KissMeData/140670/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	195800	1333576470	12710	12710	12710	12710	2007
3	20230724	195700	1333576470	12710	12710	12710	12710	0
4	20230724	195600	1333576470	12710	12710	12710	12710	0
5	20230724	195500	1333576470	12710	12710	12710	12710	0
6	20230724	195400	1333576470	12710	12710	12710	12710	0
7	20230724	195300	1333576470	12710	12710	12710	12710	0
8	20230724	195200	1333576470	12710	12710	12710	12710	0
9	20230724	195100	1333576470	12710	12710	12710	12710	0
10	20230724	195000	1333576470	12710	12710	12710	12710	0
11	20230724	194900	1333576470	12710	12710	12710	12710	0
12	20230724	194800	1333576470	12710	12710	12710	12710	0
13	20230724	194700	1333576470	12710	12710	12710	12710	0
14	20230724	194600	1333576470	12710	12710	12710	12710	0
15	20230724	194500	1333576470	12710	12710	12710	12710	0
16	20230724	194400	1333576470	12710	12710	12710	12710	0
17	20230724	194300	1333576470	12710	12710	12710	12710	0
18	20230724	194200	1333576470	12710	12710	12710	12710	0
19	20230724	194100	1333576470	12710	12710	12710	12710	0
20	20230724	194000	1333576470	12710	12710	12710	12710	0
21	20230724	193900	1333576470	12710	12710	12710	12710	0
22	20230724	193800	1333576470	12710	12710	12710	12710	0
23	20230724	193700	1333576470	12710	12710	12710	12710	0
24	20230724	193600	1333576470	12710	12710	12710	12710	0
25	20230724	193500	1333576470	12710	12710	12710	12710	0
26	20230724	193400	1333576470	12710	12710	12710	12710	0
27	20230724	193300	1333576470	12710	12710	12710	12710	0
28	20230724	193200	1333576470	12710	12710	12710	12710	0
29	20230724	193100	1333576470	12710	12710	12710	12710	0
30	20230724	193000	1333576470	12710	12710	12710	12710	0
31	20230724	192900	1333576470	12710	12710	12710	12710	0
32	20230724	192800	1333576470	12710	12710	12710	12710	2007
33	20230724	192700	1333576470	12710	12710	12710	12710	0
34	20230724	192600	1333576470	12710	12710	12710	12710	0
35	20230724	192500	1333576470	12710	12710	12710	12710	0
36	20230724	192400	1333576470	12710	12710	12710	12710	0
37	20230724	192300	1333576470	12710	12710	12710	12710	0
38	20230724	192200	1333576470	12710	12710	12710	12710	0
39	20230724	192100	1333576470	12710	12710	12710	12710	0
40	20230724	192000	1333576470	12710	12710	12710	12710	0
41	20230724	191900	1333576470	12710	12710	12710	12710	0
42	20230724	191800	1333576470	12710	12710	12710	12710	0
43	20230724	191700	1333576470	12710	12710	12710	12710	0
44	20230724	191600	1333576470	12710	12710	12710	12710	0
45	20230724	191500	1333576470	12710	12710	12710	12710	0
46	20230724	191400	1333576470	12710	12710	12710	12710	0
47	20230724	191300	1333576470	12710	12710	12710	12710	0
48	20230724	191200	1333576470	12710	12710	12710	12710	0
49	20230724	191100	1333576470	12710	12710	12710	12710	0
50	20230724	191000	1333576470	12710	12710	12710	12710	0
51	20230724	190900	1333576470	12710	12710	12710	12710	0
52	20230724	190800	1333576470	12710	12710	12710	12710	0
53	20230724	190700	1333576470	12710	12710	12710	12710	0
54	20230724	190600	1333576470	12710	12710	12710	12710	0
55	20230724	190500	1333576470	12710	12710	12710	12710	0
56	20230724	190400	1333576470	12710	12710	12710	12710	0
57	20230724	190300	1333576470	12710	12710	12710	12710	0
58	20230724	190200	1333576470	12710	12710	12710	12710	0
59	20230724	190100	1333576470	12710	12710	12710	12710	0
60	20230724	190000	1333576470	12710	12710	12710	12710	0
61	20230724	185900	1333576470	12710	12710	12710	12710	0
62	20230724	185800	1333576470	12710	12710	12710	12710	2007
63	20230724	185700	1333576470	12710	12710	12710	12710	0
64	20230724	185600	1333576470	12710	12710	12710	12710	0
65	20230724	185500	1333576470	12710	12710	12710	12710	0
66	20230724	185400	1333576470	12710	12710	12710	12710	0
67	20230724	185300	1333576470	12710	12710	12710	12710	0
68	20230724	185200	1333576470	12710	12710	12710	12710	0
69	20230724	185100	1333576470	12710	12710	12710	12710	0
70	20230724	185000	1333576470	12710	12710	12710	12710	0
71	20230724	184900	1333576470	12710	12710	12710	12710	0
72	20230724	184800	1333576470	12710	12710	12710	12710	0
73	20230724	184700	1333576470	12710	12710	12710	12710	0
74	20230724	184600	1333576470	12710	12710	12710	12710	0
75	20230724	184500	1333576470	12710	12710	12710	12710	0
76	20230724	184400	1333576470	12710	12710	12710	12710	0
77	20230724	184300	1333576470	12710	12710	12710	12710	0
78	20230724	184200	1333576470	12710	12710	12710	12710	0
79	20230724	184100	1333576470	12710	12710	12710	12710	0
80	20230724	184000	1333576470	12710	12710	12710	12710	0
81	20230724	183900	1333576470	12710	12710	12710	12710	0
82	20230724	183800	1333576470	12710	12710	12710	12710	0
83	20230724	183700	1333576470	12710	12710	12710	12710	0
84	20230724	183600	1333576470	12710	12710	12710	12710	0
