KissMeData/196300/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	200700	768895880	15980	15980	15980	15980	2511
3	20230724	200600	768895880	15980	15980	15980	15980	0
4	20230724	200500	768895880	15980	15980	15980	15980	0
5	20230724	200400	768895880	15980	15980	15980	15980	0
6	20230724	200300	768895880	15980	15980	15980	15980	0
7	20230724	200200	768895880	15980	15980	15980	15980	0
8	20230724	200100	768895880	15980	15980	15980	15980	0
9	20230724	200000	768895880	15980	15980	15980	15980	0
10	20230724	195900	768895880	15980	15980	15980	15980	0
11	20230724	195800	768895880	15980	15980	15980	15980	0
12	20230724	195700	768895880	15980	15980	15980	15980	0
13	20230724	195600	768895880	15980	15980	15980	15980	0
14	20230724	195500	768895880	15980	15980	15980	15980	0
15	20230724	195400	768895880	15980	15980	15980	15980	0
16	20230724	195300	768895880	15980	15980	15980	15980	0
17	20230724	195200	768895880	15980	15980	15980	15980	0
18	20230724	195100	768895880	15980	15980	15980	15980	0
19	20230724	195000	768895880	15980	15980	15980	15980	0
20	20230724	194900	768895880	15980	15980	15980	15980	0
21	20230724	194800	768895880	15980	15980	15980	15980	0
22	20230724	194700	768895880	15980	15980	15980	15980	0
23	20230724	194600	768895880	15980	15980	15980	15980	0
24	20230724	194500	768895880	15980	15980	15980	15980	0
25	20230724	194400	768895880	15980	15980	15980	15980	0
26	20230724	194300	768895880	15980	15980	15980	15980	0
27	20230724	194200	768895880	15980	15980	15980	15980	0
28	20230724	194100	768895880	15980	15980	15980	15980	0
29	20230724	194000	768895880	15980	15980	15980	15980	0
30	20230724	193900	768895880	15980	15980	15980	15980	0
31	20230724	193800	768895880	15980	15980	15980	15980	0
32	20230724	193700	768895880	15980	15980	15980	15980	2511
33	20230724	193600	768895880	15980	15980	15980	15980	0
34	20230724	193500	768895880	15980	15980	15980	15980	0
35	20230724	193400	768895880	15980	15980	15980	15980	0
36	20230724	193300	768895880	15980	15980	15980	15980	0
37	20230724	193200	768895880	15980	15980	15980	15980	0
38	20230724	193100	768895880	15980	15980	15980	15980	0
39	20230724	193000	768895880	15980	15980	15980	15980	0
40	20230724	192900	768895880	15980	15980	15980	15980	0
41	20230724	192800	768895880	15980	15980	15980	15980	0
42	20230724	192700	768895880	15980	15980	15980	15980	0
43	20230724	192600	768895880	15980	15980	15980	15980	0
44	20230724	192500	768895880	15980	15980	15980	15980	0
45	20230724	192400	768895880	15980	15980	15980	15980	0
46	20230724	192300	768895880	15980	15980	15980	15980	0
47	20230724	192200	768895880	15980	15980	15980	15980	0
48	20230724	192100	768895880	15980	15980	15980	15980	0
49	20230724	192000	768895880	15980	15980	15980	15980	0
50	20230724	191900	768895880	15980	15980	15980	15980	0
51	20230724	191800	768895880	15980	15980	15980	15980	0
52	20230724	191700	768895880	15980	15980	15980	15980	0
53	20230724	191600	768895880	15980	15980	15980	15980	0
54	20230724	191500	768895880	15980	15980	15980	15980	0
55	20230724	191400	768895880	15980	15980	15980	15980	0
56	20230724	191300	768895880	15980	15980	15980	15980	0
57	20230724	191200	768895880	15980	15980	15980	15980	0
58	20230724	191100	768895880	15980	15980	15980	15980	0
59	20230724	191000	768895880	15980	15980	15980	15980	0
60	20230724	190900	768895880	15980	15980	15980	15980	0
61	20230724	190800	768895880	15980	15980	15980	15980	0
62	20230724	190700	768895880	15980	15980	15980	15980	2511
63	20230724	190600	768895880	15980	15980	15980	15980	0
64	20230724	190500	768895880	15980	15980	15980	15980	0
65	20230724	190400	768895880	15980	15980	15980	15980	0
66	20230724	190300	768895880	15980	15980	15980	15980	0
