13720	0
31	20230724	193200	543010440	13720	13720	13720	13720	0
32	20230724	193100	543010440	13720	13720	13720	13720	782
33	20230724	193000	543010440	13720	13720	13720	13720	0
34	20230724	192900	543010440	13720	13720	13720	13720	0
35	20230724	192800	543010440	13720	13720	13720	13720	0
36	20230724	192700	543010440	13720	13720	13720	13720	0
37	20230724	192600	543010440	13720	13720	13720	13720	0
38	20230724	192500	543010440	13720	13720	13720	13720	0
39	20230724	192400	543010440	13720	13720	13720	13720	0
40	20230724	192300	543010440	13720	13720	13720	13720	0
41	20230724	192200	543010440	13720	13720	13720	13720	0
42	20230724	192100	543010440	13720	13720	13720	13720	0
43	20230724	192000	543010440	13720	13720	13720	13720	0
44	20230724	191900	543010440	13720	13720	13720	13720	0
45	20230724	191800	543010440	13720	13720	13720	13720	0
46	20230724	191700	543010440	13720	13720	13720	13720	0
47	20230724	191600	543010440	13720	13720	13720	13720	0
48	20230724	191500	543010440	13720	13720	13720	13720	0
49	20230724	191400	543010440	13720	13720	13720	13720	0
50	20230724	191300	543010440	13720	13720	13720	13720	0
51	20230724	191200	543010440	13720	13720	13720	13720	0
52	20230724	191100	543010440	13720	13720	13720	13720	0
53	20230724	191000	543010440	13720	13720	13720	13720	0
54	20230724	190900	543010440	13720	13720	13720	13720	0
55	20230724	190800	543010440	13720	13720	13720	13720	0
56	20230724	190700	543010440	13720	13720	13720	13720	0
57	20230724	190600	543010440	13720	13720	13720	13720	0
58	20230724	190500	543010440	13720	13720	13720	13720	0
59	20230724	190400	543010440	13720	13720	13720	13720	0
60	20230724	190300	543010440	13720	13720	13720	13720	0
61	20230724	190200	543010440	13720	13720	13720	13720	0
62	20230724	190100	543010440	13720	13720	13720	13720	782
63	20230724	190000	543010440	13720	13720	13720	13720	0
64	20230724	185900	543010440	13720	13720	13720	13720	0
65	20230724	185800	543010440	13720	13720	13720	13720	0
66	20230724	185700	543010440	13720	13720	13720	13720	0
67	20230724	185600	543010440	13720	13720	13720	13720	0
68	20230724	185500	543010440	13720	13720	13720	13720	0
69	20230724	185400	543010440	13720	13720	13720	13720	0
70	20230724	185300	543010440	13720	13720	13720	13720	0
71	20230724	185200	543010440	13720	13720	13720	13720	0
72	20230724	185100	543010440	13720	13720	13720	13720	0
73	20230724	185000	543010440	13720	13720	13720	13720	0
74	20230724	184900	543010440	13720	13720	13720	13720	0
75	20230724	184800	543010440	13720	13720	13720	13720	0
76	20230724	184700	543010440	13720	13720	13720	13720	0
77	20230724	184600	543010440	13720	13720	13720	13720	0
78	20230724	184500	543010440	13720	13720	13720	13720	0
79	20230724	184400	543010440	13720	13720	13720	13720	0
80	20230724	184300	543010440	13720	13720	13720	13720	0
81	20230724	184200	543010440	13720	13720	13720	13720	0
82	20230724	184100	543010440	13720	13720	13720	13720	0
83	20230724	184000	543010440	13720	13720	13720	13720	0
84	20230724	183900	543010440	13720	13720	13720	13720	0
85	20230724	183800	543010440	13720	13720	13720	13720	0
86	20230724	183700	543010440	13720	13720	13720	13720	0
87	20230724	183600	543010440	13720	13720	13720	13720	0
88	20230724	183500	543010440	13720	13720	13720	13720	0
89	20230724	183400	543010440	13720	13720	13720	13720	0
90	20230724	183300	543010440	13720	13720	13720	13720	0
91	20230724	183200	543010440	13720	13720	13720	13720	0
92	20230724	183100	543010440	13720	13720	13720	13720	782
93	20230724	183000	543010440	13720	13720	13720	13720	0
94	20230724	182900	543010440	13720	13720	13720	13720	0
95	20230724	182800	543010440	13720	13720	13720	13720	0
96	20230724	182700	543010440	13720	13720	13720	13720	0
97	20230724	182600	543010440	13720	13720	13720	13720	0
98	20230724	182500	543010440	13720	13720	13720	13720	0
99	20230724	182400	543010440	13720	13720	13720	13720	0
100	20230724	182300	543010440	13720	13720	13720	13720	0
101	20230724	182200	543010440	13720	13720	13720	13720	0
102	20230724	182100	543010440	13720	13720	13720	13720	0
103	20230724	182000	543010440	13720	13720	13720	13720	0
104	20230724	181900	543010440	13720	13720	13720	13720	0
105	20230724	181800	543010440	13720	13720	13720	13720	0
106	20230724	181700	543010440	13720	13720	13720	13720	0
107	20230724	181600	543010440	13720	13720	13720	13720	0
108	20230724	181500	543010440	13720	13720	13720	13720	0
109	20230724	181400	543010440	13720	13720	13720	13720	0
110	20230724	181300	543010440	13720	13720	13720	13720	0
111	20230724	181200	543010440	13720	13720	13720	13720	0