85	20230724	183500	1333576470	12710	12710	12710	12710	0
86	20230724	183400	1333576470	12710	12710	12710	12710	0
87	20230724	183300	1333576470	12710	12710	12710	12710	0
88	20230724	183200	1333576470	12710	12710	12710	12710	0
89	20230724	183100	1333576470	12710	12710	12710	12710	0
90	20230724	183000	1333576470	12710	12710	12710	12710	0
91	20230724	182900	1333576470	12710	12710	12710	12710	0
92	20230724	182800	1333576470	12710	12710	12710	12710	2007
93	20230724	182700	1333576470	12710	12710	12710	12710	0
94	20230724	182600	1333576470	12710	12710	12710	12710	0
95	20230724	182500	1333576470	12710	12710	12710	12710	0
96	20230724	182400	1333576470	12710	12710	12710	12710	0
97	20230724	182300	1333576470	12710	12710	12710	12710	0
98	20230724	182200	1333576470	12710	12710	12710	12710	0
99	20230724	182100	1333576470	12710	12710	12710	12710	0
100	20230724	182000	1333576470	12710	12710	12710	12710	0
101	20230724	181900	1333576470	12710	12710	12710	12710	0
102	20230724	181800	1333576470	12710	12710	12710	12710	0
103	20230724	181700	1333576470	12710	12710	12710	12710	0
104	20230724	181600	1333576470	12710	12710	12710	12710	0
105	20230724	181500	1333576470	12710	12710	12710	12710	0
106	20230724	181400	1333576470	12710	12710	12710	12710	0
107	20230724	181300	1333576470	12710	12710	12710	12710	0
108	20230724	181200	1333576470	12710	12710	12710	12710	0
109	20230724	181100	1333576470	12710	12710	12710	12710	0
110	20230724	181000	1333576470	12710	12710	12710	12710	0
111	20230724	180900	1333576470	12710	12710	12710	12710	0
112	20230724	180800	1333576470	12710	12710	12710	12710	0
113	20230724	180700	1333576470	12710	12710	12710	12710	0
114	20230724	180600	1333576470	12710	12710	12710	12710	0
115	20230724	180500	1333576470	12710	12710	12710	12710	0
116	20230724	180400	1333576470	12710	12710	12710	12710	0
117	20230724	180300	1333576470	12710	12710	12710	12710	0
118	20230724	180200	1333576470	12710	12710	12710	12710	0
119	20230724	180100	1333576470	12710	12710	12710	12710	0
120	20230724	180000	1333576470	12710	12710	12710	12710	0
121	20230724	175900	1333576470	12710	12710	12710	12710	0
122	20230724	175800	1333576470	12710	12710	12710	12710	2007
123	20230724	175700	1333576470	12710	12710	12710	12710	0
124	20230724	175600	1333576470	12710	12710	12710	12710	0
125	20230724	175500	1333576470	12710	12710	12710	12710	0
126	20230724	175400	1333576470	12710	12710	12710	12710	0
127	20230724	175300	1333576470	12710	12710	12710	12710	0
128	20230724	175200	1333576470	12710	12710	12710	12710	0
129	20230724	175100	1333576470	12710	12710	12710	12710	0
130	20230724	175000	1333576470	12710	12710	12710	12710	0
131	20230724	174900	1333576470	12710	12710	12710	12710	0
132	20230724	174800	1333576470	12710	12710	12710	12710	0
133	20230724	174700	1333576470	12710	12710	12710	12710	0
134	20230724	174600	1333576470	12710	12710	12710	12710	0
135	20230724	174500	1333576470	12710	12710	12710	12710	0
136	20230724	174400	1333576470	12710	12710	12710	12710	0
137	20230724	174300	1333576470	12710	12710	12710	12710	0
138	20230724	174200	1333576470	12710	12710	12710	12710	0
139	20230724	174100	1333576470	12710	12710	12710	12710	0
140	20230724	174000	1333576470	12710	12710	12710	12710	0
141	20230724	173900	1333576470	12710	12710	12710	12710	0
142	20230724	173800	1333576470	12710	12710	12710	12710	0
143	20230724	173700	1333576470	12710	12710	12710	12710	0
144	20230724	173600	1333576470	12710	12710	12710	12710	0
145	20230724	173500	1333576470	12710	12710	12710	12710	0
146	20230724	173400	1333576470	12710	12710	12710	12710	0
147	20230724	173300	1333576470	12710	12710	12710	12710	0
148	20230724	173200	1333576470	12710	12710	12710	12710	0
149	20230724	173100	1333576470	12710	12710	12710	12710	0
150	20230724	173000	1333576470	12710	12710	12710	12710	0
151	20230724	172900	1333576470	12710	12710	12710	12710	0
152	20230724	172800	1333576470	12710	12710	12710	12710	2007
153	20230724	172700	1333576470	12710	12710	12710	12710	0
154	20230724	172600	1333576470	12710	12710	12710	12710	0
155	20230724	172500	1333576470	12710	12710	12710	12710	0
156	20230724	172400	1333576470	12710	12710	12710	12710	0
157	20230724	172300	1333576470	12710	12710	12710	12710	0
158	20230724	172200	1333576470	12710	12710	12710	12710	0
159	20230724	172100	1333576470	12710	12710	12710	12710	0
160	20230724	172000	1333576470	12710	12710	12710	12710	0
161	20230724	171900	1333576470	12710	12710	12710	12710	0
162	20230724	171800	1333576470	12710	12710	12710	12710	0
163	20230724	171700	1333576470	12710	12710	12710	12710	0
164	20230724	171600	1333576470	12710	12710	12710	12710	0
165	20230724	171500	1333576470	12710	12710	12710	12710	0
166	20230724	171400	1333576470	12710	12710	12710	12710	0
167	20230724	171300	1333576470	12710	12710	12710	12710	0
