KissMeData/078070/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	193300	191830500	13270	13270	13270	13270	1294
3	20230724	193200	191830500	13270	13270	13270	13270	0
4	20230724	193100	191830500	13270	13270	13270	13270	0
5	20230724	193000	191830500	13270	13270	13270	13270	0
6	20230724	192900	191830500	13270	13270	13270	13270	0
7	20230724	192800	191830500	13270	13270	13270	13270	0
8	20230724	192700	191830500	13270	13270	13270	13270	0
9	20230724	192600	191830500	13270	13270	13270	13270	0
10	20230724	192500	191830500	13270	13270	13270	13270	0
11	20230724	192400	191830500	13270	13270	13270	13270	0
12	20230724	192300	191830500	13270	13270	13270	13270	0
13	20230724	192200	191830500	13270	13270	13270	13270	0
14	20230724	192100	191830500	13270	13270	13270	13270	0
15	20230724	192000	191830500	13270	13270	13270	13270	0
16	20230724	191900	191830500	13270	13270	13270	13270	0
17	20230724	191800	191830500	13270	13270	13270	13270	0
18	20230724	191700	191830500	13270	13270	13270	13270	0
19	20230724	191600	191830500	13270	13270	13270	13270	0
20	20230724	191500	191830500	13270	13270	13270	13270	0
21	20230724	191400	191830500	13270	13270	13270	13270	0
22	20230724	191300	191830500	13270	13270	13270	13270	0
23	20230724	191200	191830500	13270	13270	13270	13270	0
24	20230724	191100	191830500	13270	13270	13270	13270	0
25	20230724	191000	191830500	13270	13270	13270	13270	0
26	20230724	190900	191830500	13270	13270	13270	13270	0
27	20230724	190800	191830500	13270	13270	13270	13270	0
28	20230724	190700	191830500	13270	13270	13270	13270	0
29	20230724	190600	191830500	13270	13270	13270	13270	0
30	20230724	190500	191830500	13270	13270	13270	13270	0
31	20230724	190400	191830500	13270	13270	13270	13270	0
32	20230724	190300	191830500	13270	13270	13270	13270	1294
33	20230724	190200	191830500	13270	13270	13270	13270	0
34	20230724	190100	191830500	13270	13270	13270	13270	0
35	20230724	190000	191830500	13270	13270	13270	13270	0
36	20230724	185900	191830500	13270	13270	13270	13270	0
37	20230724	185800	191830500	13270	13270	13270	13270	0
38	20230724	185700	191830500	13270	13270	13270	13270	0
39	20230724	185600	191830500	13270	13270	13270	13270	0
40	20230724	185500	191830500	13270	13270	13270	13270	0
41	20230724	185400	191830500	13270	13270	13270	13270	0
42	20230724	185300	191830500	13270	13270	13270	13270	0
43	20230724	185200	191830500	13270	13270	13270	13270	0
44	20230724	185100	191830500	13270	13270	13270	13270	0
45	20230724	185000	191830500	13270	13270	13270	13270	0
46	20230724	184900	191830500	13270	13270	13270	13270	0
47	20230724	184800	191830500	13270	13270	13270	13270	0
48	20230724	184700	191830500	13270	13270	13270	13270	0
49	20230724	184600	191830500	13270	13270	13270	13270	0
50	20230724	184500	191830500	13270	13270	13270	13270	0
51	20230724	184400	191830500	13270	13270	13270	13270	0
52	20230724	184300	191830500	13270	13270	13270	13270	0
53	20230724	184200	191830500	13270	13270	13270	13270	0
54	20230724	184100	191830500	13270	13270	13270	13270	0
55	20230724	184000	191830500	13270	13270	13270	13270	0
56	20230724	183900	191830500	13270	13270	13270	13270	0
57	20230724	183800	191830500	13270	13270	13270	13270	0
58	20230724	183700	191830500	13270	13270	13270	13270	0
59	20230724	183600	191830500	13270	13270	13270	13270	0
60	20230724	183500	191830500	13270	13270	13270	13270	0
61	20230724	183400	191830500	13270	13270	13270	13270	0
62	20230724	183300	191830500	13270	13270	13270	13270	1294
63	20230724	183200	191830500	13270	13270	13270	13270	0
64	20230724	183100	191830500	13270	13270	13270	13270	0
65	20230724	183000	191830500	13270	13270	13270	13270	0
66	20230724	182900	191830500	13270	13270	13270	13270	0
67	20230724	182800	191830500	13270	13270	13270	13270	0
68	20230724	182700	191830500	13270	13270	13270	13270	0
69	20230724	182600	191830500	13270	13270	13270	13270	0
70	20230724	182500	191830500	13270	13270	13270	13270	0
71	20230724	182400	191830500	13270	13270	13270	13270	0
72	20230724	182300	191830500	13270	13270	13270	13270	0
73	20230724	182200	191830500	13270	13270	13270	13270	0
74	20230724	182100	191830500	13270	13270	13270	13270	0
75	20230724	182000	191830500	13270	13270	13270	13270	0
76	20230724	181900	191830500	13270	13270	13270	13270	0
77	20230724	181800	191830500	13270	13270	13270	13270	0
78	20230724	181700	191830500	13270	13270	13270	13270	0
79	20230724	181600	191830500	13270	13270	13270	13270	0
80	20230724	181500	191830500	13270	13270	13270	13270	0