112	20230724	181100	543010440	13720	13720	13720	13720	0
113	20230724	181000	543010440	13720	13720	13720	13720	0
114	20230724	180900	543010440	13720	13720	13720	13720	0
115	20230724	180800	543010440	13720	13720	13720	13720	0
116	20230724	180700	543010440	13720	13720	13720	13720	0
117	20230724	180600	543010440	13720	13720	13720	13720	0
118	20230724	180500	543010440	13720	13720	13720	13720	0
119	20230724	180400	543010440	13720	13720	13720	13720	0
120	20230724	180300	543010440	13720	13720	13720	13720	0
121	20230724	180200	543010440	13720	13720	13720	13720	0
122	20230724	180100	543010440	13720	13720	13720	13720	782
123	20230724	180000	543010440	13720	13720	13720	13720	0
124	20230724	175900	543010440	13720	13720	13720	13720	0
125	20230724	175800	543010440	13720	13720	13720	13720	0
126	20230724	175700	543010440	13720	13720	13720	13720	0
127	20230724	175600	543010440	13720	13720	13720	13720	0
128	20230724	175500	543010440	13720	13720	13720	13720	0
129	20230724	175400	543010440	13720	13720	13720	13720	0
130	20230724	175300	543010440	13720	13720	13720	13720	0
131	20230724	175200	543010440	13720	13720	13720	13720	0
132	20230724	175100	543010440	13720	13720	13720	13720	0
133	20230724	175000	543010440	13720	13720	13720	13720	0
134	20230724	174900	543010440	13720	13720	13720	13720	0
135	20230724	174800	543010440	13720	13720	13720	13720	0
136	20230724	174700	543010440	13720	13720	13720	13720	0
137	20230724	174600	543010440	13720	13720	13720	13720	0
138	20230724	174500	543010440	13720	13720	13720	13720	0
139	20230724	174400	543010440	13720	13720	13720	13720	0
140	20230724	174300	543010440	13720	13720	13720	13720	0
141	20230724	174200	543010440	13720	13720	13720	13720	0
142	20230724	174100	543010440	13720	13720	13720	13720	0
143	20230724	174000	543010440	13720	13720	13720	13720	0
144	20230724	173900	543010440	13720	13720	13720	13720	0
145	20230724	173800	543010440	13720	13720	13720	13720	0
146	20230724	173700	543010440	13720	13720	13720	13720	0
147	20230724	173600	543010440	13720	13720	13720	13720	0
148	20230724	173500	543010440	13720	13720	13720	13720	0
149	20230724	173400	543010440	13720	13720	13720	13720	0
150	20230724	173300	543010440	13720	13720	13720	13720	0
151	20230724	173200	543010440	13720	13720	13720	13720	0
152	20230724	173100	543010440	13720	13720	13720	13720	782
153	20230724	173000	543010440	13720	13720	13720	13720	0
154	20230724	172900	543010440	13720	13720	13720	13720	0
155	20230724	172800	543010440	13720	13720	13720	13720	0
156	20230724	172700	543010440	13720	13720	13720	13720	0
157	20230724	172600	543010440	13720	13720	13720	13720	0
158	20230724	172500	543010440	13720	13720	13720	13720	0
159	20230724	172400	543010440	13720	13720	13720	13720	0
160	20230724	172300	543010440	13720	13720	13720	13720	0
161	20230724	172200	543010440	13720	13720	13720	13720	0
162	20230724	172100	543010440	13720	13720	13720	13720	0
163	20230724	172000	543010440	13720	13720	13720	13720	0
164	20230724	171900	543010440	13720	13720	13720	13720	0
165	20230724	171800	543010440	13720	13720	13720	13720	0
166	20230724	171700	543010440	13720	13720	13720	13720	0
167	20230724	171600	543010440	13720	13720	13720	13720	0
168	20230724	171500	543010440	13720	13720	13720	13720	0
169	20230724	171400	543010440	13720	13720	13720	13720	0
170	20230724	171300	543010440	13720	13720	13720	13720	0
171	20230724	171200	543010440	13720	13720	13720	13720	0
172	20230724	171100	543010440	13720	13720	13720	13720	0
173	20230724	171000	543010440	13720	13720	13720	13720	0
174	20230724	170900	543010440	13720	13720	13720	13720	0
175	20230724	170800	543010440	13720	13720	13720	13720	0
176	20230724	170700	543010440	13720	13720	13720	13720	0
177	20230724	170600	543010440	13720	13720	13720	13720	0
178	20230724	170500	543010440	13720	13720	13720	13720	0
179	20230724	170400	543010440	13720	13720	13720	13720	0
180	20230724	170300	543010440	13720	13720	13720	13720	0
181	20230724	170200	543010440	13720	13720	13720	13720	0
182	20230724	170100	543010440	13720	13720	13720	13720	782
183	20230724	170000	543010440	13720	13720	13720	13720	0
184	20230724	165900	543010440	13720	13720	13720	13720	0
185	20230724	165800	543010440	13720	13720	13720	13720	0
186	20230724	165700	543010440	13720	13720	13720	13720	0
187	20230724	165600	543010440	13720	13720	13720	13720	0
188	20230724	165500	543010440	13720	13720	13720	13720	0
189	20230724	165400	543010440	13720	13720	13720	13720	0
190	20230724	165300	543010440	13720	13720	13720	13720	0