67	20230724	190200	768895880	15980	15980	15980	15980	0
68	20230724	190100	768895880	15980	15980	15980	15980	0
69	20230724	190000	768895880	15980	15980	15980	15980	0
70	20230724	185900	768895880	15980	15980	15980	15980	0
71	20230724	185800	768895880	15980	15980	15980	15980	0
72	20230724	185700	768895880	15980	15980	15980	15980	0
73	20230724	185600	768895880	15980	15980	15980	15980	0
74	20230724	185500	768895880	15980	15980	15980	15980	0
75	20230724	185400	768895880	15980	15980	15980	15980	0
76	20230724	185300	768895880	15980	15980	15980	15980	0
77	20230724	185200	768895880	15980	15980	15980	15980	0
78	20230724	185100	768895880	15980	15980	15980	15980	0
79	20230724	185000	768895880	15980	15980	15980	15980	0
80	20230724	184900	768895880	15980	15980	15980	15980	0
81	20230724	184800	768895880	15980	15980	15980	15980	0
82	20230724	184700	768895880	15980	15980	15980	15980	0
83	20230724	184600	768895880	15980	15980	15980	15980	0
84	20230724	184500	768895880	15980	15980	15980	15980	0
85	20230724	184400	768895880	15980	15980	15980	15980	0
86	20230724	184300	768895880	15980	15980	15980	15980	0
87	20230724	184200	768895880	15980	15980	15980	15980	0
88	20230724	184100	768895880	15980	15980	15980	15980	0
89	20230724	184000	768895880	15980	15980	15980	15980	0
90	20230724	183900	768895880	15980	15980	15980	15980	0
91	20230724	183800	768895880	15980	15980	15980	15980	0
92	20230724	183700	768895880	15980	15980	15980	15980	2511
93	20230724	183600	768895880	15980	15980	15980	15980	0
94	20230724	183500	768895880	15980	15980	15980	15980	0
95	20230724	183400	768895880	15980	15980	15980	15980	0
96	20230724	183300	768895880	15980	15980	15980	15980	0
97	20230724	183200	768895880	15980	15980	15980	15980	0
98	20230724	183100	768895880	15980	15980	15980	15980	0
99	20230724	183000	768895880	15980	15980	15980	15980	0
100	20230724	182900	768895880	15980	15980	15980	15980	0
101	20230724	182800	768895880	15980	15980	15980	15980	0
102	20230724	182700	768895880	15980	15980	15980	15980	0
103	20230724	182600	768895880	15980	15980	15980	15980	0
104	20230724	182500	768895880	15980	15980	15980	15980	0
105	20230724	182400	768895880	15980	15980	15980	15980	0
106	20230724	182300	768895880	15980	15980	15980	15980	0
107	20230724	182200	768895880	15980	15980	15980	15980	0
108	20230724	182100	768895880	15980	15980	15980	15980	0
109	20230724	182000	768895880	15980	15980	15980	15980	0
110	20230724	181900	768895880	15980	15980	15980	15980	0
111	20230724	181800	768895880	15980	15980	15980	15980	0
112	20230724	181700	768895880	15980	15980	15980	15980	0
113	20230724	181600	768895880	15980	15980	15980	15980	0
114	20230724	181500	768895880	15980	15980	15980	15980	0
115	20230724	181400	768895880	15980	15980	15980	15980	0
116	20230724	181300	768895880	15980	15980	15980	15980	0
117	20230724	181200	768895880	15980	15980	15980	15980	0
118	20230724	181100	768895880	15980	15980	15980	15980	0
119	20230724	181000	768895880	15980	15980	15980	15980	0
120	20230724	180900	768895880	15980	15980	15980	15980	0
121	20230724	180800	768895880	15980	15980	15980	15980	0
122	20230724	180700	768895880	15980	15980	15980	15980	2511
123	20230724	180600	768895880	15980	15980	15980	15980	0
124	20230724	180500	768895880	15980	15980	15980	15980	0
125	20230724	180400	768895880	15980	15980	15980	15980	0
126	20230724	180300	768895880	15980	15980	15980	15980	0
127	20230724	180200	768895880	15980	15980	15980	15980	0
128	20230724	180100	768895880	15980	15980	15980	15980	0
129	20230724	180000	768895880	15980	15980	15980	15980	0
130	20230724	175900	768895880	15980	15980	15980	15980	0
131	20230724	175800	768895880	15980	15980	15980	15980	0
132	20230724	175700	768895880	15980	15980	15980	15980	0