81	20230724	181400	191830500	13270	13270	13270	13270	0
82	20230724	181300	191830500	13270	13270	13270	13270	0
83	20230724	181200	191830500	13270	13270	13270	13270	0
84	20230724	181100	191830500	13270	13270	13270	13270	0
85	20230724	181000	191830500	13270	13270	13270	13270	0
86	20230724	180900	191830500	13270	13270	13270	13270	0
87	20230724	180800	191830500	13270	13270	13270	13270	0
88	20230724	180700	191830500	13270	13270	13270	13270	0
89	20230724	180600	191830500	13270	13270	13270	13270	0
90	20230724	180500	191830500	13270	13270	13270	13270	0
91	20230724	180400	191830500	13270	13270	13270	13270	0
92	20230724	180300	191830500	13270	13270	13270	13270	1294
93	20230724	180200	191830500	13270	13270	13270	13270	0
94	20230724	180100	191830500	13270	13270	13270	13270	0
95	20230724	180000	191830500	13270	13270	13270	13270	0
96	20230724	175900	191830500	13270	13270	13270	13270	0
97	20230724	175800	191830500	13270	13270	13270	13270	0
98	20230724	175700	191830500	13270	13270	13270	13270	0
99	20230724	175600	191830500	13270	13270	13270	13270	0
100	20230724	175500	191830500	13270	13270	13270	13270	0
101	20230724	175400	191830500	13270	13270	13270	13270	0
102	20230724	175300	191830500	13270	13270	13270	13270	0
103	20230724	175200	191830500	13270	13270	13270	13270	0
104	20230724	175100	191830500	13270	13270	13270	13270	0
105	20230724	175000	191830500	13270	13270	13270	13270	0
106	20230724	174900	191830500	13270	13270	13270	13270	0
107	20230724	174800	191830500	13270	13270	13270	13270	0
108	20230724	174700	191830500	13270	13270	13270	13270	0
109	20230724	174600	191830500	13270	13270	13270	13270	0
110	20230724	174500	191830500	13270	13270	13270	13270	0
111	20230724	174400	191830500	13270	13270	13270	13270	0
112	20230724	174300	191830500	13270	13270	13270	13270	0
113	20230724	174200	191830500	13270	13270	13270	13270	0
114	20230724	174100	191830500	13270	13270	13270	13270	0
115	20230724	174000	191830500	13270	13270	13270	13270	0
116	20230724	173900	191830500	13270	13270	13270	13270	0
117	20230724	173800	191830500	13270	13270	13270	13270	0
118	20230724	173700	191830500	13270	13270	13270	13270	0
119	20230724	173600	191830500	13270	13270	13270	13270	0
120	20230724	173500	191830500	13270	13270	13270	13270	0
121	20230724	173400	191830500	13270	13270	13270	13270	0
122	20230724	173300	191830500	13270	13270	13270	13270	1294
123	20230724	173200	191830500	13270	13270	13270	13270	0
124	20230724	173100	191830500	13270	13270	13270	13270	0
125	20230724	173000	191830500	13270	13270	13270	13270	0
126	20230724	172900	191830500	13270	13270	13270	13270	0
127	20230724	172800	191830500	13270	13270	13270	13270	0
128	20230724	172700	191830500	13270	13270	13270	13270	0
129	20230724	172600	191830500	13270	13270	13270	13270	0
130	20230724	172500	191830500	13270	13270	13270	13270	0
131	20230724	172400	191830500	13270	13270	13270	13270	0
132	20230724	172300	191830500	13270	13270	13270	13270	0
133	20230724	172200	191830500	13270	13270	13270	13270	0
134	20230724	172100	191830500	13270	13270	13270	13270	0
135	20230724	172000	191830500	13270	13270	13270	13270	0
136	20230724	171900	191830500	13270	13270	13270	13270	0
137	20230724	171800	191830500	13270	13270	13270	13270	0
138	20230724	171700	191830500	13270	13270	13270	13270	0
139	20230724	171600	191830500	13270	13270	13270	13270	0
140	20230724	171500	191830500	13270	13270	13270	13270	0
141	20230724	171400	191830500	13270	13270	13270	13270	0
142	20230724	171300	191830500	13270	13270	13270	13270	0
143	20230724	171200	191830500	13270	13270	13270	13270	0
144	20230724	171100	191830500	13270	13270	13270	13270	0
145	20230724	171000	191830500	13270	13270	13270	13270	0
146	20230724	170900	191830500	13270	13270	13270	13270	0
147	20230724	170800	191830500	13270	13270	13270	13270	0
148	20230724	170700	191830500	13270	13270	13270	13270	0
149	20230724	170600	191830500	13270	13270	13270	13270	0
150	20230724	170500	191830500	13270	13270	13270	13270	0
151	20230724	170400	191830500	13270	13270	13270	13270	0
152	20230724	170300	191830500	13270	13270	13270	13270	1294
153	20230724	170200	191830500	13270	13270	13270	13270	0
154	20230724	170100	191830500	13270	13270	13270	13270	0
155	20230724	170000	191830500	13270	13270	13270	13270	0
156	20230724	165900	191830500	13270	13270	13270	13270	0
157	20230724	165800	191830500	13270	13270	13270	13270	0
158	20230724	165700	191830500	13270	13270	13270	13270	0
159	20230724	165600	191830500	13270	13270	13270	13270	0
160	20230724	165500	191830500	13270	13270	13270	13270	0