191	20230724	165200	543010440	13720	13720	13720	13720	0
192	20230724	165100	543010440	13720	13720	13720	13720	0
193	20230724	165000	543010440	13720	13720	13720	13720	0
194	20230724	164900	543010440	13720	13720	13720	13720	0
195	20230724	164800	543010440	13720	13720	13720	13720	0
196	20230724	164700	543010440	13720	13720	13720	13720	0
197	20230724	164600	543010440	13720	13720	13720	13720	0
198	20230724	164500	543010440	13720	13720	13720	13720	0
199	20230724	164400	543010440	13720	13720	13720	13720	0
200	20230724	164300	543010440	13720	13720	13720	13720	0
201	20230724	164200	543010440	13720	13720	13720	13720	0
202	20230724	164100	543010440	13720	13720	13720	13720	0
203	20230724	164000	543010440	13720	13720	13720	13720	0
204	20230724	163900	543010440	13720	13720	13720	13720	0
205	20230724	163800	543010440	13720	13720	13720	13720	0
206	20230724	163700	543010440	13720	13720	13720	13720	0
207	20230724	163600	543010440	13720	13720	13720	13720	0
208	20230724	163500	543010440	13720	13720	13720	13720	0
209	20230724	163400	543010440	13720	13720	13720	13720	0
210	20230724	163300	543010440	13720	13720	13720	13720	0
211	20230724	163200	543010440	13720	13720	13720	13720	0
212	20230724	163100	543010440	13720	13720	13720	13720	782
213	20230724	163000	543010440	13720	13720	13720	13720	0
214	20230724	162900	543010440	13720	13720	13720	13720	0
215	20230724	162800	543010440	13720	13720	13720	13720	0
216	20230724	162700	543010440	13720	13720	13720	13720	0
217	20230724	162600	543010440	13720	13720	13720	13720	0
218	20230724	162500	543010440	13720	13720	13720	13720	0
219	20230724	162400	543010440	13720	13720	13720	13720	0
220	20230724	162300	543010440	13720	13720	13720	13720	0
221	20230724	162200	543010440	13720	13720	13720	13720	0
222	20230724	162100	543010440	13720	13720	13720	13720	0
223	20230724	162000	543010440	13720	13720	13720	13720	0
224	20230724	161900	543010440	13720	13720	13720	13720	0
225	20230724	161800	543010440	13720	13720	13720	13720	0
226	20230724	161700	543010440	13720	13720	13720	13720	0
227	20230724	161600	543010440	13720	13720	13720	13720	0
228	20230724	161500	543010440	13720	13720	13720	13720	0
229	20230724	161400	543010440	13720	13720	13720	13720	0
230	20230724	161300	543010440	13720	13720	13720	13720	0
231	20230724	161200	543010440	13720	13720	13720	13720	0
232	20230724	161100	543010440	13720	13720	13720	13720	0
233	20230724	161000	543010440	13720	13720	13720	13720	0
234	20230724	160900	543010440	13720	13720	13720	13720	0
235	20230724	160800	543010440	13720	13720	13720	13720	0
236	20230724	160700	543010440	13720	13720	13720	13720	0
237	20230724	160600	543010440	13720	13720	13720	13720	0
238	20230724	160500	543010440	13720	13720	13720	13720	0
239	20230724	160400	543010440	13720	13720	13720	13720	0
240	20230724	160300	543010440	13720	13720	13720	13720	0
241	20230724	160200	543010440	13720	13720	13720	13720	0
242	20230724	160100	543010440	13720	13720	13720	13720	782
243	20230724	160000	543010440	13720	13720	13720	13720	0
244	20230724	155900	543010440	13720	13720	13720	13720	0
245	20230724	155800	543010440	13720	13720	13720	13720	0
246	20230724	155700	543010440	13720	13720	13720	13720	0
247	20230724	155600	543010440	13720	13720	13720	13720	0
248	20230724	155500	543010440	13720	13720	13720	13720	0
249	20230724	155400	543010440	13720	13720	13720	13720	0
250	20230724	155300	543010440	13720	13720	13720	13720	0
251	20230724	155200	543010440	13720	13720	13720	13720	0
252	20230724	155100	543010440	13720	13720	13720	13720	0
253	20230724	155000	543010440	13720	13720	13720	13720	0
254	20230724	154900	543010440	13720	13720	13720	13720	0
255	20230724	154800	543010440	13720	13720	13720	13720	0
256	20230724	154700	543010440	13720	13720	13720	13720	0
257	20230724	154600	543010440	13720	13720	13720	13720	0
258	20230724	154500	543010440	13720	13720	13720	13720	0
259	20230724	154400	543010440	13720	13720	13720	13720	0
260	20230724	154300	543010440	13720	13720	13720	13720	0
261	20230724	154200	543010440	13720	13720	13720	13720	0
262	20230724	154100	543010440	13720	13720	13720	13720	0
263	20230724	154000	543010440	13720	13720	13720	13720	0
264	20230724	153900	543010440	13720	13720	13720	13720	0
265	20230724	153800	543010440	13720	13720	13720	13720	0
266	20230724	153700	543010440	13720	13720	13720	13720	0
267	20230724	153600	543010440	13720	13720	13720	13720	0
268	20230724	153500	543010440	13720	13720	13720	13720	0
269	20230724	153400	543010440	13720	13720	13720	13720	0
270	20230724	153300	543010440	13720	13720	13720	13720	0