133	20230724	175600	768895880	15980	15980	15980	15980	0
134	20230724	175500	768895880	15980	15980	15980	15980	0
135	20230724	175400	768895880	15980	15980	15980	15980	0
136	20230724	175300	768895880	15980	15980	15980	15980	0
137	20230724	175200	768895880	15980	15980	15980	15980	0
138	20230724	175100	768895880	15980	15980	15980	15980	0
139	20230724	175000	768895880	15980	15980	15980	15980	0
140	20230724	174900	768895880	15980	15980	15980	15980	0
141	20230724	174800	768895880	15980	15980	15980	15980	0
142	20230724	174700	768895880	15980	15980	15980	15980	0
143	20230724	174600	768895880	15980	15980	15980	15980	0
144	20230724	174500	768895880	15980	15980	15980	15980	0
145	20230724	174400	768895880	15980	15980	15980	15980	0
146	20230724	174300	768895880	15980	15980	15980	15980	0
147	20230724	174200	768895880	15980	15980	15980	15980	0
148	20230724	174100	768895880	15980	15980	15980	15980	0
149	20230724	174000	768895880	15980	15980	15980	15980	0
150	20230724	173900	768895880	15980	15980	15980	15980	0
151	20230724	173800	768895880	15980	15980	15980	15980	0
152	20230724	173700	768895880	15980	15980	15980	15980	2511
153	20230724	173600	768895880	15980	15980	15980	15980	0
154	20230724	173500	768895880	15980	15980	15980	15980	0
155	20230724	173400	768895880	15980	15980	15980	15980	0
156	20230724	173300	768895880	15980	15980	15980	15980	0
157	20230724	173200	768895880	15980	15980	15980	15980	0
158	20230724	173100	768895880	15980	15980	15980	15980	0
159	20230724	173000	768895880	15980	15980	15980	15980	0
160	20230724	172900	768895880	15980	15980	15980	15980	0
161	20230724	172800	768895880	15980	15980	15980	15980	0
162	20230724	172700	768895880	15980	15980	15980	15980	0
163	20230724	172600	768895880	15980	15980	15980	15980	0
164	20230724	172500	768895880	15980	15980	15980	15980	0
165	20230724	172400	768895880	15980	15980	15980	15980	0
166	20230724	172300	768895880	15980	15980	15980	15980	0
167	20230724	172200	768895880	15980	15980	15980	15980	0
168	20230724	172100	768895880	15980	15980	15980	15980	0
169	20230724	172000	768895880	15980	15980	15980	15980	0
170	20230724	171900	768895880	15980	15980	15980	15980	0
171	20230724	171800	768895880	15980	15980	15980	15980	0
172	20230724	171700	768895880	15980	15980	15980	15980	0
173	20230724	171600	768895880	15980	15980	15980	15980	0
174	20230724	171500	768895880	15980	15980	15980	15980	0
175	20230724	171400	768895880	15980	15980	15980	15980	0
176	20230724	171300	768895880	15980	15980	15980	15980	0
177	20230724	171200	768895880	15980	15980	15980	15980	0
178	20230724	171100	768895880	15980	15980	15980	15980	0
179	20230724	171000	768895880	15980	15980	15980	15980	0
180	20230724	170900	768895880	15980	15980	15980	15980	0
181	20230724	170800	768895880	15980	15980	15980	15980	0
182	20230724	170700	768895880	15980	15980	15980	15980	2511
183	20230724	170600	768895880	15980	15980	15980	15980	0
184	20230724	170500	768895880	15980	15980	15980	15980	0
185	20230724	170400	768895880	15980	15980	15980	15980	0
186	20230724	170300	768895880	15980	15980	15980	15980	0
187	20230724	170200	768895880	15980	15980	15980	15980	0
188	20230724	170100	768895880	15980	15980	15980	15980	0
189	20230724	170000	768895880	15980	15980	15980	15980	0
190	20230724	165900	768895880	15980	15980	15980	15980	0
191	20230724	165800	768895880	15980	15980	15980	15980	0
192	20230724	165700	768895880	15980	15980	15980	15980	0
193	20230724	165600	768895880	15980	15980	15980	15980	0
194	20230724	165500	768895880	15980	15980	15980	15980	0
195	20230724	165400	768895880	15980	15980	15980	15980	0
196	20230724	165300	768895880	15980	15980	15980	15980	0
197	20230724	165200	768895880	15980	15980	15980	15980	0