161	20230724	165400	191830500	13270	13270	13270	13270	0
162	20230724	165300	191830500	13270	13270	13270	13270	0
163	20230724	165200	191830500	13270	13270	13270	13270	0
164	20230724	165100	191830500	13270	13270	13270	13270	0
165	20230724	165000	191830500	13270	13270	13270	13270	0
166	20230724	164900	191830500	13270	13270	13270	13270	0
167	20230724	164800	191830500	13270	13270	13270	13270	0
168	20230724	164700	191830500	13270	13270	13270	13270	0
169	20230724	164600	191830500	13270	13270	13270	13270	0
170	20230724	164500	191830500	13270	13270	13270	13270	0
171	20230724	164400	191830500	13270	13270	13270	13270	0
172	20230724	164300	191830500	13270	13270	13270	13270	0
173	20230724	164200	191830500	13270	13270	13270	13270	0
174	20230724	164100	191830500	13270	13270	13270	13270	0
175	20230724	164000	191830500	13270	13270	13270	13270	0
176	20230724	163900	191830500	13270	13270	13270	13270	0
177	20230724	163800	191830500	13270	13270	13270	13270	0
178	20230724	163700	191830500	13270	13270	13270	13270	0
179	20230724	163600	191830500	13270	13270	13270	13270	0
180	20230724	163500	191830500	13270	13270	13270	13270	0
181	20230724	163400	191830500	13270	13270	13270	13270	0
182	20230724	163300	191830500	13270	13270	13270	13270	1294
183	20230724	163200	191830500	13270	13270	13270	13270	0
184	20230724	163100	191830500	13270	13270	13270	13270	0
185	20230724	163000	191830500	13270	13270	13270	13270	0
186	20230724	162900	191830500	13270	13270	13270	13270	0
187	20230724	162800	191830500	13270	13270	13270	13270	0
188	20230724	162700	191830500	13270	13270	13270	13270	0
189	20230724	162600	191830500	13270	13270	13270	13270	0
190	20230724	162500	191830500	13270	13270	13270	13270	0
191	20230724	162400	191830500	13270	13270	13270	13270	0
192	20230724	162300	191830500	13270	13270	13270	13270	0
193	20230724	162200	191830500	13270	13270	13270	13270	0
194	20230724	162100	191830500	13270	13270	13270	13270	0
195	20230724	162000	191830500	13270	13270	13270	13270	0
196	20230724	161900	191830500	13270	13270	13270	13270	0
197	20230724	161800	191830500	13270	13270	13270	13270	0
198	20230724	161700	191830500	13270	13270	13270	13270	0
199	20230724	161600	191830500	13270	13270	13270	13270	0
200	20230724	161500	191830500	13270	13270	13270	13270	0
201	20230724	161400	191830500	13270	13270	13270	13270	0
202	20230724	161300	191830500	13270	13270	13270	13270	0
203	20230724	161200	191830500	13270	13270	13270	13270	0
204	20230724	161100	191830500	13270	13270	13270	13270	0
205	20230724	161000	191830500	13270	13270	13270	13270	0
206	20230724	160900	191830500	13270	13270	13270	13270	0
207	20230724	160800	191830500	13270	13270	13270	13270	0
208	20230724	160700	191830500	13270	13270	13270	13270	0
209	20230724	160600	191830500	13270	13270	13270	13270	0
210	20230724	160500	191830500	13270	13270	13270	13270	0
211	20230724	160400	191830500	13270	13270	13270	13270	0
212	20230724	160300	191830500	13270	13270	13270	13270	1294
213	20230724	160200	191830500	13270	13270	13270	13270	0
214	20230724	160100	191830500	13270	13270	13270	13270	0
215	20230724	160000	191830500	13270	13270	13270	13270	0
216	20230724	155900	191830500	13270	13270	13270	13270	0
217	20230724	155800	191830500	13270	13270	13270	13270	0
218	20230724	155700	191830500	13270	13270	13270	13270	0
219	20230724	155600	191830500	13270	13270	13270	13270	0
220	20230724	155500	191830500	13270	13270	13270	13270	0
221	20230724	155400	191830500	13270	13270	13270	13270	0
222	20230724	155300	191830500	13270	13270	13270	13270	0
223	20230724	155200	191830500	13270	13270	13270	13270	0
224	20230724	155100	191830500	13270	13270	13270	13270	0
225	20230724	155000	191830500	13270	13270	13270	13270	0
226	20230724	154900	191830500	13270	13270	13270	13270	0
227	20230724	154800	191830500	13270	13270	13270	13270	0
228	20230724	154700	191830500	13270	13270	13270	13270	0
229	20230724	154600	191830500	13270	13270	13270	13270	0
230	20230724	154500	191830500	13270	13270	13270	13270	0
231	20230724	154400	191830500	13270	13270	13270	13270	0
232	20230724	154300	191830500	13270	13270	13270	13270	0
233	20230724	154200	191830500	13270	13270	13270	13270	0
234	20230724	154100	191830500	13270	13270	13270	13270	0
235	20230724	154000	191830500	13270	13270	13270	13270	0
236	20230724	153900	191830500	13270	13270	13270	13270	0
237	20230724	153800	191830500	13270	13270	13270	13270	0
238	20230724	153700	191830500	13270	13270	13270	13270	0
239	20230724	153600	191830500	13270	13270	13270	13270	0