271	20230724	153200	543010440	13720	13720	13720	13720	0
272	20230724	153100	543010440	13720	13720	13720	13720	782
273	20230724	153000	543010440	13720	13720	13720	13720	782
274	20230724	152900	532281400	13700	13700	13700	13700	0
275	20230724	152800	532281400	13700	13700	13700	13700	0
276	20230724	152700	532281400	13700	13700	13700	13700	0
277	20230724	152600	532281400	13700	13700	13700	13700	0
278	20230724	152500	532281400	13700	13700	13700	13700	0
279	20230724	152400	532281400	13700	13700	13700	13700	0
280	20230724	152300	532281400	13700	13700	13700	13700	0
281	20230724	152200	532281400	13700	13700	13700	13700	0
282	20230724	152100	532281400	13700	13700	13700	13700	0
283	20230724	152000	532281400	13700	13700	13700	13700	0
284	20230724	151900	532281400	13700	13720	13720	13700	44
285	20230724	151800	531678540	13720	13700	13720	13700	7
286	20230724	151700	531582600	13700	13700	13700	13700	0
287	20230724	151600	531582600	13700	13690	13700	13690	173
288	20230724	151500	529212980	13690	13690	13690	13680	4
289	20230724	151400	529158240	13680	13680	13680	13680	0
290	20230724	151300	529158240	13680	13680	13680	13680	0
291	20230724	151200	529158240	13680	13680	13680	13680	120
292	20230724	151100	527516640	13690	13690	13690	13690	24
293	20230724	151000	527188080	13690	13720	13720	13690	33
294	20230724	150900	526736230	13720	13720	13720	13720	1
295	20230724	150800	526722510	13700	13700	13700	13700	0
296	20230724	150700	526722510	13700	13710	13710	13700	200
297	20230724	150600	523981510	13730	13730	13730	13730	1
298	20230724	150500	523967780	13730	13730	13730	13730	20
299	20230724	150400	523693180	13730	13720	13730	13720	40
300	20230724	150300	523144340	13720	13720	13720	13710	17
301	20230724	150200	522911110	13710	13720	13720	13710	149
302	20230724	150100	520867830	13720	13720	13720	13720	1
303	20230724	150000	520854110	13730	13730	13730	13730	0
304	20230724	145900	520854110	13730	13690	13730	13690	209
305	20230724	145800	517989100	13700	13700	13700	13700	114
306	20230724	145700	516427300	13690	13690	13700	13690	52
307	20230724	145600	515714920	13690	13700	13700	13690	41
308	20230724	145500	515153230	13690	13690	13690	13690	4
309	20230724	145400	515098470	13690	13700	13700	13690	5
310	20230724	145300	515030000	13700	13700	13700	13700	92
311	20230724	145200	513769600	13700	13700	13700	13700	80
312	20230724	145100	512673600	13700	13700	13700	13700	32
313	20230724	145000	512235200	13700	13700	13700	13700	1
314	20230724	144900	512221500	13700	13700	13700	13700	1
315	20230724	144800	512207800	13700	13700	13700	13700	0
316	20230724	144700	512207800	13700	13700	13700	13700	0
317	20230724	144600	512207800	13700	13700	13700	13700	120
318	20230724	144500	510563800	13670	13690	13690	13670	2
319	20230724	144400	510536440	13700	13700	13700	13700	0
320	20230724	144300	510536440	13700	13690	13700	13690	289
321	20230724	144200	506577630	13670	13670	13670	13670	3
322	20230724	144100	506536620	13670	13690	13690	13670	316
323	20230724	144000	502216880	13700	13700	13700	13700	130
324	20230724	143900	500435880	13700	13700	13700	13700	0
325	20230724	143800	500435880	13700	13700	13700	13700	1
326	20230724	143700	500422180	13700	13700	13700	13700	50
327	20230724	143600	499737180	13700	13700	13700	13700	1
328	20230724	143500	499723480	13700	13700	13700	13700	0
329	20230724	143400	499723480	13700	13700	13700	13700	1
330	20230724	143300	499709780	13700	13710	13710	13700	80
331	20230724	143200	498613380	13710	13700	13710	13700	11
332	20230724	143100	498462580	13710	13700	13710	13700	59
333	20230724	143000	497654180	13700	13700	13700	13700	1
334	20230724	142900	497640480	13700	13700	13700	13700	0
335	20230724	142800	497640480	13700	13700	13700	13700	50
336	20230724	142700	496955480	13700	13700	13700	13700	0
337	20230724	142600	496955480	13700	13700	13700	13700	25
338	20230724	142500	496612980	13700	13700	13700	13700	76
339	20230724	142400	495571780	13700	13710	13710	13700	52
340	20230724	142300	494858970	13720	13720	13720	13720	0
341	20230724	142200	494858970	13720	13720	13720	13710	120
342	20230724	142100	493213330	13720	13710	13720	13710	105
343	20230724	142000	491772760	13710	13710	13720	13710	84
344	20230724	141900	490620320	13690	13690	13690	13690	1
345	20230724	141800	490606630	13700	13700	13700	13700	8
346	20230724	141700	490497030	13700	13700	13700	13700	42
347	20230724	141600	489921630	13700	13700	13700	13700	43
348	20230724	141500	489332530	13700	13700	13700	13700	14
349	20230724	141400	489140730	13720	13720	13720	13720	2