168	20230724	171200	1333576470	12710	12710	12710	12710	0
169	20230724	171100	1333576470	12710	12710	12710	12710	0
170	20230724	171000	1333576470	12710	12710	12710	12710	0
171	20230724	170900	1333576470	12710	12710	12710	12710	0
172	20230724	170800	1333576470	12710	12710	12710	12710	0
173	20230724	170700	1333576470	12710	12710	12710	12710	0
174	20230724	170600	1333576470	12710	12710	12710	12710	0
175	20230724	170500	1333576470	12710	12710	12710	12710	0
176	20230724	170400	1333576470	12710	12710	12710	12710	0
177	20230724	170300	1333576470	12710	12710	12710	12710	0
178	20230724	170200	1333576470	12710	12710	12710	12710	0
179	20230724	170100	1333576470	12710	12710	12710	12710	0
180	20230724	170000	1333576470	12710	12710	12710	12710	0
181	20230724	165900	1333576470	12710	12710	12710	12710	0
182	20230724	165800	1333576470	12710	12710	12710	12710	2007
183	20230724	165700	1333576470	12710	12710	12710	12710	0
184	20230724	165600	1333576470	12710	12710	12710	12710	0
185	20230724	165500	1333576470	12710	12710	12710	12710	0
186	20230724	165400	1333576470	12710	12710	12710	12710	0
187	20230724	165300	1333576470	12710	12710	12710	12710	0
188	20230724	165200	1333576470	12710	12710	12710	12710	0
189	20230724	165100	1333576470	12710	12710	12710	12710	0
190	20230724	165000	1333576470	12710	12710	12710	12710	0
191	20230724	164900	1333576470	12710	12710	12710	12710	0
192	20230724	164800	1333576470	12710	12710	12710	12710	0
193	20230724	164700	1333576470	12710	12710	12710	12710	0
194	20230724	164600	1333576470	12710	12710	12710	12710	0
195	20230724	164500	1333576470	12710	12710	12710	12710	0
196	20230724	164400	1333576470	12710	12710	12710	12710	0
197	20230724	164300	1333576470	12710	12710	12710	12710	0
198	20230724	164200	1333576470	12710	12710	12710	12710	0
199	20230724	164100	1333576470	12710	12710	12710	12710	0
200	20230724	164000	1333576470	12710	12710	12710	12710	0
201	20230724	163900	1333576470	12710	12710	12710	12710	0
202	20230724	163800	1333576470	12710	12710	12710	12710	0
203	20230724	163700	1333576470	12710	12710	12710	12710	0
204	20230724	163600	1333576470	12710	12710	12710	12710	0
205	20230724	163500	1333576470	12710	12710	12710	12710	0
206	20230724	163400	1333576470	12710	12710	12710	12710	0
207	20230724	163300	1333576470	12710	12710	12710	12710	0
208	20230724	163200	1333576470	12710	12710	12710	12710	0
209	20230724	163100	1333576470	12710	12710	12710	12710	0
210	20230724	163000	1333576470	12710	12710	12710	12710	0
211	20230724	162900	1333576470	12710	12710	12710	12710	0
212	20230724	162800	1333576470	12710	12710	12710	12710	2007
213	20230724	162700	1333576470	12710	12710	12710	12710	0
214	20230724	162600	1333576470	12710	12710	12710	12710	0
215	20230724	162500	1333576470	12710	12710	12710	12710	0
216	20230724	162400	1333576470	12710	12710	12710	12710	0
217	20230724	162300	1333576470	12710	12710	12710	12710	0
218	20230724	162200	1333576470	12710	12710	12710	12710	0
219	20230724	162100	1333576470	12710	12710	12710	12710	0
220	20230724	162000	1333576470	12710	12710	12710	12710	0
221	20230724	161900	1333576470	12710	12710	12710	12710	0
222	20230724	161800	1333576470	12710	12710	12710	12710	0
223	20230724	161700	1333576470	12710	12710	12710	12710	0
224	20230724	161600	1333576470	12710	12710	12710	12710	0
225	20230724	161500	1333576470	12710	12710	12710	12710	0
226	20230724	161400	1333576470	12710	12710	12710	12710	0
227	20230724	161300	1333576470	12710	12710	12710	12710	0
228	20230724	161200	1333576470	12710	12710	12710	12710	0
229	20230724	161100	1333576470	12710	12710	12710	12710	0
230	20230724	161000	1333576470	12710	12710	12710	12710	0
231	20230724	160900	1333576470	12710	12710	12710	12710	0
232	20230724	160800	1333576470	12710	12710	12710	12710	0
233	20230724	160700	1333576470	12710	12710	12710	12710	0
234	20230724	160600	1333576470	12710	12710	12710	12710	0
235	20230724	160500	1333576470	12710	12710	12710	12710	0
236	20230724	160400	1333576470	12710	12710	12710	12710	0
237	20230724	160300	1333576470	12710	12710	12710	12710	0
238	20230724	160200	1333576470	12710	12710	12710	12710	0
239	20230724	160100	1333576470	12710	12710	12710	12710	0
240	20230724	160000	1333576470	12710	12710	12710	12710	0
241	20230724	155900	1333576470	12710	12710	12710	12710	0
242	20230724	155800	1333576470	12710	12710	12710	12710	2007
243	20230724	155700	1333576470	12710	12710	12710	12710	0
244	20230724	155600	1333576470	12710	12710	12710	12710	0
245	20230724	155500	1333576470	12710	12710	12710	12710	0
246	20230724	155400	1333576470	12710	12710	12710	12710	0
247	20230724	155300	1333576470	12710	12710	12710	12710	0
248	20230724	155200	1333576470	12710	12710	12710	12710	0
249	20230724	155100	1333576470	12710	12710	12710	12710	0
250	20230724	155000	1333576470	12710	12710	12710	12710	0
