KissMeData/234340/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	201700	314297880	15980	15980	15980	15980	618
3	20230724	201600	314297880	15980	15980	15980	15980	0
4	20230724	201500	314297880	15980	15980	15980	15980	0
5	20230724	201400	314297880	15980	15980	15980	15980	0
6	20230724	201300	314297880	15980	15980	15980	15980	0
7	20230724	201200	314297880	15980	15980	15980	15980	0
8	20230724	201100	314297880	15980	15980	15980	15980	0
9	20230724	201000	314297880	15980	15980	15980	15980	0
10	20230724	200900	314297880	15980	15980	15980	15980	0
11	20230724	200800	314297880	15980	15980	15980	15980	0
12	20230724	200700	314297880	15980	15980	15980	15980	0
13	20230724	200600	314297880	15980	15980	15980	15980	0
14	20230724	200500	314297880	15980	15980	15980	15980	0
15	20230724	200400	314297880	15980	15980	15980	15980	0
16	20230724	200300	314297880	15980	15980	15980	15980	0
17	20230724	200200	314297880	15980	15980	15980	15980	0
18	20230724	200100	314297880	15980	15980	15980	15980	0
19	20230724	200000	314297880	15980	15980	15980	15980	0
20	20230724	195900	314297880	15980	15980	15980	15980	0
21	20230724	195800	314297880	15980	15980	15980	15980	0
22	20230724	195700	314297880	15980	15980	15980	15980	0
23	20230724	195600	314297880	15980	15980	15980	15980	0
24	20230724	195500	314297880	15980	15980	15980	15980	0
25	20230724	195400	314297880	15980	15980	15980	15980	0
26	20230724	195300	314297880	15980	15980	15980	15980	0
27	20230724	195200	314297880	15980	15980	15980	15980	0
28	20230724	195100	314297880	15980	15980	15980	15980	0
29	20230724	195000	314297880	15980	15980	15980	15980	0
30	20230724	194900	314297880	15980	15980	15980	15980	0
31	20230724	194800	314297880	15980	15980	15980	15980	0
32	20230724	194700	314297880	15980	15980	15980	15980	618
33	20230724	194600	314297880	15980	15980	15980	15980	0
34	20230724	194500	314297880	15980	15980	15980	15980	0
35	20230724	194400	314297880	15980	15980	15980	15980	0
36	20230724	194300	314297880	15980	15980	15980	15980	0
37	20230724	194200	314297880	15980	15980	15980	15980	0
38	20230724	194100	314297880	15980	15980	15980	15980	0
39	20230724	194000	314297880	15980	15980	15980	15980	0
40	20230724	193900	314297880	15980	15980	15980	15980	0
41	20230724	193800	314297880	15980	15980	15980	15980	0
42	20230724	193700	314297880	15980	15980	15980	15980	0
43	20230724	193600	314297880	15980	15980	15980	15980	0
44	20230724	193500	314297880	15980	15980	15980	15980	0
45	20230724	193400	314297880	15980	15980	15980	15980	0
46	20230724	193300	314297880	15980	15980	15980	15980	0
47	20230724	193200	314297880	15980	15980	15980	15980	0
48	20230724	193100	314297880	15980	15980	15980	15980	0
49	20230724	193000	314297880	15980	15980	15980	15980	0
50	20230724	192900	314297880	15980	15980	15980	15980	0
51	20230724	192800	314297880	15980	15980	15980	15980	0
52	20230724	192700	314297880	15980	15980	15980	15980	0
53	20230724	192600	314297880	15980	15980	15980	15980	0
54	20230724	192500	314297880	15980	15980	15980	15980	0
55	20230724	192400	314297880	15980	15980	15980	15980	0
56	20230724	192300	314297880	15980	15980	15980	15980	0
57	20230724	192200	314297880	15980	15980	15980	15980	0
58	20230724	192100	314297880	15980	15980	15980	15980	0
59	20230724	192000	314297880	15980	15980	15980	15980	0
60	20230724	191900	314297880	15980	15980	15980	15980	0
61	20230724	191800	314297880	15980	15980	15980	15980	0
62	20230724	191700	314297880	15980	15980	15980	15980	618
63	20230724	191600	314297880	15980	15980	15980	15980	0
64	20230724	191500	314297880	15980	15980	15980	15980	0
65	20230724	191400	314297880	15980	15980	15980	15980	0
66	20230724	191300	314297880	15980	15980	15980	15980	0
67	20230724	191200	314297880	15980	15980	15980	15980	0
68	20230724	191100	314297880	15980	15980	15980	15980	0
69	20230724	191000	314297880	15980	15980	15980	15980	0
70	20230724	190900	314297880	15980	15980	15980	15980	0
71	20230724	190800	314297880	15980	15980	15980	15980	0
72	20230724	190700	314297880	15980	15980	15980	15980	0
73	20230724	190600	314297880	15980	15980	15980	15980	0
74	20230724	190500	314297880	15980	15980	15980	15980	0
75	20230724	190400	314297880	15980	15980	15980	15980	0
76	20230724	190300	314297880	15980	15980	15980	15980	0
77	20230724	190200	314297880	15980	15980	15980	15980	0
78	20230724	190100	314297880	15980	15980	15980	15980	0
79	20230724	190000	314297880	15980	15980	15980	15980	0
80	20230724	185900	314297880	15980	15980	15980	15980	0
81	20230724	185800	314297880	15980	15980	15980	15980	0
82	20230724	185700	314297880	15980	15980	15980	15980	0
83	20230724	185600	314297880	15980	15980	15980	15980	0
84	20230724	185500	314297880	15980	15980	15980	15980	0
85	20230724	185400	314297880	15980	15980	15980	15980	0
86	20230724	185300	314297880	15980	15980	15980	15980	0