350	20230724	141300	489113290	13720	13720	13720	13720	2
351	20230724	141200	489085850	13720	13720	13720	13720	20
352	20230724	141100	488811450	13690	13690	13690	13690	1
353	20230724	141000	488797760	13720	13720	13720	13720	1
354	20230724	140900	488784040	13720	13720	13720	13720	20
355	20230724	140800	488509640	13720	13720	13720	13720	0
356	20230724	140700	488509640	13720	13720	13720	13720	0
357	20230724	140600	488509640	13720	13680	13720	13680	679
358	20230724	140500	479205000	13670	13670	13670	13670	210
359	20230724	140400	476334300	13640	13640	13640	13640	0
360	20230724	140300	476334300	13640	13640	13640	13640	0
361	20230724	140200	476334300	13640	13640	13640	13640	0
362	20230724	140100	476334300	13640	13640	13640	13640	152
363	20230724	140000	474261020	13630	13640	13640	13630	45
364	20230724	135900	473647530	13640	13640	13640	13640	4
365	20230724	135800	473592970	13640	13640	13640	13640	41
366	20230724	135700	473033730	13630	13630	13630	13630	0
367	20230724	135600	473033730	13630	13630	13630	13630	0
368	20230724	135500	473033730	13630	13640	13640	13630	64
369	20230724	135400	472161390	13640	13650	13650	13640	67
370	20230724	135300	471247450	13650	13650	13650	13650	0
371	20230724	135200	471247450	13650	13650	13650	13650	130
372	20230724	135100	469472950	13640	13640	13640	13640	0
373	20230724	135000	469472950	13640	13640	13640	13640	600
374	20230724	134900	461288950	13640	13640	13640	13640	138
375	20230724	134800	459406630	13680	13630	13680	13630	645
376	20230724	134700	450595150	13620	13590	13620	13590	68
377	20230724	134600	449670300	13570	13570	13570	13570	72
378	20230724	134500	448693260	13550	13540	13550	13540	57
379	20230724	134400	447921010	13550	13540	13550	13540	99
380	20230724	134300	446580380	13540	13550	13550	13540	193
381	20230724	134200	443965300	13540	13540	13540	13540	0
382	20230724	134100	443965300	13540	13540	13540	13540	2
383	20230724	134000	443938220	13550	13560	13560	13550	42
384	20230724	133900	443369010	13560	13570	13580	13560	91
385	20230724	133800	442133750	13570	13570	13570	13570	10
386	20230724	133700	441998050	13570	13600	13600	13570	245
387	20230724	133600	438667310	13600	13600	13600	13600	23
388	20230724	133500	438354510	13590	13590	13590	13590	6
389	20230724	133400	438272970	13620	13590	13620	13590	10
390	20230724	133300	438136940	13600	13600	13600	13590	105
391	20230724	133200	436708970	13560	13560	13560	13560	50
392	20230724	133100	436030970	13560	13560	13560	13560	0
393	20230724	133000	436030970	13560	13560	13560	13560	10
394	20230724	132900	435895370	13550	13550	13550	13550	0
395	20230724	132800	435895370	13550	13590	13590	13550	100
396	20230724	132700	434538030	13620	13620	13620	13620	0
397	20230724	132600	434538030	13620	13620	13620	13620	1
398	20230724	132500	434524410	13630	13630	13630	13630	3
399	20230724	132400	434483520	13630	13560	13630	13560	213
400	20230724	132300	431581060	13560	13550	13560	13550	185
401	20230724	132200	429072630	13550	13560	13560	13550	255
402	20230724	132100	425615360	13560	13560	13560	13560	0
403	20230724	132000	425615360	13560	13560	13560	13560	90
404	20230724	131900	424394960	13560	13560	13560	13560	0
405	20230724	131800	424394960	13560	13560	13560	13560	1
406	20230724	131700	424381400	13560	13550	13560	13550	97
407	20230724	131600	423066550	13550	13550	13550	13550	0
408	20230724	131500	423066550	13550	13550	13550	13550	44
409	20230724	131400	422470350	13560	13560	13560	13560	1
410	20230724	131300	422456790	13560	13560	13560	13560	143
411	20230724	131200	420517710	13560	13560	13560	13560	144
412	20230724	131100	418565070	13570	13580	13580	13570	52
413	20230724	131000	417859410	13580	13580	13580	13580	1
414	20230724	130900	417845830	13580	13580	13630	13580	17
415	20230724	130800	417614920	13590	13590	13590	13580	41
416	20230724	130700	417058070	13580	13580	13580	13580	56
417	20230724	130600	416297590	13560	13560	13560	13560	109
418	20230724	130500	414819550	13550	13550	13550	13550	24
419	20230724	130400	414494350	13550	13560	13560	13550	60
420	20230724	130300	413680950	13560	13560	13560	13560	0
421	20230724	130200	413680950	13560	13560	13560	13560	1
422	20230724	130100	413667390	13560	13560	13560	13560	40
423	20230724	130000	413124990	13550	13550	13550	13550	4
424	20230724	125900	413070790	13550	13550	13550	13550	5
425	20230724	125800	413003040	13550	13550	13550	13550	12
426	20230724	125700	412840440	13550	13550	13550	13550	51
427	20230724	125600	412149390	13550	13550	13550	13540	138