251	20230724	154900	1333576470	12710	12710	12710	12710	0
252	20230724	154800	1333576470	12710	12710	12710	12710	0
253	20230724	154700	1333576470	12710	12710	12710	12710	0
254	20230724	154600	1333576470	12710	12710	12710	12710	0
255	20230724	154500	1333576470	12710	12710	12710	12710	0
256	20230724	154400	1333576470	12710	12710	12710	12710	0
257	20230724	154300	1333576470	12710	12710	12710	12710	0
258	20230724	154200	1333576470	12710	12710	12710	12710	0
259	20230724	154100	1333576470	12710	12710	12710	12710	0
260	20230724	154000	1333576470	12710	12710	12710	12710	0
261	20230724	153900	1333576470	12710	12710	12710	12710	0
262	20230724	153800	1333576470	12710	12710	12710	12710	0
263	20230724	153700	1333576470	12710	12710	12710	12710	0
264	20230724	153600	1333576470	12710	12710	12710	12710	0
265	20230724	153500	1333576470	12710	12710	12710	12710	0
266	20230724	153400	1333576470	12710	12710	12710	12710	0
267	20230724	153300	1333576470	12710	12710	12710	12710	0
268	20230724	153200	1333576470	12710	12710	12710	12710	0
269	20230724	153100	1333576470	12710	12710	12710	12710	0
270	20230724	153000	1333576470	12710	12710	12710	12710	2007
271	20230724	152900	1308067500	12730	12730	12730	12730	0
272	20230724	152800	1308067500	12730	12730	12730	12730	0
273	20230724	152700	1308067500	12730	12730	12730	12730	0
274	20230724	152600	1308067500	12730	12730	12730	12730	0
275	20230724	152500	1308067500	12730	12730	12730	12730	0
276	20230724	152400	1308067500	12730	12730	12730	12730	0
277	20230724	152300	1308067500	12730	12730	12730	12730	0
278	20230724	152200	1308067500	12730	12730	12730	12730	0
279	20230724	152100	1308067500	12730	12730	12730	12730	0
280	20230724	152000	1308067500	12730	12730	12730	12730	0
281	20230724	151900	1308067500	12730	12720	12730	12720	2
282	20230724	151800	1308042050	12720	12730	12730	12720	11
283	20230724	151700	1307902030	12730	12710	12730	12710	103
284	20230724	151600	1306590860	12710	12710	12710	12710	253
285	20230724	151500	1303375230	12710	12720	12720	12710	660
286	20230724	151400	1294985840	12730	12730	12730	12730	2
287	20230724	151300	1294960380	12710	12710	12710	12710	0
288	20230724	151200	1294960380	12710	12710	12710	12710	70
289	20230724	151100	1294070680	12710	12730	12730	12710	1094
290	20230724	151000	1280157490	12730	12730	12730	12730	1
291	20230724	150900	1280144760	12730	12740	12740	12730	390
292	20230724	150800	1275177930	12750	12750	12750	12750	0
293	20230724	150700	1275177930	12750	12750	12750	12750	1
294	20230724	150600	1275165180	12750	12750	12750	12750	201
295	20230724	150500	1272602430	12750	12750	12750	12750	6
296	20230724	150400	1272525930	12750	12750	12750	12750	0
297	20230724	150300	1272525930	12750	12750	12750	12750	0
298	20230724	150200	1272525930	12750	12750	12750	12750	33
299	20230724	150100	1272105180	12760	12760	12760	12760	0
300	20230724	150000	1272105180	12760	12760	12760	12760	1
301	20230724	145900	1272092420	12760	12760	12760	12760	8
302	20230724	145800	1271990340	12760	12760	12760	12760	1
303	20230724	145700	1271977580	12770	12770	12770	12770	1
304	20230724	145600	1271964810	12770	12770	12770	12770	7
305	20230724	145500	1271875420	12770	12770	12770	12770	0
306	20230724	145400	1271875420	12770	12770	12770	12770	1
307	20230724	145300	1271862650	12740	12740	12740	12740	0
308	20230724	145200	1271862650	12740	12740	12740	12740	313
309	20230724	145100	1267875030	12740	12740	12740	12740	1
310	20230724	145000	1267862290	12730	12740	12740	12730	54
311	20230724	144900	1267174860	12730	12730	12730	12730	0
312	20230724	144800	1267174860	12730	12730	12730	12730	35
313	20230724	144700	1266729310	12730	12740	12740	12730	174
314	20230724	144600	1264513770	12740	12750	12750	12740	80
315	20230724	144500	1263493780	12750	12770	12770	12750	259
316	20230724	144400	1260191370	12780	12760	12780	12760	60
317	20230724	144300	1259425570	12750	12750	12750	12750	0
318	20230724	144200	1259425570	12750	12750	12750	12750	7
319	20230724	144100	1259336320	12750	12750	12750	12750	80
320	20230724	144000	1258316320	12750	12750	12750	12750	0
321	20230724	143900	1258316320	12750	12750	12750	12750	0
322	20230724	143800	1258316320	12750	12750	12750	12750	16
323	20230724	143700	1258112320	12750	12750	12750	12750	473
324	20230724	143600	1252081570	12750	12750	12750	12750	296
325	20230724	143500	1248307570	12740	12740	12740	12740	1
326	20230724	143400	1248294830	12740	12740	12740	12740	13
327	20230724	143300	1248129210	12750	12760	12760	12750	404
328	20230724	143200	1242977200	12770	12780	12780	12770	93
329	20230724	143100	1241789530	12790	12790	12790	12790	10
330	20230724	143000	1241661630	12790	12790	12790	12790	0
331	20230724	142900	1241661630	12790	12790	12790	12790	51
332	20230724	142800	1241009340	12790	12790	12790	12790	50