87	20230724	185200	314297880	15980	15980	15980	15980	0
88	20230724	185100	314297880	15980	15980	15980	15980	0
89	20230724	185000	314297880	15980	15980	15980	15980	0
90	20230724	184900	314297880	15980	15980	15980	15980	0
91	20230724	184800	314297880	15980	15980	15980	15980	0
92	20230724	184700	314297880	15980	15980	15980	15980	618
93	20230724	184600	314297880	15980	15980	15980	15980	0
94	20230724	184500	314297880	15980	15980	15980	15980	0
95	20230724	184400	314297880	15980	15980	15980	15980	0
96	20230724	184300	314297880	15980	15980	15980	15980	0
97	20230724	184200	314297880	15980	15980	15980	15980	0
98	20230724	184100	314297880	15980	15980	15980	15980	0
99	20230724	184000	314297880	15980	15980	15980	15980	0
100	20230724	183900	314297880	15980	15980	15980	15980	0
101	20230724	183800	314297880	15980	15980	15980	15980	0
102	20230724	183700	314297880	15980	15980	15980	15980	0
103	20230724	183600	314297880	15980	15980	15980	15980	0
104	20230724	183500	314297880	15980	15980	15980	15980	0
105	20230724	183400	314297880	15980	15980	15980	15980	0
106	20230724	183300	314297880	15980	15980	15980	15980	0
107	20230724	183200	314297880	15980	15980	15980	15980	0
108	20230724	183100	314297880	15980	15980	15980	15980	0
109	20230724	183000	314297880	15980	15980	15980	15980	0
110	20230724	182900	314297880	15980	15980	15980	15980	0
111	20230724	182800	314297880	15980	15980	15980	15980	0
112	20230724	182700	314297880	15980	15980	15980	15980	0
113	20230724	182600	314297880	15980	15980	15980	15980	0
114	20230724	182500	314297880	15980	15980	15980	15980	0
115	20230724	182400	314297880	15980	15980	15980	15980	0
116	20230724	182300	314297880	15980	15980	15980	15980	0
117	20230724	182200	314297880	15980	15980	15980	15980	0
118	20230724	182100	314297880	15980	15980	15980	15980	0
119	20230724	182000	314297880	15980	15980	15980	15980	0
120	20230724	181900	314297880	15980	15980	15980	15980	0
121	20230724	181800	314297880	15980	15980	15980	15980	0
122	20230724	181700	314297880	15980	15980	15980	15980	618
123	20230724	181600	314297880	15980	15980	15980	15980	0
124	20230724	181500	314297880	15980	15980	15980	15980	0
125	20230724	181400	314297880	15980	15980	15980	15980	0
126	20230724	181300	314297880	15980	15980	15980	15980	0
127	20230724	181200	314297880	15980	15980	15980	15980	0
128	20230724	181100	314297880	15980	15980	15980	15980	0
129	20230724	181000	314297880	15980	15980	15980	15980	0
130	20230724	180900	314297880	15980	15980	15980	15980	0
131	20230724	180800	314297880	15980	15980	15980	15980	0
132	20230724	180700	314297880	15980	15980	15980	15980	0
133	20230724	180600	314297880	15980	15980	15980	15980	0
134	20230724	180500	314297880	15980	15980	15980	15980	0
135	20230724	180400	314297880	15980	15980	15980	15980	0
136	20230724	180300	314297880	15980	15980	15980	15980	0
137	20230724	180200	314297880	15980	15980	15980	15980	0
138	20230724	180100	314297880	15980	15980	15980	15980	0
139	20230724	180000	314297880	15980	15980	15980	15980	0
140	20230724	175900	314297880	15980	15980	15980	15980	0
141	20230724	175800	314297880	15980	15980	15980	15980	0
142	20230724	175700	314297880	15980	15980	15980	15980	0
143	20230724	175600	314297880	15980	15980	15980	15980	0
144	20230724	175500	314297880	15980	15980	15980	15980	0
145	20230724	175400	314297880	15980	15980	15980	15980	0
146	20230724	175300	314297880	15980	15980	15980	15980	0
147	20230724	175200	314297880	15980	15980	15980	15980	0
148	20230724	175100	314297880	15980	15980	15980	15980	0
149	20230724	175000	314297880	15980	15980	15980	15980	0
150	20230724	174900	314297880	15980	15980	15980	15980	0
151	20230724	174800	314297880	15980	15980	15980	15980	0
152	20230724	174700	314297880	15980	15980	15980	15980	618
153	20230724	174600	314297880	15980	15980	15980	15980	0
154	20230724	174500	314297880	15980	15980	15980	15980	0
155	20230724	174400	314297880	15980	15980	15980	15980	0
156	20230724	174300	314297880	15980	15980	15980	15980	0
157	20230724	174200	314297880	15980	15980	15980	15980	0
158	20230724	174100	314297880	15980	15980	15980	15980	0
159	20230724	174000	314297880	15980	15980	15980	15980	0
160	20230724	173900	314297880	15980	15980	15980	15980	0
161	20230724	173800	314297880	15980	15980	15980	15980	0
162	20230724	173700	314297880	15980	15980	15980	15980	0
163	20230724	173600	314297880	15980	15980	15980	15980	0
164	20230724	173500	314297880	15980	15980	15980	15980	0
165	20230724	173400	314297880	15980	15980	15980	15980	0
166	20230724	173300	314297880	15980	15980	15980	15980	0
167	20230724	173200	314297880	15980	15980	15980	15980	0
168	20230724	173100	314297880	15980	15980	15980	15980	0
169	20230724	173000	314297880	15980	15980	15980	15980	0
170	20230724	172900	314297880	15980	15980	15980	15980	0
171	20230724	172800	314297880	15980	15980	15980	15980	0
172	20230724	172700	314297880	15980	15980	15980	15980	0