240	20230724	153500	191830500	13270	13270	13270	13270	0
241	20230724	153400	191830500	13270	13270	13270	13270	0
242	20230724	153300	191830500	13270	13270	13270	13270	1294
243	20230724	153200	191830500	13270	13270	13270	13270	0
244	20230724	153100	191830500	13270	13270	13270	13270	0
245	20230724	153000	191830500	13270	13270	13270	13270	1294
246	20230724	152900	174659120	13300	13300	13300	13300	0
247	20230724	152800	174659120	13300	13300	13300	13300	0
248	20230724	152700	174659120	13300	13300	13300	13300	0
249	20230724	152600	174659120	13300	13300	13300	13300	0
250	20230724	152500	174659120	13300	13300	13300	13300	0
251	20230724	152400	174659120	13300	13300	13300	13300	0
252	20230724	152300	174659120	13300	13300	13300	13300	0
253	20230724	152200	174659120	13300	13300	13300	13300	0
254	20230724	152100	174659120	13300	13300	13300	13300	0
255	20230724	152000	174659120	13300	13300	13300	13300	0
256	20230724	151900	174659120	13300	13300	13300	13300	0
257	20230724	151800	174659120	13300	13250	13300	13250	101
258	20230724	151700	173320820	13260	13260	13260	13260	1
259	20230724	151600	173307560	13320	13320	13320	13320	0
260	20230724	151500	173307560	13320	13320	13320	13320	2
261	20230724	151400	173280920	13340	13340	13340	13340	60
262	20230724	151300	172480520	13350	13350	13350	13350	0
263	20230724	151200	172480520	13350	13350	13350	13350	59
264	20230724	151100	171692870	13350	13260	13350	13260	1397
265	20230724	151000	153135360	13270	13250	13270	13250	225
266	20230724	150900	150152860	13250	13250	13250	13250	0
267	20230724	150800	150152860	13250	13210	13250	13210	596
268	20230724	150700	142257630	13200	13200	13200	13200	1
269	20230724	150600	142244430	13210	13210	13210	13210	0
270	20230724	150500	142244430	13210	13210	13210	13210	0
271	20230724	150400	142244430	13210	13200	13210	13200	128
272	20230724	150300	140554580	13260	13260	13260	13260	5
273	20230724	150200	140488280	13200	13230	13230	13200	1071
274	20230724	150100	126349030	13270	13270	13270	13270	0
275	20230724	150000	126349030	13270	13270	13270	13270	0
276	20230724	145900	126349030	13270	13270	13270	13270	0
277	20230724	145800	126349030	13270	13270	13270	13270	0
278	20230724	145700	126349030	13270	13270	13270	13270	0
279	20230724	145600	126349030	13270	13270	13270	13270	0
280	20230724	145500	126349030	13270	13270	13270	13270	0
281	20230724	145400	126349030	13270	13250	13270	13250	72
282	20230724	145300	125394390	13260	13260	13260	13260	0
283	20230724	145200	125394390	13260	13260	13260	13260	0
284	20230724	145100	125394390	13260	13250	13260	13250	40
285	20230724	145000	124864320	13250	13250	13250	13250	0
286	20230724	144900	124864320	13250	13230	13250	13230	13
287	20230724	144800	124692270	13250	13250	13250	13250	0
288	20230724	144700	124692270	13250	13250	13250	13250	0
289	20230724	144600	124692270	13250	13250	13250	13250	0
290	20230724	144500	124692270	13250	13250	13250	13250	0
291	20230724	144400	124692270	13250	13250	13250	13250	0
292	20230724	144300	124692270	13250	13250	13250	13250	0
293	20230724	144200	124692270	13250	13260	13260	13250	116
294	20230724	144100	123154630	13290	13290	13290	13290	0
295	20230724	144000	123154630	13290	13290	13290	13290	0
296	20230724	143900	123154630	13290	13290	13290	13290	0
297	20230724	143800	123154630	13290	13290	13290	13290	0
298	20230724	143700	123154630	13290	13290	13290	13290	0
299	20230724	143600	123154630	13290	13290	13290	13290	0
300	20230724	143500	123154630	13290	13290	13290	13290	0
301	20230724	143400	123154630	13290	13290	13290	13290	20
302	20230724	143300	122888830	13290	13290	13290	13290	28
303	20230724	143200	122516710	13290	13290	13290	13290	7
304	20230724	143100	122423680	13290	13290	13290	13290	0
305	20230724	143000	122423680	13290	13290	13290	13290	0
306	20230724	142900	122423680	13290	13290	13290	13290	0
307	20230724	142800	122423680	13290	13290	13290	13290	0
308	20230724	142700	122423680	13290	13290	13290	13290	40
309	20230724	142600	121892080	13290	13290	13290	13290	83
310	20230724	142500	120789010	13290	13290	13290	13290	0
311	20230724	142400	120789010	13290	13290	13290	13290	0
312	20230724	142300	120789010	13290	13290	13290	13290	25
313	20230724	142200	120456760	13260	13260	13260	13260	0
314	20230724	142100	120456760	13260	13260	13260	13260	0
315	20230724	142000	120456760	13260	13260	13260	13260	0
316	20230724	141900	120456760	13260	13260	13260	13260	0
317	20230724	141800	120456760	13260	13260	13260	13260	0