333	20230724	142700	1240369840	12790	12750	12790	12750	2
334	20230724	142600	1240344300	12760	12760	12760	12760	20
335	20230724	142500	1240089100	12760	12760	12760	12760	50
336	20230724	142400	1239451100	12760	12760	12760	12760	20
337	20230724	142300	1239195900	12760	12760	12760	12760	20
338	20230724	142200	1238940700	12760	12760	12760	12760	1
339	20230724	142100	1238927940	12750	12750	12750	12750	6
340	20230724	142000	1238851440	12750	12750	12750	12750	8
341	20230724	141900	1238749440	12750	12740	12750	12740	52
342	20230724	141800	1238086450	12730	12730	12730	12730	955
343	20230724	141700	1225929300	12730	12730	12730	12730	0
344	20230724	141600	1225929300	12730	12730	12730	12730	0
345	20230724	141500	1225929300	12730	12730	12730	12730	0
346	20230724	141400	1225929300	12730	12730	12730	12730	48
347	20230724	141300	1225318260	12730	12730	12730	12730	1
348	20230724	141200	1225305530	12730	12730	12730	12730	1
349	20230724	141100	1225292800	12710	12710	12710	12710	0
350	20230724	141000	1225292800	12710	12710	12710	12710	0
351	20230724	140900	1225292800	12710	12710	12710	12710	228
352	20230724	140800	1222394920	12710	12710	12710	12710	252
353	20230724	140700	1219192000	12710	12710	12710	12710	3
354	20230724	140600	1219153870	12710	12710	12710	12710	300
355	20230724	140500	1215340870	12710	12710	12710	12710	83
356	20230724	140400	1214285940	12730	12730	12730	12730	16
357	20230724	140300	1214082260	12740	12740	12740	12740	10
358	20230724	140200	1213954860	12740	12740	12740	12740	25
359	20230724	140100	1213636360	12740	12740	12740	12740	14
360	20230724	140000	1213458000	12740	12750	12750	12740	73
361	20230724	135900	1212527810	12740	12740	12740	12740	1
362	20230724	135800	1212515070	12730	12730	12730	12730	637
363	20230724	135700	1204406060	12730	12730	12730	12730	10
364	20230724	135600	1204278760	12730	12730	12730	12730	1365
365	20230724	135500	1186902310	12720	12690	12720	12690	790
366	20230724	135400	1176863460	12680	12680	12680	12680	1
367	20230724	135300	1176850780	12680	12680	12680	12680	266
368	20230724	135200	1173477900	12680	12680	12680	12680	707
369	20230724	135100	1164513140	12670	12680	12680	12670	269
370	20230724	135000	1161104900	12640	12640	12640	12640	20
371	20230724	134900	1160852100	12640	12650	12650	12640	600
372	20230724	134800	1153267980	12630	12630	12630	12630	0
373	20230724	134700	1153267980	12630	12630	12630	12630	1
374	20230724	134600	1153255350	12630	12630	12630	12630	335
375	20230724	134500	1149024300	12630	12630	12630	12630	0
376	20230724	134400	1149024300	12630	12640	12640	12630	899
377	20230724	134300	1137669910	12640	12640	12640	12640	0
378	20230724	134200	1137669910	12640	12640	12640	12640	0
379	20230724	134100	1137669910	12640	12640	12640	12640	3
380	20230724	134000	1137631990	12640	12650	12650	12640	1148
381	20230724	133900	1123112270	12690	12690	12690	12690	7
382	20230724	133800	1123023440	12690	12690	12690	12690	2
383	20230724	133700	1122998060	12650	12650	12650	12650	10
384	20230724	133600	1122871560	12690	12690	12690	12690	101
385	20230724	133500	1121589870	12650	12650	12650	12650	0
386	20230724	133400	1121589870	12650	12660	12660	12650	320
387	20230724	133300	1117541310	12660	12660	12660	12660	176
388	20230724	133200	1115313150	12690	12690	12690	12690	50
389	20230724	133100	1114678650	12680	12660	12680	12660	1173
390	20230724	133000	1099809830	12660	12660	12660	12660	3
391	20230724	132900	1099771850	12660	12650	12660	12650	43
392	20230724	132800	1099227770	12660	12660	12660	12660	2
393	20230724	132700	1099202450	12660	12660	12660	12660	0
394	20230724	132600	1099202450	12660	12660	12660	12660	10
395	20230724	132500	1099075850	12650	12660	12660	12650	264
396	20230724	132400	1095736140	12660	12660	12660	12660	8
397	20230724	132300	1095634860	12660	12650	12660	12650	423
398	20230724	132200	1090283870	12670	12670	12670	12670	1
399	20230724	132100	1090271200	12670	12670	12670	12670	130
400	20230724	132000	1088624100	12670	12670	12670	12670	0
401	20230724	131900	1088624100	12670	12670	12670	12670	0
402	20230724	131800	1088624100	12670	12650	12670	12650	25
403	20230724	131700	1088307550	12670	12670	12670	12670	2
404	20230724	131600	1088282210	12650	12650	12650	12650	8
405	20230724	131500	1088181010	12650	12670	12670	12650	230
406	20230724	131400	1085267070	12670	12670	12670	12670	0
407	20230724	131300	1085267070	12670	12670	12670	12670	0
408	20230724	131200	1085267070	12670	12670	12670	12670	15
409	20230724	131100	1085077020	12670	12670	12670	12670	0
410	20230724	131000	1085077020	12670	12670	12670	12670	10
411	20230724	130900	1084950320	12650	12670	12680	12650	140
412	20230724	130800	1083177100	12670	12660	12670	12660	551
413	20230724	130700	1076199720	12660	12640	12660	12640	132
414	20230724	130600	1074529240	12650	12650	12650	12650	778