173	20230724	172600	314297880	15980	15980	15980	15980	0
174	20230724	172500	314297880	15980	15980	15980	15980	0
175	20230724	172400	314297880	15980	15980	15980	15980	0
176	20230724	172300	314297880	15980	15980	15980	15980	0
177	20230724	172200	314297880	15980	15980	15980	15980	0
178	20230724	172100	314297880	15980	15980	15980	15980	0
179	20230724	172000	314297880	15980	15980	15980	15980	0
180	20230724	171900	314297880	15980	15980	15980	15980	0
181	20230724	171800	314297880	15980	15980	15980	15980	0
182	20230724	171700	314297880	15980	15980	15980	15980	618
183	20230724	171600	314297880	15980	15980	15980	15980	0
184	20230724	171500	314297880	15980	15980	15980	15980	0
185	20230724	171400	314297880	15980	15980	15980	15980	0
186	20230724	171300	314297880	15980	15980	15980	15980	0
187	20230724	171200	314297880	15980	15980	15980	15980	0
188	20230724	171100	314297880	15980	15980	15980	15980	0
189	20230724	171000	314297880	15980	15980	15980	15980	0
190	20230724	170900	314297880	15980	15980	15980	15980	0
191	20230724	170800	314297880	15980	15980	15980	15980	0
192	20230724	170700	314297880	15980	15980	15980	15980	0
193	20230724	170600	314297880	15980	15980	15980	15980	0
194	20230724	170500	314297880	15980	15980	15980	15980	0
195	20230724	170400	314297880	15980	15980	15980	15980	0
196	20230724	170300	314297880	15980	15980	15980	15980	0
197	20230724	170200	314297880	15980	15980	15980	15980	0
198	20230724	170100	314297880	15980	15980	15980	15980	0
199	20230724	170000	314297880	15980	15980	15980	15980	0
200	20230724	165900	314297880	15980	15980	15980	15980	0
201	20230724	165800	314297880	15980	15980	15980	15980	0
202	20230724	165700	314297880	15980	15980	15980	15980	0
203	20230724	165600	314297880	15980	15980	15980	15980	0
204	20230724	165500	314297880	15980	15980	15980	15980	0
205	20230724	165400	314297880	15980	15980	15980	15980	0
206	20230724	165300	314297880	15980	15980	15980	15980	0
207	20230724	165200	314297880	15980	15980	15980	15980	0
208	20230724	165100	314297880	15980	15980	15980	15980	0
209	20230724	165000	314297880	15980	15980	15980	15980	0
210	20230724	164900	314297880	15980	15980	15980	15980	0
211	20230724	164800	314297880	15980	15980	15980	15980	0
212	20230724	164700	314297880	15980	15980	15980	15980	618
213	20230724	164600	314297880	15980	15980	15980	15980	0
214	20230724	164500	314297880	15980	15980	15980	15980	0
215	20230724	164400	314297880	15980	15980	15980	15980	0
216	20230724	164300	314297880	15980	15980	15980	15980	0
217	20230724	164200	314297880	15980	15980	15980	15980	0
218	20230724	164100	314297880	15980	15980	15980	15980	0
219	20230724	164000	314297880	15980	15980	15980	15980	0
220	20230724	163900	314297880	15980	15980	15980	15980	0
221	20230724	163800	314297880	15980	15980	15980	15980	0
222	20230724	163700	314297880	15980	15980	15980	15980	0
223	20230724	163600	314297880	15980	15980	15980	15980	0
224	20230724	163500	314297880	15980	15980	15980	15980	0
225	20230724	163400	314297880	15980	15980	15980	15980	0
226	20230724	163300	314297880	15980	15980	15980	15980	0
227	20230724	163200	314297880	15980	15980	15980	15980	0
228	20230724	163100	314297880	15980	15980	15980	15980	0
229	20230724	163000	314297880	15980	15980	15980	15980	0
230	20230724	162900	314297880	15980	15980	15980	15980	0
231	20230724	162800	314297880	15980	15980	15980	15980	0
232	20230724	162700	314297880	15980	15980	15980	15980	0
233	20230724	162600	314297880	15980	15980	15980	15980	0
234	20230724	162500	314297880	15980	15980	15980	15980	0
235	20230724	162400	314297880	15980	15980	15980	15980	0
236	20230724	162300	314297880	15980	15980	15980	15980	0
237	20230724	162200	314297880	15980	15980	15980	15980	0
238	20230724	162100	314297880	15980	15980	15980	15980	0
239	20230724	162000	314297880	15980	15980	15980	15980	0
240	20230724	161900	314297880	15980	15980	15980	15980	0
241	20230724	161800	314297880	15980	15980	15980	15980	0
242	20230724	161700	314297880	15980	15980	15980	15980	618
243	20230724	161600	314297880	15980	15980	15980	15980	0
244	20230724	161500	314297880	15980	15980	15980	15980	0
245	20230724	161400	314297880	15980	15980	15980	15980	0
246	20230724	161300	314297880	15980	15980	15980	15980	0
247	20230724	161200	314297880	15980	15980	15980	15980	0
248	20230724	161100	314297880	15980	15980	15980	15980	0
249	20230724	161000	314297880	15980	15980	15980	15980	0
250	20230724	160900	314297880	15980	15980	15980	15980	0
251	20230724	160800	314297880	15980	15980	15980	15980	0
252	20230724	160700	314297880	15980	15980	15980	15980	0
253	20230724	160600	314297880	15980	15980	15980	15980	0
254	20230724	160500	314297880	15980	15980	15980	15980	0
255	20230724	160400	314297880	15980	15980	15980	15980	0
256	20230724	160300	314297880	15980	15980	15980	15980	0