198	20230724	165100	768895880	15980	15980	15980	15980	0
199	20230724	165000	768895880	15980	15980	15980	15980	0
200	20230724	164900	768895880	15980	15980	15980	15980	0
201	20230724	164800	768895880	15980	15980	15980	15980	0
202	20230724	164700	768895880	15980	15980	15980	15980	0
203	20230724	164600	768895880	15980	15980	15980	15980	0
204	20230724	164500	768895880	15980	15980	15980	15980	0
205	20230724	164400	768895880	15980	15980	15980	15980	0
206	20230724	164300	768895880	15980	15980	15980	15980	0
207	20230724	164200	768895880	15980	15980	15980	15980	0
208	20230724	164100	768895880	15980	15980	15980	15980	0
209	20230724	164000	768895880	15980	15980	15980	15980	0
210	20230724	163900	768895880	15980	15980	15980	15980	0
211	20230724	163800	768895880	15980	15980	15980	15980	0
212	20230724	163700	768895880	15980	15980	15980	15980	2511
213	20230724	163600	768895880	15980	15980	15980	15980	0
214	20230724	163500	768895880	15980	15980	15980	15980	0
215	20230724	163400	768895880	15980	15980	15980	15980	0
216	20230724	163300	768895880	15980	15980	15980	15980	0
217	20230724	163200	768895880	15980	15980	15980	15980	0
218	20230724	163100	768895880	15980	15980	15980	15980	0
219	20230724	163000	768895880	15980	15980	15980	15980	0
220	20230724	162900	768895880	15980	15980	15980	15980	0
221	20230724	162800	768895880	15980	15980	15980	15980	0
222	20230724	162700	768895880	15980	15980	15980	15980	0
223	20230724	162600	768895880	15980	15980	15980	15980	0
224	20230724	162500	768895880	15980	15980	15980	15980	0
225	20230724	162400	768895880	15980	15980	15980	15980	0
226	20230724	162300	768895880	15980	15980	15980	15980	0
227	20230724	162200	768895880	15980	15980	15980	15980	0
228	20230724	162100	768895880	15980	15980	15980	15980	0
229	20230724	162000	768895880	15980	15980	15980	15980	0
230	20230724	161900	768895880	15980	15980	15980	15980	0
231	20230724	161800	768895880	15980	15980	15980	15980	0
232	20230724	161700	768895880	15980	15980	15980	15980	0
233	20230724	161600	768895880	15980	15980	15980	15980	0
234	20230724	161500	768895880	15980	15980	15980	15980	0
235	20230724	161400	768895880	15980	15980	15980	15980	0
236	20230724	161300	768895880	15980	15980	15980	15980	0
237	20230724	161200	768895880	15980	15980	15980	15980	0
238	20230724	161100	768895880	15980	15980	15980	15980	0
239	20230724	161000	768895880	15980	15980	15980	15980	0
240	20230724	160900	768895880	15980	15980	15980	15980	0
241	20230724	160800	768895880	15980	15980	15980	15980	0
242	20230724	160700	768895880	15980	15980	15980	15980	2511
243	20230724	160600	768895880	15980	15980	15980	15980	0
244	20230724	160500	768895880	15980	15980	15980	15980	0
245	20230724	160400	768895880	15980	15980	15980	15980	0
246	20230724	160300	768895880	15980	15980	15980	15980	0
247	20230724	160200	768895880	15980	15980	15980	15980	0
248	20230724	160100	768895880	15980	15980	15980	15980	0
249	20230724	160000	768895880	15980	15980	15980	15980	0
250	20230724	155900	768895880	15980	15980	15980	15980	0
251	20230724	155800	768895880	15980	15980	15980	15980	0
252	20230724	155700	768895880	15980	15980	15980	15980	0
253	20230724	155600	768895880	15980	15980	15980	15980	0
254	20230724	155500	768895880	15980	15980	15980	15980	0
255	20230724	155400	768895880	15980	15980	15980	15980	0
256	20230724	155300	768895880	15980	15980	15980	15980	0
257	20230724	155200	768895880	15980	15980	15980	15980	0
258	20230724	155100	768895880	15980	15980	15980	15980	0
259	20230724	155000	768895880	15980	15980	15980	15980	0
260	20230724	154900	768895880	15980	15980	15980	15980	0
261	20230724	154800	768895880	15980	15980	15980	15980	0
262	20230724	154700	768895880	15980	15980	15980	15980	0