318	20230724	141700	120456760	13260	13260	13260	13260	5
319	20230724	141600	120390460	13260	13260	13260	13260	1
320	20230724	141500	120377200	13290	13280	13290	13280	73
321	20230724	141400	119407690	13280	13270	13280	13270	85
322	20230724	141300	118279300	13270	13270	13270	13270	133
323	20230724	141200	116514390	13270	13270	13270	13270	0
324	20230724	141100	116514390	13270	13270	13270	13270	0
325	20230724	141000	116514390	13270	13270	13270	13270	0
326	20230724	140900	116514390	13270	13270	13270	13270	0
327	20230724	140800	116514390	13270	13260	13270	13260	54
328	20230724	140700	115798270	13260	13260	13260	13260	1
329	20230724	140600	115785010	13210	13210	13210	13210	0
330	20230724	140500	115785010	13210	13210	13210	13210	0
331	20230724	140400	115785010	13210	13210	13210	13210	1
332	20230724	140300	115771800	13210	13210	13210	13210	2
333	20230724	140200	115745380	13210	13210	13210	13210	0
334	20230724	140100	115745380	13210	13210	13210	13210	0
335	20230724	140000	115745380	13210	13220	13220	13210	227
336	20230724	135900	112746340	13220	13220	13220	13220	0
337	20230724	135800	112746340	13220	13220	13220	13220	0
338	20230724	135700	112746340	13220	13220	13220	13220	0
339	20230724	135600	112746340	13220	13230	13230	13220	199
340	20230724	135500	110115410	13230	13230	13230	13230	7
341	20230724	135400	110022800	13220	13220	13220	13220	0
342	20230724	135300	110022800	13220	13220	13220	13220	1
343	20230724	135200	110009580	13220	13220	13220	13220	0
344	20230724	135100	110009580	13220	13220	13220	13220	0
345	20230724	135000	110009580	13220	13220	13220	13220	0
346	20230724	134900	110009580	13220	13220	13220	13220	30
347	20230724	134800	109612980	13280	13280	13280	13280	0
348	20230724	134700	109612980	13280	13280	13280	13280	0
349	20230724	134600	109612980	13280	13280	13280	13280	0
350	20230724	134500	109612980	13280	13280	13280	13280	0
351	20230724	134400	109612980	13280	13280	13280	13280	0
352	20230724	134300	109612980	13280	13280	13280	13280	0
353	20230724	134200	109612980	13280	13280	13280	13280	0
354	20230724	134100	109612980	13280	13280	13280	13280	0
355	20230724	134000	109612980	13280	13280	13280	13280	0
356	20230724	133900	109612980	13280	13280	13280	13280	0
357	20230724	133800	109612980	13280	13280	13280	13280	0
358	20230724	133700	109612980	13280	13280	13280	13280	0
359	20230724	133600	109612980	13280	13280	13280	13280	0
360	20230724	133500	109612980	13280	13280	13280	13280	0
361	20230724	133400	109612980	13280	13280	13280	13280	0
362	20230724	133300	109612980	13280	13280	13280	13280	0
363	20230724	133200	109612980	13280	13280	13280	13280	0
364	20230724	133100	109612980	13280	13280	13280	13280	0
365	20230724	133000	109612980	13280	13280	13280	13280	0
366	20230724	132900	109612980	13280	13280	13280	13280	0
367	20230724	132800	109612980	13280	13280	13280	13280	0
368	20230724	132700	109612980	13280	13280	13280	13280	0
369	20230724	132600	109612980	13280	13280	13280	13280	0
370	20230724	132500	109612980	13280	13280	13280	13280	0
371	20230724	132400	109612980	13280	13280	13280	13280	0
372	20230724	132300	109612980	13280	13280	13280	13280	0
373	20230724	132200	109612980	13280	13280	13280	13280	0
374	20230724	132100	109612980	13280	13280	13280	13280	0
375	20230724	132000	109612980	13280	13280	13280	13280	0
376	20230724	131900	109612980	13280	13280	13280	13280	0
377	20230724	131800	109612980	13280	13280	13280	13280	0
378	20230724	131700	109612980	13280	13280	13280	13280	0
379	20230724	131600	109612980	13280	13280	13280	13280	0
380	20230724	131500	109612980	13280	13280	13280	13280	0
381	20230724	131400	109612980	13280	13280	13280	13280	0
382	20230724	131300	109612980	13280	13280	13280	13280	0
383	20230724	131200	109612980	13280	13280	13280	13280	0
384	20230724	131100	109612980	13280	13280	13280	13280	0
385	20230724	131000	109612980	13280	13280	13280	13280	0
386	20230724	130900	109612980	13280	13280	13280	13280	0
387	20230724	130800	109612980	13280	13280	13280	13280	0
388	20230724	130700	109612980	13280	13280	13280	13280	0
389	20230724	130600	109612980	13280	13280	13280	13280	3
390	20230724	130500	109573140	13280	13280	13280	13280	50
391	20230724	130400	108909140	13280	13280	13280	13280	0
392	20230724	130300	108909140	13280	13280	13280	13280	0
393	20230724	130200	108909140	13280	13280	13280	13280	0
394	20230724	130100	108909140	13280	13280	13280	13280	0
395	20230724	130000	108909140	13280	13280	13280	13280	0
396	20230724	125900	108909140	13280	13280	13280	13280	20