257	20230724	160200	314297880	15980	15980	15980	15980	0
258	20230724	160100	314297880	15980	15980	15980	15980	0
259	20230724	160000	314297880	15980	15980	15980	15980	0
260	20230724	155900	314297880	15980	15980	15980	15980	0
261	20230724	155800	314297880	15980	15980	15980	15980	0
262	20230724	155700	314297880	15980	15980	15980	15980	0
263	20230724	155600	314297880	15980	15980	15980	15980	0
264	20230724	155500	314297880	15980	15980	15980	15980	0
265	20230724	155400	314297880	15980	15980	15980	15980	0
266	20230724	155300	314297880	15980	15980	15980	15980	0
267	20230724	155200	314297880	15980	15980	15980	15980	0
268	20230724	155100	314297880	15980	15980	15980	15980	0
269	20230724	155000	314297880	15980	15980	15980	15980	0
270	20230724	154900	314297880	15980	15980	15980	15980	0
271	20230724	154800	314297880	15980	15980	15980	15980	0
272	20230724	154700	314297880	15980	15980	15980	15980	618
273	20230724	154600	314297880	15980	15980	15980	15980	0
274	20230724	154500	314297880	15980	15980	15980	15980	0
275	20230724	154400	314297880	15980	15980	15980	15980	0
276	20230724	154300	314297880	15980	15980	15980	15980	0
277	20230724	154200	314297880	15980	15980	15980	15980	0
278	20230724	154100	314297880	15980	15980	15980	15980	0
279	20230724	154000	314297880	15980	15980	15980	15980	0
280	20230724	153900	314297880	15980	15980	15980	15980	0
281	20230724	153800	314297880	15980	15980	15980	15980	0
282	20230724	153700	314297880	15980	15980	15980	15980	0
283	20230724	153600	314297880	15980	15980	15980	15980	0
284	20230724	153500	314297880	15980	15980	15980	15980	0
285	20230724	153400	314297880	15980	15980	15980	15980	0
286	20230724	153300	314297880	15980	15980	15980	15980	0
287	20230724	153200	314297880	15980	15980	15980	15980	0
288	20230724	153100	314297880	15980	15980	15980	15980	0
289	20230724	153000	314297880	15980	15980	15980	15980	618
290	20230724	152900	304422240	16170	16170	16170	16170	0
291	20230724	152800	304422240	16170	16170	16170	16170	0
292	20230724	152700	304422240	16170	16170	16170	16170	0
293	20230724	152600	304422240	16170	16170	16170	16170	0
294	20230724	152500	304422240	16170	16170	16170	16170	0
295	20230724	152400	304422240	16170	16170	16170	16170	0
296	20230724	152300	304422240	16170	16170	16170	16170	0
297	20230724	152200	304422240	16170	16170	16170	16170	0
298	20230724	152100	304422240	16170	16170	16170	16170	0
299	20230724	152000	304422240	16170	16170	16170	16170	0
300	20230724	151900	304422240	16170	16190	16190	16040	24
301	20230724	151800	304034370	16180	16000	16180	16000	13
302	20230724	151700	303824900	16090	16150	16180	16090	1024
303	20230724	151600	287257340	16160	16150	16170	16140	4
304	20230724	151500	287192720	16190	16190	16190	16190	0
305	20230724	151400	287192720	16190	16150	16190	16150	144
306	20230724	151300	284866530	16150	16090	16150	16090	128
307	20230724	151200	282804950	15990	16030	16080	15990	1226
308	20230724	151100	263117270	16020	16020	16020	16020	11
309	20230724	151000	262941050	15980	15980	15980	15980	1
310	20230724	150900	262925070	15980	16010	16020	15980	374
311	20230724	150800	256936840	15980	16010	16010	15980	124
312	20230724	150700	254952320	16010	16010	16010	16010	1
313	20230724	150600	254936310	15980	15990	16000	15980	482
314	20230724	150500	247228420	15990	15990	15990	15990	0
315	20230724	150400	247228420	15990	15990	15990	15990	0
316	20230724	150300	247228420	15990	15990	15990	15990	2
317	20230724	150200	247196440	16000	16000	16000	16000	10
318	20230724	150100	247036440	15990	16000	16000	15990	4
319	20230724	150000	246972450	15990	16000	16000	15990	22
320	20230724	145900	246620480	16000	16000	16000	16000	0
321	20230724	145800	246620480	16000	16000	16000	15990	3
322	20230724	145700	246572490	15990	16000	16000	15990	5
323	20230724	145600	246492510	16000	16000	16000	16000	0
324	20230724	145500	246492510	16000	16000	16000	15990	13
325	20230724	145400	246284520	15990	15990	16000	15990	13
326	20230724	145300	246076590	15990	16000	16000	15990	3
327	20230724	145200	246028600	16000	16000	16000	16000	0
328	20230724	145100	246028600	16000	16000	16000	16000	63
329	20230724	145000	245020600	15990	16000	16000	15990	32
330	20230724	144900	244508720	16000	16000	16000	15990	32
331	20230724	144800	243996770	16000	16000	16000	16000	0
332	20230724	144700	243996770	16000	16000	16000	16000	2
333	20230724	144600	243964770	15990	16000	16000	15990	7
334	20230724	144500	243852780	16000	16000	16000	15990	25
335	20230724	144400	243452820	15990	15990	15990	15990	0
336	20230724	144300	243452820	15990	16000	16000	15990	4
337	20230724	144200	243388850	15990	15990	15990	15990	6
338	20230724	144100	243292910	16000	16000	16000	16000	0
339	20230724	144000	243292910	16000	16000	16000	16000	0
340	20230724	143900	243292910	16000	16000	16000	16000	30
341	20230724	143800	242812910	16000	16000	16000	16000	0