263	20230724	154600	768895880	15980	15980	15980	15980	0
264	20230724	154500	768895880	15980	15980	15980	15980	0
265	20230724	154400	768895880	15980	15980	15980	15980	0
266	20230724	154300	768895880	15980	15980	15980	15980	0
267	20230724	154200	768895880	15980	15980	15980	15980	0
268	20230724	154100	768895880	15980	15980	15980	15980	0
269	20230724	154000	768895880	15980	15980	15980	15980	0
270	20230724	153900	768895880	15980	15980	15980	15980	0
271	20230724	153800	768895880	15980	15980	15980	15980	0
272	20230724	153700	768895880	15980	15980	15980	15980	2511
273	20230724	153600	768895880	15980	15980	15980	15980	0
274	20230724	153500	768895880	15980	15980	15980	15980	0
275	20230724	153400	768895880	15980	15980	15980	15980	0
276	20230724	153300	768895880	15980	15980	15980	15980	0
277	20230724	153200	768895880	15980	15980	15980	15980	0
278	20230724	153100	768895880	15980	15980	15980	15980	0
279	20230724	153000	768895880	15980	15980	15980	15980	2511
280	20230724	152900	728770100	15980	15980	15980	15980	0
281	20230724	152800	728770100	15980	15980	15980	15980	0
282	20230724	152700	728770100	15980	15980	15980	15980	0
283	20230724	152600	728770100	15980	15980	15980	15980	0
284	20230724	152500	728770100	15980	15980	15980	15980	0
285	20230724	152400	728770100	15980	15980	15980	15980	0
286	20230724	152300	728770100	15980	15980	15980	15980	0
287	20230724	152200	728770100	15980	15980	15980	15980	0
288	20230724	152100	728770100	15980	15980	15980	15980	0
289	20230724	152000	728770100	15980	15980	15980	15980	0
290	20230724	151900	728770100	15980	15990	15990	15900	112
291	20230724	151800	726988230	15990	15990	15990	15990	18
292	20230724	151700	726700410	15990	15940	15990	15940	111
293	20230724	151600	724928570	15850	15860	15860	15850	149
294	20230724	151500	722566870	15850	15850	15850	15850	0
295	20230724	151400	722566870	15850	15850	15850	15850	42
296	20230724	151300	721901170	15850	15850	15850	15850	108
297	20230724	151200	720189370	15850	15990	15990	15850	586
298	20230724	151100	710880280	15950	15960	16020	15950	338
299	20230724	151000	705475390	15950	15940	16000	15940	1045
300	20230724	150900	688778550	15940	15890	15940	15890	236
301	20230724	150800	685023240	15890	15890	15890	15890	163
302	20230724	150700	682433170	15880	15890	15890	15880	92
303	20230724	150600	680971380	15890	15810	15890	15800	438
304	20230724	150500	674038550	15800	15800	15800	15800	0
305	20230724	150400	674038550	15800	15800	15800	15800	26
306	20230724	150300	673627750	15800	15800	15800	15800	24
307	20230724	150200	673248550	15800	15800	15800	15800	40
308	20230724	150100	672616550	15800	15820	15830	15800	435
309	20230724	150000	665738570	15820	15830	15830	15820	430
310	20230724	145900	658933680	15920	15920	15920	15920	0
311	20230724	145800	658933680	15920	15910	15920	15910	50
312	20230724	145700	658137860	15930	15720	15930	15720	10736
313	20230724	145600	489279230	15720	15720	15720	15720	377
314	20230724	145500	483352790	15720	15720	15720	15720	87
315	20230724	145400	481985150	15720	15720	15720	15720	173
316	20230724	145300	479265590	15720	15720	15720	15720	47
317	20230724	145200	478526750	15720	15720	15720	15720	610
318	20230724	145100	468937550	15690	15690	15690	15690	0
319	20230724	145000	468937550	15690	15690	15690	15690	0
320	20230724	144900	468937550	15690	15690	15690	15690	3
321	20230724	144800	468890480	15720	15710	15720	15710	500
322	20230724	144700	461030780	15720	15720	15720	15720	0
323	20230724	144600	461030780	15720	15720	15720	15720	0
324	20230724	144500	461030780	15720	15720	15720	15720	111
325	20230724	144400	459285860	15720	15720	15720	15720	0
326	20230724	144300	459285860	15720	15720	15720	15720	0