397	20230724	125800	108643540	13280	13280	13280	13280	0
398	20230724	125700	108643540	13280	13280	13280	13280	11
399	20230724	125600	108497460	13210	13210	13210	13210	70
400	20230724	125500	107572760	13210	13210	13210	13210	0
401	20230724	125400	107572760	13210	13210	13210	13210	0
402	20230724	125300	107572760	13210	13210	13210	13210	0
403	20230724	125200	107572760	13210	13210	13210	13210	0
404	20230724	125100	107572760	13210	13210	13210	13210	0
405	20230724	125000	107572760	13210	13210	13210	13210	0
406	20230724	124900	107572760	13210	13210	13210	13210	0
407	20230724	124800	107572760	13210	13210	13210	13210	0
408	20230724	124700	107572760	13210	13220	13220	13210	111
409	20230724	124600	106106100	13220	13240	13240	13220	60
410	20230724	124500	105312290	13290	13290	13290	13290	0
411	20230724	124400	105312290	13290	13290	13290	13290	0
412	20230724	124300	105312290	13290	13290	13290	13290	0
413	20230724	124200	105312290	13290	13290	13290	13290	0
414	20230724	124100	105312290	13290	13290	13290	13290	0
415	20230724	124000	105312290	13290	13290	13290	13290	0
416	20230724	123900	105312290	13290	13290	13290	13290	0
417	20230724	123800	105312290	13290	13290	13290	13290	0
418	20230724	123700	105312290	13290	13290	13290	13290	0
419	20230724	123600	105312290	13290	13290	13290	13290	0
420	20230724	123500	105312290	13290	13290	13290	13290	0
421	20230724	123400	105312290	13290	13290	13290	13290	0
422	20230724	123300	105312290	13290	13290	13290	13290	0
423	20230724	123200	105312290	13290	13290	13290	13290	0
424	20230724	123100	105312290	13290	13290	13290	13290	0
425	20230724	123000	105312290	13290	13290	13290	13290	0
426	20230724	122900	105312290	13290	13290	13290	13290	0
427	20230724	122800	105312290	13290	13290	13290	13290	0
428	20230724	122700	105312290	13290	13290	13290	13290	0
429	20230724	122600	105312290	13290	13290	13290	13290	0
430	20230724	122500	105312290	13290	13290	13290	13290	0
431	20230724	122400	105312290	13290	13290	13290	13290	0
432	20230724	122300	105312290	13290	13290	13290	13290	0
433	20230724	122200	105312290	13290	13290	13290	13290	0
434	20230724	122100	105312290	13290	13290	13290	13290	0
435	20230724	122000	105312290	13290	13290	13290	13290	50
436	20230724	121900	104647790	13290	13290	13290	13290	0
437	20230724	121800	104647790	13290	13290	13290	13290	6
438	20230724	121700	104568050	13220	13220	13220	13220	0
439	20230724	121600	104568050	13220	13220	13220	13220	10
440	20230724	121500	104435850	13220	13220	13220	13220	1
441	20230724	121400	104422630	13290	13290	13290	13290	0
442	20230724	121300	104422630	13290	13290	13290	13290	0
443	20230724	121200	104422630	13290	13290	13290	13290	0
444	20230724	121100	104422630	13290	13290	13290	13290	0
445	20230724	121000	104422630	13290	13290	13290	13290	0
446	20230724	120900	104422630	13290	13210	13290	13210	22
447	20230724	120800	104131930	13210	13210	13210	13210	9
448	20230724	120700	104013040	13290	13210	13290	13210	85
449	20230724	120600	102890030	13200	13200	13200	13200	0
450	20230724	120500	102890030	13200	13240	13240	13200	286
451	20230724	120400	99110570	13230	13230	13230	13230	0
452	20230724	120300	99110570	13230	13230	13230	13230	0
453	20230724	120200	99110570	13230	13230	13230	13230	0
454	20230724	120100	99110570	13230	13230	13230	13230	0
455	20230724	120000	99110570	13230	13230	13230	13230	0
456	20230724	115900	99110570	13230	13230	13230	13230	1
457	20230724	115800	99097340	13300	13300	13300	13300	0
458	20230724	115700	99097340	13300	13300	13300	13300	0
459	20230724	115600	99097340	13300	13300	13300	13300	0
460	20230724	115500	99097340	13300	13300	13300	13300	0
461	20230724	115400	99097340	13300	13300	13300	13300	0
462	20230724	115300	99097340	13300	13300	13300	13300	0
463	20230724	115200	99097340	13300	13300	13300	13300	0
464	20230724	115100	99097340	13300	13300	13300	13300	0
465	20230724	115000	99097340	13300	13300	13300	13300	0
466	20230724	114900	99097340	13300	13300	13300	13300	0
467	20230724	114800	99097340	13300	13300	13300	13300	30
468	20230724	114700	98698340	13310	13310	13310	13310	0
469	20230724	114600	98698340	13310	13260	13310	13260	6
470	20230724	114500	98618530	13260	13250	13260	13250	1244
471	20230724	114400	82123920	13220	13220	13220	13220	0
472	20230724	114300	82123920	13220	13220	13220	13220	0
473	20230724	114200	82123920	13220	13220	13220	13220	0
474	20230724	114100	82123920	13220	13220	13220	13220	0
475	20230724	114000	82123920	13220	13220	13220	13220	0