415	20230724	130500	1064687540	12650	12650	12650	12650	20
416	20230724	130400	1064434540	12650	12650	12650	12650	22
417	20230724	130300	1064156240	12650	12650	12650	12650	75
418	20230724	130200	1063207490	12620	12620	12620	12620	0
419	20230724	130100	1063207490	12620	12620	12620	12620	253
420	20230724	130000	1060014630	12620	12630	12630	12620	1510
421	20230724	125900	1040955130	12630	12630	12630	12630	13
422	20230724	125800	1040790940	12630	12630	12630	12630	0
423	20230724	125700	1040790940	12630	12640	12650	12630	203
424	20230724	125600	1038226540	12640	12630	12640	12630	58
425	20230724	125500	1037493580	12640	12660	12660	12640	123
426	20230724	125400	1035938380	12660	12660	12660	12660	0
427	20230724	125300	1035938380	12660	12650	12660	12650	307
428	20230724	125200	1032054810	12650	12650	12650	12650	80
429	20230724	125100	1031042810	12650	12650	12650	12650	123
430	20230724	125000	1029486860	12650	12650	12650	12650	30
431	20230724	124900	1029107360	12650	12670	12670	12650	664
432	20230724	124800	1020699560	12670	12670	12670	12670	15
433	20230724	124700	1020509510	12670	12680	12680	12670	14
434	20230724	124600	1020332020	12680	12670	12680	12670	300
435	20230724	124500	1016529840	12670	12670	12670	12670	52
436	20230724	124400	1015871000	12670	12670	12670	12670	50
437	20230724	124300	1015237500	12670	12670	12670	12670	160
438	20230724	124200	1013210300	12660	12660	12660	12660	0
439	20230724	124100	1013210300	12660	12660	12660	12660	112
440	20230724	124000	1011792380	12640	12640	12640	12640	20
441	20230724	123900	1011539580	12630	12630	12630	12630	0
442	20230724	123800	1011539580	12630	12630	12630	12630	0
443	20230724	123700	1011539580	12630	12630	12630	12630	1
444	20230724	123600	1011526950	12630	12630	12630	12630	0
445	20230724	123500	1011526950	12630	12630	12630	12630	0
446	20230724	123400	1011526950	12630	12670	12670	12630	113
447	20230724	123300	1010099620	12670	12670	12670	12670	500
448	20230724	123200	1003764620	12670	12670	12670	12670	2
449	20230724	123100	1003739280	12630	12630	12630	12630	0
450	20230724	123000	1003739280	12630	12670	12670	12630	310
451	20230724	122900	999823480	12630	12630	12630	12630	0
452	20230724	122800	999823480	12630	12630	12630	12630	0
453	20230724	122700	999823480	12630	12630	12630	12630	10
454	20230724	122600	999697180	12630	12630	12630	12630	0
455	20230724	122500	999697180	12630	12680	12680	12630	84
456	20230724	122400	998634050	12650	12680	12680	12650	141
457	20230724	122300	996850370	12680	12680	12680	12680	21
458	20230724	122200	996584090	12680	12680	12680	12680	1
459	20230724	122100	996571410	12630	12630	12630	12630	140
460	20230724	122000	994803210	12630	12630	12630	12630	40
461	20230724	121900	994298010	12630	12630	12630	12630	0
462	20230724	121800	994298010	12630	12630	12630	12630	0
463	20230724	121700	994298010	12630	12650	12650	12630	169
464	20230724	121600	992162850	12650	12680	12680	12650	20
465	20230724	121500	991909820	12630	12640	12640	12630	182
466	20230724	121400	989611150	12630	12630	12630	12630	0
467	20230724	121300	989611150	12630	12630	12630	12630	0
468	20230724	121200	989611150	12630	12630	12630	12630	244
469	20230724	121100	986529430	12630	12640	12680	12630	581
470	20230724	121000	979190380	12650	12650	12650	12650	2
471	20230724	120900	979165080	12610	12690	12690	12610	1011
472	20230724	120800	966406230	12650	12650	12650	12650	12
473	20230724	120700	966254430	12690	12620	12690	12620	678
474	20230724	120600	957697440	12620	12620	12620	12620	150
475	20230724	120500	955804440	12620	12630	12630	12620	234
476	20230724	120400	952849620	12640	12640	12640	12640	2
477	20230724	120300	952824340	12640	12660	12660	12620	2026
478	20230724	120200	927218890	12650	12660	12660	12650	262
479	20230724	120100	923903580	12660	12660	12660	12650	252
480	20230724	120000	920715510	12660	12660	12660	12660	270
481	20230724	115900	917297310	12660	12690	12690	12660	1590
482	20230724	115800	897129590	12680	12690	12690	12680	25
483	20230724	115700	896812570	12680	12690	12690	12680	25
484	20230724	115600	896495560	12680	12690	12690	12680	564
485	20230724	115500	889342430	12690	12690	12690	12690	2
486	20230724	115400	889317050	12700	12710	12710	12700	13
487	20230724	115300	889151830	12710	12710	12710	12710	0
488	20230724	115200	889151830	12710	12700	12710	12690	41
489	20230724	115100	888630930	12710	12690	12710	12690	80
490	20230724	115000	887614630	12690	12690	12690	12690	40
491	20230724	114900	887107030	12680	12700	12700	12680	1930
492	20230724	114800	862599520	12700	12700	12710	12700	397
493	20230724	114700	857557300	12710	12710	12710	12710	11
494	20230724	114600	857417490	12710	12710	12710	12710	218
495	20230724	114500	854646710	12710	12700	12710	12700	411