327	20230724	144200	459285860	15720	15720	15720	15720	42
328	20230724	144100	458625620	15720	15720	15720	15720	0
329	20230724	144000	458625620	15720	15720	15720	15720	102
330	20230724	143900	457022180	15720	15720	15720	15710	106
331	20230724	143800	455356860	15720	15720	15720	15720	5
332	20230724	143700	455278260	15720	15720	15720	15720	220
333	20230724	143600	451819860	15710	15700	15720	15700	1273
334	20230724	143500	431820900	15710	15700	15710	15700	200
335	20230724	143400	428680710	15710	15710	15710	15710	0
336	20230724	143300	428680710	15710	15680	15710	15680	326
337	20230724	143200	423562270	15670	15640	15700	15640	478
338	20230724	143100	416068020	15620	15630	15630	15620	180
339	20230724	143000	413255960	15690	15690	15690	15690	0
340	20230724	142900	413255960	15690	15690	15690	15690	0
341	20230724	142800	413255960	15690	15690	15690	15690	0
342	20230724	142700	413255960	15690	15690	15690	15690	0
343	20230724	142600	413255960	15690	15690	15690	15690	0
344	20230724	142500	413255960	15690	15690	15700	15690	845
345	20230724	142400	399990310	15690	15690	15690	15690	12
346	20230724	142300	399802030	15690	15690	15690	15690	9
347	20230724	142200	399660820	15690	15690	15690	15690	0
348	20230724	142100	399660820	15690	15690	15690	15690	0
349	20230724	142000	399660820	15690	15690	15690	15690	0
350	20230724	141900	399660820	15690	15690	15690	15690	0
351	20230724	141800	399660820	15690	15690	15690	15690	185
352	20230724	141700	396758170	15690	15690	15690	15690	0
353	20230724	141600	396758170	15690	15690	15690	15690	0
354	20230724	141500	396758170	15690	15690	15690	15690	0
355	20230724	141400	396758170	15690	15690	15690	15690	0
356	20230724	141300	396758170	15690	15690	15690	15690	0
357	20230724	141200	396758170	15690	15690	15690	15690	0
358	20230724	141100	396758170	15690	15690	15690	15690	0
359	20230724	141000	396758170	15690	15690	15690	15690	0
360	20230724	140900	396758170	15690	15690	15690	15690	0
361	20230724	140800	396758170	15690	15690	15690	15690	0
362	20230724	140700	396758170	15690	15690	15690	15690	0
363	20230724	140600	396758170	15690	15690	15690	15690	0
364	20230724	140500	396758170	15690	15690	15690	15690	0
365	20230724	140400	396758170	15690	15690	15690	15690	0
366	20230724	140300	396758170	15690	15690	15690	15690	0
367	20230724	140200	396758170	15690	15690	15690	15690	42
368	20230724	140100	396099190	15690	15690	15690	15690	0
369	20230724	140000	396099190	15690	15690	15690	15690	376
370	20230724	135900	390199750	15660	15660	15660	15660	0
371	20230724	135800	390199750	15660	15660	15660	15660	5
372	20230724	135700	390121450	15650	15650	15650	15650	0
373	20230724	135600	390121450	15650	15650	15650	15650	0
374	20230724	135500	390121450	15650	15650	15650	15650	0
375	20230724	135400	390121450	15650	15650	15650	15650	2
376	20230724	135300	390090150	15650	15630	15650	15630	130
377	20230724	135200	388055710	15630	15630	15630	15630	0
378	20230724	135100	388055710	15630	15630	15630	15630	200
379	20230724	135000	384929710	15620	15620	15620	15620	0
380	20230724	134900	384929710	15620	15620	15620	15620	0
381	20230724	134800	384929710	15620	15620	15620	15620	0
382	20230724	134700	384929710	15620	15620	15620	15620	0
383	20230724	134600	384929710	15620	15620	15620	15620	0
384	20230724	134500	384929710	15620	15620	15620	15620	3
385	20230724	134400	384882850	15620	15620	15620	15620	0
386	20230724	134300	384882850	15620	15620	15620	15620	0
387	20230724	134200	384882850	15620	15620	15620	15620	0
388	20230724	134100	384882850	15620	15630	15630	15620	157
389	20230724	134000	382430340	15630	15630	15630	15630	0
390	20230724	133900	382430340	15630	15630	15630	15630	6