476	20230724	113900	82123920	13220	13220	13220	13220	0
477	20230724	113800	82123920	13220	13220	13220	13220	0
478	20230724	113700	82123920	13220	13220	13220	13220	0
479	20230724	113600	82123920	13220	13220	13220	13220	0
480	20230724	113500	82123920	13220	13220	13220	13220	0
481	20230724	113400	82123920	13220	13220	13220	13220	0
482	20230724	113300	82123920	13220	13220	13220	13220	0
483	20230724	113200	82123920	13220	13220	13220	13220	0
484	20230724	113100	82123920	13220	13220	13220	13220	150
485	20230724	113000	80140920	13210	13220	13220	13210	3
486	20230724	112900	80101270	13250	13250	13250	13250	0
487	20230724	112800	80101270	13250	13210	13250	13200	102
488	20230724	112700	78754120	13250	13250	13250	13250	0
489	20230724	112600	78754120	13250	13250	13250	13250	0
490	20230724	112500	78754120	13250	13250	13250	13250	0
491	20230724	112400	78754120	13250	13250	13250	13250	5
492	20230724	112300	78687870	13210	13210	13210	13210	10
493	20230724	112200	78555770	13200	13200	13200	13200	0
494	20230724	112100	78555770	13200	13200	13200	13200	0
495	20230724	112000	78555770	13200	13200	13200	13200	0
496	20230724	111900	78555770	13200	13200	13200	13200	0
497	20230724	111800	78555770	13200	13200	13200	13200	0
498	20230724	111700	78555770	13200	13200	13200	13200	0
499	20230724	111600	78555770	13200	13210	13210	13200	100
500	20230724	111500	77235470	13250	13250	13250	13250	0
501	20230724	111400	77235470	13250	13250	13250	13250	0
502	20230724	111300	77235470	13250	13240	13260	13240	291
503	20230724	111200	73377810	13210	13210	13220	13210	5
504	20230724	111100	73311750	13200	13200	13200	13200	100
505	20230724	111000	71991750	13240	13220	13240	13220	28
506	20230724	110900	71621110	13200	13200	13200	13200	0
507	20230724	110800	71621110	13200	13200	13200	13200	0
508	20230724	110700	71621110	13200	13200	13200	13200	0
509	20230724	110600	71621110	13200	13210	13210	13200	42
510	20230724	110500	71066300	13210	13210	13210	13210	3
511	20230724	110400	71026670	13220	13220	13220	13220	0
512	20230724	110300	71026670	13220	13220	13220	13220	0
513	20230724	110200	71026670	13220	13220	13220	13220	0
514	20230724	110100	71026670	13220	13220	13220	13220	10
515	20230724	110000	70894470	13220	13220	13220	13220	0
516	20230724	105900	70894470	13220	13220	13220	13220	0
517	20230724	105800	70894470	13220	13220	13220	13220	0
518	20230724	105700	70894470	13220	13220	13220	13220	0
519	20230724	105600	70894470	13220	13220	13220	13220	1
520	20230724	105500	70881250	13210	13210	13210	13210	0
521	20230724	105400	70881250	13210	13210	13210	13210	0
522	20230724	105300	70881250	13210	13210	13210	13210	0
523	20230724	105200	70881250	13210	13210	13210	13210	65
524	20230724	105100	70022600	13210	13210	13210	13210	0
525	20230724	105000	70022600	13210	13210	13210	13210	0
526	20230724	104900	70022600	13210	13210	13210	13210	210
527	20230724	104800	67248500	13210	13210	13210	13210	0
528	20230724	104700	67248500	13210	13210	13210	13210	100
529	20230724	104600	65927500	13230	13230	13230	13230	0
530	20230724	104500	65927500	13230	13230	13230	13230	1
531	20230724	104400	65914270	13210	13220	13220	13210	100
532	20230724	104300	64592680	13260	13260	13260	13260	0
533	20230724	104200	64592680	13260	13260	13260	13260	0
534	20230724	104100	64592680	13260	13260	13260	13260	0
535	20230724	104000	64592680	13260	13260	13260	13260	1
536	20230724	103900	64579420	13260	13260	13260	13260	0
537	20230724	103800	64579420	13260	13250	13260	13250	17
538	20230724	103700	64354010	13260	13260	13260	13260	0
539	20230724	103600	64354010	13260	13260	13260	13260	0
540	20230724	103500	64354010	13260	13260	13260	13260	0
541	20230724	103400	64354010	13260	13260	13260	13260	0
542	20230724	103300	64354010	13260	13260	13260	13260	1
543	20230724	103200	64340750	13260	13260	13260	13260	2
544	20230724	103100	64314230	13210	13230	13230	13210	500
545	20230724	103000	57707830	13260	13240	13260	13240	20
546	20230724	102900	57442830	13210	13210	13210	13210	0
547	20230724	102800	57442830	13210	13210	13210	13210	0
548	20230724	102700	57442830	13210	13210	13210	13210	0
549	20230724	102600	57442830	13210	13210	13210	13210	0
550	20230724	102500	57442830	13210	13220	13220	13210	69
551	20230724	102400	56531260	13230	13220	13230	13220	10
552	20230724	102300	56398970	13200	13210	13210	13200	75
553	20230724	102200	55408240	13210	13250	13250	13210	192
554	20230724	102100	52870720	13240	13240	13240	13240	23
555	20230724	102000	52566200	13240	13250	13250	13230	179