428	20230724	125500	410279510	13560	13560	13560	13560	0
429	20230724	125400	410279510	13560	13560	13560	13560	42
430	20230724	125300	409709990	13560	13550	13560	13550	2
431	20230724	125200	409682880	13540	13540	13540	13540	0
432	20230724	125100	409682880	13540	13540	13540	13540	0
433	20230724	125000	409682880	13540	13540	13540	13540	0
434	20230724	124900	409682880	13540	13550	13550	13540	91
435	20230724	124800	408450130	13540	13500	13540	13500	895
436	20230724	124700	396367230	13490	13480	13500	13480	409
437	20230724	124600	390850310	13490	13500	13500	13490	218
438	20230724	124500	387909050	13510	13520	13520	13510	62
439	20230724	124400	387071030	13530	13520	13530	13520	103
440	20230724	124300	385677470	13520	13530	13530	13520	66
441	20230724	124200	384784750	13560	13560	13560	13560	1
442	20230724	124100	384771190	13560	13560	13560	13560	5
443	20230724	124000	384703390	13520	13520	13520	13520	0
444	20230724	123900	384703390	13520	13520	13520	13520	51
445	20230724	123800	384013870	13490	13490	13490	13490	0
446	20230724	123700	384013870	13490	13490	13490	13490	0
447	20230724	123600	384013870	13490	13550	13550	13490	400
448	20230724	123500	378608850	13550	13530	13550	13530	22
449	20230724	123400	378310970	13530	13530	13530	13530	1
450	20230724	123300	378297440	13540	13540	13540	13540	0
451	20230724	123200	378297440	13540	13550	13550	13540	66
452	20230724	123100	377403240	13550	13550	13550	13550	0
453	20230724	123000	377403240	13550	13550	13550	13550	1
454	20230724	122900	377389690	13550	13550	13550	13550	0
455	20230724	122800	377389690	13550	13550	13550	13550	0
456	20230724	122700	377389690	13550	13560	13560	13550	420
457	20230724	122600	371697720	13560	13560	13560	13560	8
458	20230724	122500	371589240	13550	13550	13550	13550	0
459	20230724	122400	371589240	13550	13570	13570	13550	485
460	20230724	122300	365014780	13580	13580	13580	13580	110
461	20230724	122200	363520980	13580	13580	13580	13580	40
462	20230724	122100	362977780	13570	13570	13570	13570	0
463	20230724	122000	362977780	13570	13570	13570	13570	0
464	20230724	121900	362977780	13570	13570	13570	13570	1
465	20230724	121800	362964210	13580	13580	13580	13580	11
466	20230724	121700	362814830	13550	13550	13550	13550	0
467	20230724	121600	362814830	13550	13560	13560	13550	50
468	20230724	121500	362137120	13570	13570	13570	13570	1
469	20230724	121400	362123550	13580	13570	13580	13570	41
470	20230724	121300	361567170	13580	13580	13580	13580	0
471	20230724	121200	361567170	13580	13580	13580	13580	0
472	20230724	121100	361567170	13580	13570	13580	13570	109
473	20230724	121000	360087040	13580	13580	13580	13580	49
474	20230724	120900	359421620	13580	13580	13580	13580	2
475	20230724	120800	359394460	13590	13590	13590	13590	0
476	20230724	120700	359394460	13590	13590	13590	13590	0
477	20230724	120600	359394460	13590	13540	13590	13540	162
478	20230724	120500	357200880	13590	13590	13590	13590	2
479	20230724	120400	357173700	13540	13540	13540	13540	9
480	20230724	120300	357051840	13520	13520	13520	13520	0
481	20230724	120200	357051840	13520	13520	13520	13520	274
482	20230724	120100	353347360	13510	13530	13530	13510	81
483	20230724	120000	352251850	13600	13600	13600	13600	0
484	20230724	115900	352251850	13600	13600	13600	13600	0
485	20230724	115800	352251850	13600	13600	13600	13600	1
486	20230724	115700	352238250	13660	13660	13660	13660	0
487	20230724	115600	352238250	13660	13520	13660	13500	565
488	20230724	115500	344608070	13520	13540	13540	13510	416
489	20230724	115400	338986170	13540	13540	13540	13540	40
490	20230724	115300	338444570	13510	13510	13510	13510	0
491	20230724	115200	338444570	13510	13510	13510	13510	0
492	20230724	115100	338444570	13510	13510	13510	13510	0
493	20230724	115000	338444570	13510	13520	13520	13510	286
494	20230724	114900	334579250	13520	13520	13520	13520	0
495	20230724	114800	334579250	13520	13520	13520	13520	125
496	20230724	114700	332889250	13530	13540	13540	13530	42
497	20230724	114600	332320590	13580	13530	13580	13530	11
498	20230724	114500	332171710	13530	13540	13540	13530	41
499	20230724	114400	331616580	13540	13540	13540	13540	358
500	20230724	114300	326769260	13600	13560	13600	13550	131
501	20230724	114200	324990860	13560	13560	13560	13560	42
502	20230724	114100	324421340	13560	13570	13570	13560	41
503	20230724	114000	323864980	13560	13560	13560	13560	1
504	20230724	113900	323851420	13550	13550	13550	13550	0
505	20230724	113800	323851420	13550	13550	13550	13550	20
506	20230724	113700	323580420	13560	13570	13570	13560	219