496	20230724	114400	849423900	12710	12710	12710	12700	46
497	20230724	114300	848839490	12710	12710	12710	12710	1160
498	20230724	114200	834095890	12720	12710	12720	12710	46
499	20230724	114100	833511020	12720	12710	12720	12710	405
500	20230724	114000	828363070	12720	12720	12720	12720	1353
501	20230724	113900	811152910	12720	12730	12730	12720	407
502	20230724	113800	805971970	12730	12730	12730	12730	0
503	20230724	113700	805971970	12730	12740	12740	12730	7
504	20230724	113600	805882840	12740	12740	12740	12740	25
505	20230724	113500	805564340	12740	12740	12740	12740	1
506	20230724	113400	805551600	12730	12730	12730	12730	27
507	20230724	113300	805207890	12730	12740	12740	12730	102
508	20230724	113200	803908420	12740	12730	12760	12730	171
509	20230724	113100	801731460	12740	12740	12740	12740	10
510	20230724	113000	801604060	12740	12730	12740	12730	352
511	20230724	112900	797122800	12730	12740	12740	12730	156
512	20230724	112800	795136640	12740	12740	12740	12730	32
513	20230724	112700	794729140	12710	12720	12720	12710	550
514	20230724	112600	787738430	12730	12730	12730	12720	551
515	20230724	112500	780729430	12730	12740	12740	12730	3
516	20230724	112400	780691220	12720	12720	12720	12720	0
517	20230724	112300	780691220	12720	12720	12730	12720	145
518	20230724	112200	778845590	12720	12730	12730	12720	207
519	20230724	112100	776211680	12730	12740	12740	12730	24
520	20230724	112000	775905950	12720	12740	12740	12720	239
521	20230724	111900	772863730	12750	12770	12770	12740	1302
522	20230724	111800	756254330	12780	12820	12820	12780	9017
523	20230724	111700	640870030	12810	12810	12810	12810	0
524	20230724	111600	640870030	12810	12820	12820	12810	94
525	20230724	111500	639665880	12810	12810	12810	12810	122
526	20230724	111400	638103060	12820	12810	12820	12810	36
527	20230724	111300	637641860	12810	12810	12820	12810	604
528	20230724	111200	629904270	12820	12820	12820	12820	1
529	20230724	111100	629891450	12810	12810	12810	12810	0
530	20230724	111000	629891450	12810	12810	12810	12810	250
531	20230724	110900	626688950	12820	12820	12820	12820	3
532	20230724	110800	626650490	12820	12820	12820	12820	0
533	20230724	110700	626650490	12820	12830	12830	12820	11
534	20230724	110600	626509460	12820	12810	12820	12810	6
535	20230724	110500	626432590	12830	12830	12830	12820	222
536	20230724	110400	623585530	12820	12820	12820	12820	0
537	20230724	110300	623585530	12820	12820	12820	12820	10
538	20230724	110200	623457330	12810	12810	12810	12810	0
539	20230724	110100	623457330	12810	12810	12810	12810	10
540	20230724	110000	623329230	12810	12810	12810	12810	0
541	20230724	105900	623329230	12810	12810	12810	12810	0
542	20230724	105800	623329230	12810	12820	12820	12810	962
543	20230724	105700	611005390	12830	12810	12830	12810	12
544	20230724	105600	610851630	12810	12810	12810	12810	108
545	20230724	105500	609468150	12830	12810	12830	12810	11
546	20230724	105400	609327040	12820	12820	12820	12820	0
547	20230724	105300	609327040	12820	12830	12830	12820	2701
548	20230724	105200	574697060	12830	12850	12850	12830	783
549	20230724	105100	564643470	12860	12860	12860	12860	941
550	20230724	105000	552542210	12860	12860	12860	12860	126
551	20230724	104900	550921850	12880	12890	12890	12880	32
552	20230724	104800	550509390	12890	12870	12890	12870	52
553	20230724	104700	549840110	12880	12880	12880	12880	0
554	20230724	104600	549840110	12880	12880	12880	12880	0
555	20230724	104500	549840110	12880	12880	12880	12880	39
556	20230724	104400	549337790	12880	12880	12880	12850	494
557	20230724	104300	542975490	12880	12880	12880	12880	0
558	20230724	104200	542975490	12880	12880	12880	12880	681
559	20230724	104100	534204210	12880	12850	12880	12850	110
560	20230724	104000	532790110	12880	12880	12880	12880	20
561	20230724	103900	532532510	12880	12880	12880	12880	9
562	20230724	103800	532416590	12850	12850	12850	12850	30
563	20230724	103700	532031090	12880	12880	12880	12880	23
564	20230724	103600	531734850	12840	12840	12840	12840	717
565	20230724	103500	522528570	12830	12840	12840	12830	207
566	20230724	103400	519872690	12840	12820	12840	12820	430
567	20230724	103300	514358090	12840	12830	12840	12820	608
568	20230724	103200	506562700	12840	12840	12840	12840	1
569	20230724	103100	506549860	12840	12840	12840	12840	24
570	20230724	103000	506241700	12830	12830	12830	12830	300
571	20230724	102900	502392700	12830	12840	12840	12830	57
572	20230724	102800	501661060	12820	12820	12820	12820	0
573	20230724	102700	501661060	12820	12820	12820	12820	100
574	20230724	102600	500379060	12820	12820	12820	12820	20
575	20230724	102500	500122660	12820	12820	12820	12820	96
576	20230724	102400	498891940	12820	12820	12820	12820	0
577	20230724	102300	498891940	12820	12830	12830	12820	1360
578	20230724	102200	481449060	12830	12850	12850	12830	1564