556	20230724	101900	50196230	13250	13250	13250	13250	0
557	20230724	101800	50196230	13250	13260	13260	13250	163
558	20230724	101700	48035870	13250	13250	13250	13250	0
559	20230724	101600	48035870	13250	13250	13250	13250	0
560	20230724	101500	48035870	13250	13250	13250	13250	0
561	20230724	101400	48035870	13250	13250	13250	13250	0
562	20230724	101300	48035870	13250	13250	13250	13250	22
563	20230724	101200	47744370	13250	13310	13310	13250	154
564	20230724	101100	45701470	13250	13250	13250	13250	0
565	20230724	101000	45701470	13250	13250	13250	13250	0
566	20230724	100900	45701470	13250	13260	13260	13250	50
567	20230724	100800	45038930	13240	13240	13240	13240	0
568	20230724	100700	45038930	13240	13240	13240	13240	0
569	20230724	100600	45038930	13240	13240	13240	13240	0
570	20230724	100500	45038930	13240	13310	13310	13240	534
571	20230724	100400	37952930	13300	13300	13300	13300	0
572	20230724	100300	37952930	13300	13300	13300	13300	0
573	20230724	100200	37952930	13300	13300	13300	13300	0
574	20230724	100100	37952930	13300	13310	13310	13300	118
575	20230724	100000	36382880	13310	13310	13310	13310	0
576	20230724	095900	36382880	13310	13310	13310	13310	0
577	20230724	095800	36382880	13310	13310	13310	13310	0
578	20230724	095700	36382880	13310	13310	13310	13310	0
579	20230724	095600	36382880	13310	13320	13320	13310	300
580	20230724	095500	32387780	13330	13330	13330	13330	50
581	20230724	095400	31721280	13320	13320	13320	13320	0
582	20230724	095300	31721280	13320	13320	13320	13320	0
583	20230724	095200	31721280	13320	13320	13320	13320	0
584	20230724	095100	31721280	13320	13320	13320	13320	3
585	20230724	095000	31681320	13320	13320	13320	13320	3
586	20230724	094900	31641360	13330	13320	13330	13320	103
587	20230724	094800	30269370	13330	13330	13330	13330	0
588	20230724	094700	30269370	13330	13330	13330	13320	45
589	20230724	094600	29669770	13320	13320	13320	13320	100
590	20230724	094500	28337770	13320	13320	13320	13320	34
591	20230724	094400	27884890	13310	13310	13310	13310	0
592	20230724	094300	27884890	13310	13310	13310	13310	0
593	20230724	094200	27884890	13310	13310	13310	13310	1
594	20230724	094100	27871580	13310	13310	13310	13280	41
595	20230724	094000	27326540	13310	13350	13350	13310	52
596	20230724	093900	26634340	13310	13310	13310	13310	0
597	20230724	093800	26634340	13310	13310	13310	13310	110
598	20230724	093700	25170240	13430	13340	13430	13310	157
599	20230724	093600	23078040	13330	13360	13360	13330	135
600	20230724	093500	21274550	13360	13370	13370	13350	205
601	20230724	093400	18535710	13370	13370	13370	13370	0
602	20230724	093300	18535710	13370	13370	13370	13370	10
603	20230724	093200	18402010	13370	13430	13430	13370	32
604	20230724	093100	17973950	13390	13390	13390	13390	10
605	20230724	093000	17840050	13390	13390	13390	13390	0
606	20230724	092900	17840050	13390	13390	13390	13390	20
607	20230724	092800	17572250	13390	13390	13390	13390	30
608	20230724	092700	17170550	13390	13390	13390	13390	0
609	20230724	092600	17170550	13390	13390	13390	13390	36
610	20230724	092500	16688510	13390	13400	13400	13390	100
611	20230724	092400	15349410	13390	13430	13430	13390	200
612	20230724	092300	12667870	13430	13430	13430	13430	100
613	20230724	092200	11324870	13430	13470	13470	13430	100
614	20230724	092100	9981030	13580	13580	13580	13580	0
615	20230724	092000	9981030	13580	13580	13580	13580	0
616	20230724	091900	9981030	13580	13580	13580	13580	0
617	20230724	091800	9981030	13580	13510	13580	13510	20
618	20230724	091700	9710370	13460	13460	13460	13460	0
619	20230724	091600	9710370	13460	13480	13480	13460	60
620	20230724	091500	8902610	13550	13500	13550	13500	5
621	20230724	091400	8834980	13490	13460	13490	13460	12
622	20230724	091300	8673400	13460	13460	13460	13460	0
623	20230724	091200	8673400	13460	13460	13460	13460	70
624	20230724	091100	7731200	13460	13460	13460	13460	0
625	20230724	091000	7731200	13460	13460	13460	13460	129
626	20230724	090900	5994860	13750	13550	13750	13450	320
627	20230724	090800	1669510	13550	13550	13550	13550	0
628	20230724	090700	1669510	13550	13550	13550	13550	45
629	20230724	090600	1059760	13600	13600	13600	13600	0
630	20230724	090500	1059760	13600	13600	13600	13600	0
631	20230724	090400	1059760	13600	13600	13600	13600	50
632	20230724	090300	379760	13600	13600	13600	13600	0
633	20230724	090200	379760	13600	13600	13600	13600	0
634	20230724	090100	379760	13600	13600	13600	13600	2
635	20230724	090000	352560	13560	13560	13560	13560	26