342	20230724	143700	242812910	16000	16000	16000	16000	0
343	20230724	143600	242812910	16000	16000	16000	16000	0
344	20230724	143500	242812910	16000	16000	16000	16000	0
345	20230724	143400	242812910	16000	16000	16000	16000	0
346	20230724	143300	242812910	16000	16000	16000	16000	0
347	20230724	143200	242812910	16000	16000	16000	16000	0
348	20230724	143100	242812910	16000	16000	16000	16000	1
349	20230724	143000	242796910	15990	16000	16000	15990	21
350	20230724	142900	242460940	16000	16000	16000	16000	0
351	20230724	142800	242460940	16000	16000	16000	16000	2
352	20230724	142700	242428940	15990	15990	15990	15990	1
353	20230724	142600	242412950	16000	16000	16000	16000	0
354	20230724	142500	242412950	16000	16000	16000	16000	1
355	20230724	142400	242396950	16000	16000	16000	16000	0
356	20230724	142300	242396950	16000	16000	16000	16000	0
357	20230724	142200	242396950	16000	16000	16000	16000	0
358	20230724	142100	242396950	16000	16000	16000	16000	0
359	20230724	142000	242396950	16000	16000	16000	16000	0
360	20230724	141900	242396950	16000	16000	16000	16000	0
361	20230724	141800	242396950	16000	16000	16000	16000	1
362	20230724	141700	242380950	15980	15980	15980	15980	7
363	20230724	141600	242269090	15980	15980	16000	15980	43
364	20230724	141500	241581930	16000	16000	16000	16000	18
365	20230724	141400	241293930	15980	15980	15980	15980	0
366	20230724	141300	241293930	15980	16000	16000	15980	30
367	20230724	141200	240814030	16000	16000	16000	16000	1
368	20230724	141100	240798030	15980	15980	15980	15980	0
369	20230724	141000	240798030	15980	15980	15980	15980	0
370	20230724	140900	240798030	15980	15980	15980	15980	0
371	20230724	140800	240798030	15980	16000	16000	15980	60
372	20230724	140700	239838280	16000	16000	16000	16000	0
373	20230724	140600	239838280	16000	16000	16000	16000	0
374	20230724	140500	239838280	16000	16000	16000	16000	12
375	20230724	140400	239646280	16000	16000	16000	16000	0
376	20230724	140300	239646280	16000	16000	16000	16000	0
377	20230724	140200	239646280	16000	16000	16000	16000	0
378	20230724	140100	239646280	16000	16000	16000	16000	0
379	20230724	140000	239646280	16000	16010	16010	16000	21
380	20230724	135900	239310100	16010	16010	16010	16010	0
381	20230724	135800	239310100	16010	16010	16010	16010	0
382	20230724	135700	239310100	16010	16010	16010	16010	1
383	20230724	135600	239294090	16000	16000	16000	16000	5
384	20230724	135500	239214090	16000	16000	16000	16000	30
385	20230724	135400	238734090	16010	16010	16010	16010	0
386	20230724	135300	238734090	16010	16010	16010	16010	0
387	20230724	135200	238734090	16010	16010	16010	16010	2
388	20230724	135100	238702070	16010	16010	16010	16010	0
389	20230724	135000	238702070	16010	16010	16010	16010	0
390	20230724	134900	238702070	16010	16010	16010	16010	0
391	20230724	134800	238702070	16010	15940	16010	15940	232
392	20230724	134700	235003850	16010	16010	16010	16010	0
393	20230724	134600	235003850	16010	16010	16010	16010	1
394	20230724	134500	234987840	15950	16010	16010	15950	21
395	20230724	134400	234651780	16010	16010	16010	16010	0
396	20230724	134300	234651780	16010	16010	16010	16010	1
397	20230724	134200	234635770	15980	15980	15980	15980	1
398	20230724	134100	234619790	16010	16010	16010	16010	0
399	20230724	134000	234619790	16010	16010	16010	16010	0
400	20230724	133900	234619790	16010	16010	16010	16010	0
401	20230724	133800	234619790	16010	16010	16010	16010	0
402	20230724	133700	234619790	16010	16010	16010	16010	0
403	20230724	133600	234619790	16010	16010	16010	16010	0
404	20230724	133500	234619790	16010	16010	16010	16010	0
405	20230724	133400	234619790	16010	16010	16010	16010	0
406	20230724	133300	234619790	16010	16010	16010	15940	195
407	20230724	133200	231506090	16010	16010	16010	16010	0
408	20230724	133100	231506090	16010	15950	16010	15950	130
409	20230724	133000	229432530	15950	16010	16010	15950	21
410	20230724	132900	229096440	15950	15950	15950	15950	0
411	20230724	132800	229096440	15950	15960	15960	15950	47
412	20230724	132700	228346750	15950	15950	15950	15950	48
413	20230724	132600	227581150	15950	16010	16010	15950	504
414	20230724	132500	219533190	16010	16010	16010	16010	1
415	20230724	132400	219517180	16020	16020	16020	16020	0
416	20230724	132300	219517180	16020	16020	16020	16020	0
417	20230724	132200	219517180	16020	16020	16020	16020	0
418	20230724	132100	219517180	16020	16020	16020	16020	0
419	20230724	132000	219517180	16020	16020	16020	16020	0
420	20230724	131900	219517180	16020	16020	16020	16020	0
421	20230724	131800	219517180	16020	16020	16020	16020	0
422	20230724	131700	219517180	16020	15980	16020	15980	2
423	20230724	131600	219485180	15980	15980	15980	15980	26
424	20230724	131500	219069700	15980	15990	15990	15980	22
425	20230724	131400	218717950	15980	15990	15990	15980	12