579	20230724	102100	461358410	12850	12850	12850	12850	296
580	20230724	102000	457554810	12860	12860	12860	12860	0
581	20230724	101900	457554810	12860	12870	12870	12860	694
582	20230724	101800	448629860	12860	12880	12880	12860	304
583	20230724	101700	444714360	12860	12860	12860	12860	40
584	20230724	101600	444199960	12860	12860	12860	12860	155
585	20230724	101500	442206660	12860	12860	12860	12860	1100
586	20230724	101400	428060660	12860	12860	12860	12860	77
587	20230724	101300	427070440	12870	12870	12870	12870	124
588	20230724	101200	425474560	12860	12860	12860	12860	0
589	20230724	101100	425474560	12860	12860	12860	12860	200
590	20230724	101000	422902560	12860	12860	12860	12860	0
591	20230724	100900	422902560	12860	12860	12860	12860	0
592	20230724	100800	422902560	12860	12870	12870	12860	1086
593	20230724	100700	408935750	12870	12860	12870	12860	391
594	20230724	100600	403904430	12870	12890	12890	12870	929
595	20230724	100500	391940860	12900	12900	12900	12900	15
596	20230724	100400	391747360	12890	12900	12900	12890	116
597	20230724	100300	390250970	12900	12910	12910	12900	332
598	20230724	100200	385967330	12910	12910	12910	12910	0
599	20230724	100100	385967330	12910	12920	12920	12910	1161
600	20230724	100000	370972710	12920	12920	12920	12920	31
601	20230724	095900	370572190	12920	12920	12920	12920	66
602	20230724	095800	369719470	12910	12920	12920	12910	144
603	20230724	095700	367859460	12910	12910	12910	12910	0
604	20230724	095600	367859460	12910	12910	12920	12910	133
605	20230724	095500	366141400	12910	12920	12920	12910	21
606	20230724	095400	365870160	12920	12920	12920	12920	0
607	20230724	095300	365870160	12920	12960	12960	12920	375
608	20230724	095200	361022390	12960	12960	12960	12960	107
609	20230724	095100	359635670	12960	13000	13000	12960	499
610	20230724	095000	353168260	13000	13010	13010	13000	516
611	20230724	094900	346460030	13020	13020	13020	13020	107
612	20230724	094800	345066890	13010	13000	13010	13000	346
613	20230724	094700	340568400	13000	13000	13000	13000	50
614	20230724	094600	339918400	13000	12920	13000	12920	780
615	20230724	094500	329803150	13000	12960	13000	12960	1558
616	20230724	094400	309582720	12910	12910	12910	12910	100
617	20230724	094300	308291720	12900	12900	12900	12900	0
618	20230724	094200	308291720	12900	12900	12900	12900	192
619	20230724	094100	305814920	12960	12960	12960	12960	210
620	20230724	094000	303093320	12960	12960	12960	12890	71
621	20230724	093900	302174560	12960	12950	12960	12950	200
622	20230724	093800	299583690	12890	12890	12890	12890	12
623	20230724	093700	299429010	12880	12880	12880	12880	0
624	20230724	093600	299429010	12880	12880	12880	12880	165
625	20230724	093500	297303810	12880	12900	12900	12880	942
626	20230724	093400	285152850	12870	12870	12870	12870	505
627	20230724	093300	278653500	12870	12880	12880	12870	386
628	20230724	093200	273685460	12880	12880	12880	12870	1597
629	20230724	093100	253125560	12880	12890	12890	12880	395
630	20230724	093000	248036550	12900	12890	12900	12890	358
631	20230724	092900	243419550	12880	12880	12880	12880	33
632	20230724	092800	242994510	12880	12870	12880	12870	502
633	20230724	092700	236530690	12880	12870	12880	12870	113
634	20230724	092600	235075700	12870	12870	12870	12870	28
635	20230724	092500	234715340	12880	12880	12880	12880	388
636	20230724	092400	229717900	12880	12880	12880	12880	100
637	20230724	092300	228429900	12850	12850	12850	12850	0
638	20230724	092200	228429900	12850	12850	12850	12850	0
639	20230724	092100	228429900	12850	12880	12880	12850	1972
640	20230724	092000	203030900	12850	12830	12850	12820	734
641	20230724	091900	193605260	12820	12830	12830	12820	287
642	20230724	091800	189924190	12830	12830	12830	12830	185
643	20230724	091700	187550640	12850	12850	12850	12840	350
644	20230724	091600	183055000	12850	12850	12850	12840	473
645	20230724	091500	176977510	12850	12840	12850	12840	128
646	20230724	091400	175333760	12850	12880	12880	12830	1151
647	20230724	091300	160547390	12880	12860	12880	12840	244
648	20230724	091200	157410290	12860	12870	12870	12850	618
649	20230724	091100	149466650	12860	12880	12890	12860	552
650	20230724	091000	142363030	12890	12910	12950	12890	1933
651	20230724	090900	117422970	12910	12970	12970	12910	2786
652	20230724	090800	81369530	12970	12980	12980	12950	1249
653	20230724	090700	65172500	12980	12980	12980	12980	8
654	20230724	090600	65068660	12980	13040	13040	12970	287
655	20230724	090500	61331290	12970	13040	13040	12970	635
656	20230724	090400	53091190	13050	12980	13050	12980	353
657	20230724	090300	48509110	12960	13090	13100	12960	634
658	20230724	090200	40272520	13100	13000	13140	12990	232
659	20230724	090100	37258330	12980	13140	13150	12980	946
660	20230724	090000	24848630	13150	12980	13150	12980	1913