507	20230724	113600	320610340	13570	13570	13570	13570	3
508	20230724	113500	320569630	13570	13570	13570	13570	0
509	20230724	113400	320569630	13570	13570	13570	13570	1
510	20230724	113300	320556060	13520	13520	13520	13520	1077
511	20230724	113200	305995020	13520	13600	13600	13510	934
512	20230724	113100	293361520	13520	13520	13520	13520	0
513	20230724	113000	293361520	13520	13520	13520	13520	0
514	20230724	112900	293361520	13520	13520	13520	13520	0
515	20230724	112800	293361520	13520	13520	13520	13520	0
516	20230724	112700	293361520	13520	13520	13520	13520	10
517	20230724	112600	293226320	13600	13600	13600	13600	1
518	20230724	112500	293212720	13600	13600	13600	13600	0
519	20230724	112400	293212720	13600	13580	13600	13500	1123
520	20230724	112300	278025470	13580	13580	13580	13580	0
521	20230724	112200	278025470	13580	13580	13580	13580	28
522	20230724	112100	277645230	13580	13580	13580	13580	287
523	20230724	112000	273747770	13590	13600	13600	13590	400
524	20230724	111900	268311370	13590	13590	13590	13590	0
525	20230724	111800	268311370	13590	13600	13600	13590	61
526	20230724	111700	267482200	13610	13610	13610	13610	0
527	20230724	111600	267482200	13610	13610	13610	13610	0
528	20230724	111500	267482200	13610	13600	13610	13600	50
529	20230724	111400	266801790	13600	13600	13600	13600	0
530	20230724	111300	266801790	13600	13600	13600	13600	0
531	20230724	111200	266801790	13600	13610	13610	13600	61
532	20230724	111100	265971790	13600	13690	13690	13600	637
533	20230724	111000	257305050	13690	13700	13700	13690	2
534	20230724	110900	257277660	13700	13700	13700	13700	1
535	20230724	110800	257263960	13720	13690	13720	13690	147
536	20230724	110700	255250980	13610	13630	13630	13610	10
537	20230724	110600	255114770	13610	13610	13610	13610	1
538	20230724	110500	255101160	13590	13590	13590	13590	0
539	20230724	110400	255101160	13590	13670	13670	13590	1200
540	20230724	110300	238771970	13660	13660	13660	13660	0
541	20230724	110200	238771970	13660	13660	13660	13660	10
542	20230724	110100	238635370	13650	13650	13650	13650	0
543	20230724	110000	238635370	13650	13650	13650	13650	20
544	20230724	105900	238362370	13640	13640	13640	13640	0
545	20230724	105800	238362370	13640	13640	13640	13640	0
546	20230724	105700	238362370	13640	13650	13650	13640	36
547	20230724	105600	237871230	13650	13670	13670	13650	84
548	20230724	105500	236723040	13670	13670	13670	13670	2
549	20230724	105400	236695700	13670	13670	13670	13670	0
550	20230724	105300	236695700	13670	13670	13670	13670	9
551	20230724	105200	236572670	13680	13690	13690	13680	11
552	20230724	105100	236422180	13700	13700	13700	13700	16
553	20230724	105000	236202980	13700	13710	13730	13700	10
554	20230724	104900	236065870	13710	13700	13710	13700	35
555	20230724	104800	235586050	13700	13700	13700	13700	1
556	20230724	104700	235572350	13700	13710	13710	13700	85
557	20230724	104600	234407040	13710	13720	13720	13710	91
558	20230724	104500	233158940	13720	13720	13720	13720	2
559	20230724	104400	233131500	13750	13750	13750	13750	0
560	20230724	104300	233131500	13750	13750	13750	13740	9
561	20230724	104200	233007780	13710	13710	13710	13710	43
562	20230724	104100	232418250	13710	13710	13710	13710	7
563	20230724	104000	232322280	13710	13710	13710	13710	75
564	20230724	103900	231294030	13710	13710	13710	13710	15
565	20230724	103800	231088380	13700	13700	13700	13700	4
566	20230724	103700	231033580	13710	13720	13730	13710	56
567	20230724	103600	230265260	13720	13720	13720	13720	301
568	20230724	103500	226135540	13720	13710	13720	13710	2
569	20230724	103400	226108110	13710	13740	13740	13710	71
570	20230724	103300	225132920	13730	13730	13730	13730	0
571	20230724	103200	225132920	13730	13730	13730	13730	0
572	20230724	103100	225132920	13730	13710	13730	13710	15
573	20230724	103000	224927080	13650	13650	13650	13650	32
574	20230724	102900	224490280	13640	13640	13640	13640	0
575	20230724	102800	224490280	13640	13640	13640	13640	0
576	20230724	102700	224490280	13640	13640	13640	13640	0
577	20230724	102600	224490280	13640	13640	13710	13640	100
578	20230724	102500	223125240	13640	13640	13640	13640	0
579	20230724	102400	223125240	13640	13640	13640	13640	0
580	20230724	102300	223125240	13640	13650	13650	13640	118
581	20230724	102200	221515710	13650	13660	13660	13650	578
582	20230724	102100	213620830	13660	13670	13680	13660	476
583	20230724	102000	207113530	13670	13670	13670	13670	91
584	20230724	101900	205869560	13670	13670	13670	13670	4
585	20230724	101800	205814880	13670	13670	13670	13670	114