426	20230724	131300	218526100	16020	16020	16020	16020	16
427	20230724	131200	218269780	15990	16020	16020	15990	2
428	20230724	131100	218237770	15990	15990	15990	15990	6
429	20230724	131000	218141830	15990	15990	15990	15990	0
430	20230724	130900	218141830	15990	15990	15990	15990	0
431	20230724	130800	218141830	15990	15990	15990	15990	1
432	20230724	130700	218125840	16020	16020	16020	16020	5
433	20230724	130600	218045740	16020	16020	16020	15990	4
434	20230724	130500	217981720	16020	16020	16020	16020	11
435	20230724	130400	217805500	15990	15990	15990	15990	0
436	20230724	130300	217805500	15990	15990	15990	15990	5
437	20230724	130200	217725550	15980	15980	15980	15980	0
438	20230724	130100	217725550	15980	15980	15980	15980	0
439	20230724	130000	217725550	15980	16020	16020	15980	23
440	20230724	125900	217357250	16020	16020	16020	16020	0
441	20230724	125800	217357250	16020	16020	16020	16020	0
442	20230724	125700	217357250	16020	16020	16020	16020	0
443	20230724	125600	217357250	16020	16020	16020	16020	0
444	20230724	125500	217357250	16020	16020	16020	16020	0
445	20230724	125400	217357250	16020	16020	16020	16020	0
446	20230724	125300	217357250	16020	16020	16020	16020	1
447	20230724	125200	217341230	16020	16020	16020	16020	1
448	20230724	125100	217325210	15970	16020	16020	15970	118
449	20230724	125000	215435350	16020	16020	16020	16020	1
450	20230724	124900	215419330	15970	15990	16020	15970	79
451	20230724	124800	214156790	16020	16020	16020	16020	0
452	20230724	124700	214156790	16020	16020	16020	16020	0
453	20230724	124600	214156790	16020	16020	16020	16020	1
454	20230724	124500	214140770	15990	16010	16010	15990	20
455	20230724	124400	213820610	16010	16010	16010	16010	0
456	20230724	124300	213820610	16010	16010	16010	16010	0
457	20230724	124200	213820610	16010	16010	16010	16010	50
458	20230724	124100	213020110	16010	16010	16010	16010	0
459	20230724	124000	213020110	16010	16010	16010	16010	0
460	20230724	123900	213020110	16010	16010	16010	16010	0
461	20230724	123800	213020110	16010	16010	16010	16010	5
462	20230724	123700	212940060	16020	16020	16020	16020	0
463	20230724	123600	212940060	16020	16020	16020	16020	0
464	20230724	123500	212940060	16020	16020	16020	16020	11
465	20230724	123400	212763840	15990	15990	15990	15990	46
466	20230724	123300	212028300	16020	16020	16020	16020	1
467	20230724	123200	212012280	15980	15980	15980	15980	27
468	20230724	123100	211580820	15980	15980	15980	15980	3
469	20230724	123000	211532880	16020	16020	16020	16020	18
470	20230724	122900	211244520	16020	16020	16020	16020	0
471	20230724	122800	211244520	16020	16020	16020	16020	0
472	20230724	122700	211244520	16020	16020	16020	16020	0
473	20230724	122600	211244520	16020	16020	16020	16020	11
474	20230724	122500	211068300	16020	16020	16020	16020	0
475	20230724	122400	211068300	16020	16000	16020	15980	31
476	20230724	122300	210572850	15980	15980	15980	15980	0
477	20230724	122200	210572850	15980	15980	15980	15980	0
478	20230724	122100	210572850	15980	15980	15980	15980	0
479	20230724	122000	210572850	15980	15980	15980	15980	14
480	20230724	121900	210349130	15980	15980	15980	15980	0
481	20230724	121800	210349130	15980	15980	15980	15980	0
482	20230724	121700	210349130	15980	16020	16020	15980	160
483	20230724	121600	207789960	16020	16020	16020	16020	0
484	20230724	121500	207789960	16020	16020	16020	16020	19
485	20230724	121400	207485580	16020	16020	16020	16020	5
486	20230724	121300	207405480	16020	16020	16020	16020	0
487	20230724	121200	207405480	16020	16020	16020	16020	0
488	20230724	121100	207405480	16020	16020	16020	16020	0
489	20230724	121000	207405480	16020	16020	16020	16020	47
490	20230724	120900	206652540	16030	16030	16030	16030	0
491	20230724	120800	206652540	16030	16030	16030	16030	0
492	20230724	120700	206652540	16030	16030	16030	16030	0
493	20230724	120600	206652540	16030	16030	16030	16030	0
494	20230724	120500	206652540	16030	16030	16030	16030	0
495	20230724	120400	206652540	16030	16030	16030	16030	0
496	20230724	120300	206652540	16030	16030	16030	16030	0
497	20230724	120200	206652540	16030	16030	16030	16030	0
498	20230724	120100	206652540	16030	16030	16030	16030	0
499	20230724	120000	206652540	16030	16030	16030	16030	38
500	20230724	115900	206043400	16030	16030	16030	16030	20
501	20230724	115800	205722800	16030	16030	16030	16030	0
502	20230724	115700	205722800	16030	16030	16030	16030	0
503	20230724	115600	205722800	16030	16030	16030	16030	0
504	20230724	115500	205722800	16030	16030	16030	16030	0
505	20230724	115400	205722800	16030	16030	16030	16030	0
506	20230724	115300	205722800	16030	16030	16030	16030	0
507	20230724	115200	205722800	16030	16030	16030	16030	0
508	20230724	115100	205722800	16030	16030	16030	16030	0
509	20230724	115000	205722800	16030	16030	16030	16030	1
510	20230724	114900	205706770	16030	16030	16030	16030	5
511	20230724	114800	205626620	16030	16030	16030	16030	26
512	20230724	114700	205209840	16020	16020	16020	16020	0
513	20230724	114600	205209840	16020	16020	16020	16020	5
514	20230724	114500	205129740	16030	16020	16030	16020	6
515	20230724	114400	205033610	15980	16000	16000	15980	10
516	20230724	114300	204873790	16020	16000	16020	15980	30
517	20230724	114200	204394170	16010	16010	16010	16010	0
518	20230724	114100	204394170	16010	16010	16010	16010	0
519	20230724	114000	204394170	16010	16010	16010	16010	0
520	20230724	113900	204394170	16010	16010	16010	16010	100
521	20230724	113800	202793170	16000	16000	16000	16000	315
522	20230724	113700	197753170	16000	15990	16000	15990	80
523	20230724	113600	196473230	16000	16000	16000	15990	163
524	20230724	113500	193866350	16000	16000	16000	16000	68
525	20230724	113400	192778350	16010	16010	16010	16010	0
526	20230724	113300	192778350	16010	16010	16010	16010	20
527	20230724	113200	192458150	16020	16020	16020	16020	20
528	20230724	113100	192137750	16020	16020	16020	16020	0
529	20230724	113000	192137750	16020	16030	16030	16020	23
530	20230724	112900	191769110	16000	16000	16000	16000	0
531	20230724	112800	191769110	16000	16000	16000	16000	0
532	20230724	112700	191769110	16000	16000	16000	16000	0
533	20230724	112600	191769110	16000	16000	16000	16000	0
534	20230724	112500	191769110	16000	16000	16000	16000	0
535	20230724	112400	191769110	16000	16000	16000	16000	14
536	20230724	112300	191545110	16000	16000	16000	16000	1
537	20230724	112200	191529110	16000	15970	16000	15950	976
538	20230724	112100	175945710	15960	16000	16000	15960	288
539	20230724	112000	171347360	16000	15990	16000	15990	100
540	20230724	111900	169748090	15990	15990	15990	15990	0
541	20230724	111800	169748090	15990	15990	15990	15990	4
542	20230724	111700	169684130	15970	15970	15970	15970	3
543	20230724	111600	169636220	15970	15990	15990	15970	5
544	20230724	111500	169556310	15980	15990	15990	15980	162
545	20230724	111400	166967320	15990	15990	15990	15990	0
546	20230724	111300	166967320	15990	15990	15990	15990	32
547	20230724	111200	166455640	15990	15990	15990	15990	20
548	20230724	111100	166135840	15990	15990	15990	15990	0
549	20230724	111000	166135840	15990	15990	15990	15990	15
550	20230724	110900	165895990	15990	15990	15990	15990	2
551	20230724	110800	165864010	15990	16000	16000	15990	174
552	20230724	110700	163081550	16000	16000	16000	16000	11
553	20230724	110600	162905550	16000	16000	16000	16000	0
554	20230724	110500	162905550	16000	16050	16050	16000	218
555	20230724	110400	159407900	16050	16050	16050	16050	0
556	20230724	110300	159407900	16050	16050	16050	16050	0
557	20230724	110200	159407900	16050	16050	16050	16050	0
558	20230724	110100	159407900	16050	16050	16050	16050	0
559	20230724	110000	159407900	16050	16050	16050	16050	19
560	20230724	105900	159102950	16050	16050	16050	16050	0
561	20230724	105800	159102950	16050	16050	16050	16050	0
562	20230724	105700	159102950	16050	16050	16050	16050	0
563	20230724	105600	159102950	16050	16050	16050	16050	0
564	20230724	105500	159102950	16050	16000	16050	16000	5
565	20230724	105400	159022750	16050	16050	16050	16050	0
566	20230724	105300	159022750	16050	16050	16050	16050	5
567	20230724	105200	158942500	16050	16000	16050	16000	198
568	20230724	105100	155774450	16000	16000	16000	16000	2
569	20230724	105000	155742450	16000	16000	16000	16000	28
570	20230724	104900	155294450	16000	16000	16000	16000	309
571	20230724	104800	150350450	16000	16000	16000	16000	0
572	20230724	104700	150350450	16000	16000	16000	16000	0
573	20230724	104600	150350450	16000	16000	16000	16000	150
574	20230724	104500	147950450	16000	16000	16000	16000	8
575	20230724	104400	147822450	16050	16050	16050	16050	0
576	20230724	104300	147822450	16050	16050	16050	16050	30
577	20230724	104200	147340950	16050	16050	16050	16050	73
578	20230724	104100	146169300	16050	16050	16050	16050	0
579	20230724	104000	146169300	16050	16060	16060	16050	30
580	20230724	103900	145687790	16080	16080	16080	16080	0
581	20230724	103800	145687790	16080	16080	16080	16080	0
582	20230724	103700	145687790	16080	16080	16080	16080	0
583	20230724	103600	145687790	16080	16080	16080	16080	0
584	20230724	103500	145687790	16080	16080	16080	16080	0
585	20230724	103400	145687790	16080	16060	16080	16060	8
586	20230724	103300	145559170	16060	16060	16060	16060	1
587	20230724	103200	145543110	16080	16080	16080	16080	1
588	20230724	103100	145527030	16050	16080	16080	16050	2
589	20230724	103000	145494900	16080	16080	16080	16080	1
590	20230724	102900	145478820	16080	16080	16080	16080	89
591	20230724	102800	144047700	16080	16100	16100	16080	183
592	20230724	102700	141102980	16110	16110	16110	16110	0
593	20230724	102600	141102980	16110	16110	16110	16110	0
594	20230724	102500	141102980	16110	16110	16110	16110	0