586	20230724	101700	204256500	13640	13640	13640	13640	0
587	20230724	101600	204256500	13640	13640	13640	13640	0
588	20230724	101500	204256500	13640	13640	13640	13640	0
589	20230724	101400	204256500	13640	13650	13650	13640	97
590	20230724	101300	202933220	13640	13640	13640	13640	30
591	20230724	101200	202524020	13640	13700	13700	13640	589
592	20230724	101100	194481740	13650	13650	13650	13650	0
593	20230724	101000	194481740	13650	13690	13690	13650	122
594	20230724	100900	192814180	13750	13700	13750	13700	310
595	20230724	100800	188567130	13680	13650	13680	13650	483
596	20230724	100700	181968040	13620	13630	13630	13620	294
597	20230724	100600	177963710	13630	13630	13630	13630	0
598	20230724	100500	177963710	13630	13650	13650	13630	300
599	20230724	100400	173873370	13630	13630	13630	13630	0
600	20230724	100300	173873370	13630	13630	13630	13630	0
601	20230724	100200	173873370	13630	13630	13630	13630	0
602	20230724	100100	173873370	13630	13630	13630	13630	0
603	20230724	100000	173873370	13630	13660	13660	13630	2
604	20230724	095900	173846080	13650	13650	13650	13650	237
605	20230724	095800	170611030	13660	13680	13680	13660	147
606	20230724	095700	168602010	13680	13690	13690	13680	40
607	20230724	095600	168054760	13690	13690	13690	13690	15
608	20230724	095500	167849410	13700	13700	13700	13700	48
609	20230724	095400	167191810	13700	13700	13700	13700	13
610	20230724	095300	167013710	13700	13700	13700	13700	26
611	20230724	095200	166657510	13700	13710	13710	13700	100
612	20230724	095100	165287000	13710	13710	13710	13710	0
613	20230724	095000	165287000	13710	13720	13720	13710	90
614	20230724	094900	164053090	13700	13700	13700	13700	0
615	20230724	094800	164053090	13700	13700	13700	13700	0
616	20230724	094700	164053090	13700	13700	13700	13700	0
617	20230724	094600	164053090	13700	13700	13700	13700	0
618	20230724	094500	164053090	13700	13710	13710	13700	147
619	20230724	094400	162037730	13710	13710	13710	13710	54
620	20230724	094300	161297390	13710	13710	13710	13710	10
621	20230724	094200	161160290	13710	13720	13720	13710	200
622	20230724	094100	158417870	13720	13720	13720	13720	10
623	20230724	094000	158280670	13710	13740	13740	13710	126
624	20230724	093900	156550760	13740	13730	13740	13730	22
625	20230724	093800	156248500	13730	13730	13730	13730	10
626	20230724	093700	156111200	13740	13740	13740	13740	61
627	20230724	093600	155273060	13750	13800	13800	13750	31
628	20230724	093500	154846030	13780	13780	13780	13780	0
629	20230724	093400	154846030	13780	13810	13810	13780	22
630	20230724	093300	154542840	13780	13780	13780	13780	110
631	20230724	093200	153027040	13780	13780	13780	13780	0
632	20230724	093100	153027040	13780	13640	13780	13620	2044
633	20230724	093000	124973790	13640	13640	13640	13640	2
634	20230724	092900	124946510	13620	13630	13630	13620	153
635	20230724	092800	122862630	13630	13740	13740	13630	327
636	20230724	092700	118402310	13640	13650	13740	13640	422
637	20230724	092600	112645920	13760	13760	13760	13760	1
638	20230724	092500	112632160	13650	13770	13780	13650	74
639	20230724	092400	111612680	13650	13650	13660	13630	384
640	20230724	092300	106374770	13650	13630	13650	13630	102
641	20230724	092200	104983210	13570	13570	13570	13570	1
642	20230724	092100	104969640	13560	13560	13560	13560	0
643	20230724	092000	104969640	13560	13570	13570	13560	2622
644	20230724	091900	69395910	13560	13560	13560	13560	100
645	20230724	091800	68039910	13560	13560	13560	13560	0
646	20230724	091700	68039910	13560	13600	13670	13560	404
647	20230724	091600	62551620	13590	13590	13690	13590	139
648	20230724	091500	60662510	13590	13590	13740	13590	240
649	20230724	091400	57400730	13590	13750	13750	13590	729
650	20230724	091300	47481730	13780	13770	13780	13770	2
651	20230724	091200	47454180	13630	13620	13630	13620	124
652	20230724	091100	45764470	13600	13650	13810	13600	399
653	20230724	091000	40322420	13600	13610	13610	13600	293
654	20230724	090900	36335690	13620	13620	13620	13620	10
655	20230724	090800	36199490	13650	13690	13690	13650	208
656	20230724	090700	33354430	13700	13700	13700	13700	188
657	20230724	090600	30778830	13800	13800	13800	13800	2
658	20230724	090500	30751230	13810	13810	13810	13810	0
659	20230724	090400	30751230	13810	13810	13810	13680	77
660	20230724	090300	29690460	13810	13760	13810	13590	799
661	20230724	090200	18744270	13760	13840	13840	13760	648
662	20230724	090100	9805960	13970	13900	13980	13800	166
663	20230724	090000	7501030	14010	13910	14010	13910	539