595	20230724	102400	141102980	16110	16110	16110	16110	0
596	20230724	102300	141102980	16110	16110	16110	16110	0
597	20230724	102200	141102980	16110	16110	16110	16110	0
598	20230724	102100	141102980	16110	16110	16110	16110	0
599	20230724	102000	141102980	16110	16110	16110	16110	1
600	20230724	101900	141086870	16110	16190	16190	16110	10
601	20230724	101800	140925690	16190	16190	16190	16190	0
602	20230724	101700	140925690	16190	16190	16190	16190	2
603	20230724	101600	140893310	16100	16100	16100	16100	0
604	20230724	101500	140893310	16100	16100	16100	16100	0
605	20230724	101400	140893310	16100	16100	16100	16100	2
606	20230724	101300	140861110	16200	16190	16200	16100	35
607	20230724	101200	140296610	16190	16190	16190	16190	20
608	20230724	101100	139972810	16190	16190	16190	16190	0
609	20230724	101000	139972810	16190	16190	16190	16190	0
610	20230724	100900	139972810	16190	16050	16190	16050	2131
611	20230724	100800	105727920	16050	16050	16050	16050	0
612	20230724	100700	105727920	16050	16050	16050	16050	1
613	20230724	100600	105711870	16000	16000	16000	15990	85
614	20230724	100500	104351920	16000	16000	16000	16000	100
615	20230724	100400	102751920	16000	16000	16000	16000	24
616	20230724	100300	102367920	16000	16000	16000	16000	0
617	20230724	100200	102367920	16000	16050	16050	16000	158
618	20230724	100100	99834920	16000	16000	16050	16000	114
619	20230724	100000	98005920	16000	16010	16010	16000	10
620	20230724	095900	97845910	16010	16010	16010	16010	27
621	20230724	095800	97413640	16050	16050	16050	16050	10
622	20230724	095700	97253140	16050	16050	16050	16050	0
623	20230724	095600	97253140	16050	16050	16050	16050	0
624	20230724	095500	97253140	16050	16050	16050	16050	0
625	20230724	095400	97253140	16050	16040	16050	16040	76
626	20230724	095300	96033500	16010	16020	16020	16010	47
627	20230724	095200	95281020	16030	16030	16030	16030	5
628	20230724	095100	95200870	16030	16030	16030	16030	50
629	20230724	095000	94399370	16030	16030	16030	16030	0
630	20230724	094900	94399370	16030	16030	16030	16030	3
631	20230724	094800	94351280	16030	16030	16030	16030	1
632	20230724	094700	94335250	16040	16040	16040	16040	0
633	20230724	094600	94335250	16040	16040	16040	16040	0
634	20230724	094500	94335250	16040	16000	16040	15950	411
635	20230724	094400	87762490	16010	16010	16010	16000	858
636	20230724	094300	74032860	16010	16030	16030	16010	51
637	20230724	094200	73216040	16040	16040	16040	16040	32
638	20230724	094100	72702760	16040	16050	16050	16000	457
639	20230724	094000	65385150	16050	16050	16050	16050	4
640	20230724	093900	65320950	16050	16050	16050	16050	5
641	20230724	093800	65240700	16080	16070	16080	16000	206
642	20230724	093700	61939610	16080	16080	16080	16070	6
643	20230724	093600	61843160	16080	16060	16080	16040	41
644	20230724	093500	61185200	16050	16070	16070	16050	209
645	20230724	093400	57830700	16080	16080	16080	16080	0
646	20230724	093300	57830700	16080	16050	16080	16050	140
647	20230724	093200	55580610	16050	16070	16070	16040	182
648	20230724	093100	52659710	16070	16080	16080	16070	61
649	20230724	093000	51678930	16070	16040	16070	16040	571
650	20230724	092900	42504400	16040	16070	16070	16040	69
651	20230724	092800	41397070	16070	16070	16070	16070	31
652	20230724	092700	40898900	16070	16080	16080	16070	50
653	20230724	092600	40095320	16190	16190	16190	16190	0
654	20230724	092500	40095320	16190	16080	16190	16080	414
655	20230724	092400	33435820	16070	16070	16070	16060	160
656	20230724	092300	30866010	16080	16080	16080	16080	11
657	20230724	092200	30689130	16090	16090	16090	16090	15
658	20230724	092100	30447780	16070	16070	16070	16070	5
659	20230724	092000	30367430	16070	16090	16090	16070	100
660	20230724	091900	28758640	16090	16100	16100	16090	300
661	20230724	091800	23931380	16220	16110	16220	16090	413
662	20230724	091700	17282950	16220	16220	16220	16220	0
663	20230724	091600	17282950	16220	16220	16220	16220	0
664	20230724	091500	17282950	16220	16130	16220	16110	106
665	20230724	091400	15572010	16230	16120	16230	16120	56
666	20230724	091300	14669180	16120	16120	16120	16120	8
667	20230724	091200	14540220	16290	16290	16290	16290	0
668	20230724	091100	14540220	16290	16210	16290	16120	12
669	20230724	091000	14345710	16240	16240	16240	16240	127
670	20230724	090900	12283230	16240	16200	16240	16200	42
671	20230724	090800	11602330	16210	16260	16260	16100	429
672	20230724	090700	4681490	16400	16400	16400	16400	0
673	20230724	090600	4681490	16400	16400	16400	16400	0
674	20230724	090500	4681490	16400	16400	16400	16400	0
675	20230724	090400	4681490	16400	16400	16400	16400	0
676	20230724	090300	4681490	16400	16450	16450	16400	106
677	20230724	090200	2938090	16450	16400	16450	16210	11
678	20230724	090100	2757870	16400	16390	16400	16160	43
679	20230724	090000	2055400	16400	16450	16450	16400	125