391	20230724	133800	382336560	15630	15630	15630	15630	0
392	20230724	133700	382336560	15630	15630	15630	15630	0
393	20230724	133600	382336560	15630	15630	15630	15630	0
394	20230724	133500	382336560	15630	15630	15630	15630	0
395	20230724	133400	382336560	15630	15630	15630	15630	0
396	20230724	133300	382336560	15630	15630	15630	15630	0
397	20230724	133200	382336560	15630	15630	15630	15630	0
398	20230724	133100	382336560	15630	15630	15630	15630	0
399	20230724	133000	382336560	15630	15630	15630	15630	0
400	20230724	132900	382336560	15630	15630	15630	15630	2
401	20230724	132800	382305300	15630	15670	15680	15630	15
402	20230724	132700	382070160	15640	15640	15640	15640	45
403	20230724	132600	381366360	15680	15680	15680	15680	0
404	20230724	132500	381366360	15680	15680	15680	15680	0
405	20230724	132400	381366360	15680	15680	15680	15680	0
406	20230724	132300	381366360	15680	15680	15680	15680	0
407	20230724	132200	381366360	15680	15680	15680	15680	0
408	20230724	132100	381366360	15680	15680	15680	15680	0
409	20230724	132000	381366360	15680	15680	15680	15680	0
410	20230724	131900	381366360	15680	15680	15680	15680	0
411	20230724	131800	381366360	15680	15680	15680	15680	0
412	20230724	131700	381366360	15680	15680	15680	15680	0
413	20230724	131600	381366360	15680	15680	15680	15680	7
414	20230724	131500	381256600	15680	15680	15680	15680	0
415	20230724	131400	381256600	15680	15680	15680	15680	0
416	20230724	131300	381256600	15680	15680	15680	15680	0
417	20230724	131200	381256600	15680	15680	15680	15680	0
418	20230724	131100	381256600	15680	15680	15680	15680	0
419	20230724	131000	381256600	15680	15680	15680	15680	0
420	20230724	130900	381256600	15680	15680	15680	15680	0
421	20230724	130800	381256600	15680	15680	15680	15680	0
422	20230724	130700	381256600	15680	15680	15680	15680	1
423	20230724	130600	381240920	15680	15690	15690	15680	43
424	20230724	130500	380566260	15680	15680	15680	15680	0
425	20230724	130400	380566260	15680	15680	15680	15680	0
426	20230724	130300	380566260	15680	15680	15680	15680	0
427	20230724	130200	380566260	15680	15680	15680	15680	0
428	20230724	130100	380566260	15680	15680	15680	15680	0
429	20230724	130000	380566260	15680	15680	15680	15680	0
430	20230724	125900	380566260	15680	15680	15680	15680	23
431	20230724	125800	380205620	15660	15660	15660	15660	0
432	20230724	125700	380205620	15660	15660	15660	15660	0
433	20230724	125600	380205620	15660	15670	15680	15660	644
434	20230724	125500	370115500	15670	15670	15670	15670	2
435	20230724	125400	370084160	15630	15630	15630	15630	0
436	20230724	125300	370084160	15630	15610	15630	15610	54
437	20230724	125200	369240650	15610	15610	15610	15610	500
438	20230724	125100	361435650	15610	15610	15610	15610	0
439	20230724	125000	361435650	15610	15610	15610	15610	0
440	20230724	124900	361435650	15610	15610	15610	15610	0
441	20230724	124800	361435650	15610	15610	15610	15610	0
442	20230724	124700	361435650	15610	15610	15610	15610	0
443	20230724	124600	361435650	15610	15610	15610	15610	0
444	20230724	124500	361435650	15610	15610	15610	15610	0
445	20230724	124400	361435650	15610	15610	15610	15610	0
446	20230724	124300	361435650	15610	15610	15610	15610	0
447	20230724	124200	361435650	15610	15610	15610	15610	0
448	20230724	124100	361435650	15610	15610	15610	15610	0
449	20230724	124000	361435650	15610	15610	15610	15610	0
450	20230724	123900	361435650	15610	15610	15610	15610	0
451	20230724	123800	361435650	15610	15610	15610	15610	0
452	20230724	123700	361435650	15610	15610	15610	15610	0
453	20230724	123600	361435650	15610	15610	15610	15610	0
454	20230724	123500	361435650	15610	15610	15610	15610	100
455	20230724	123400	359874650	15610	15610	15610	15610	0
456	20230724	123300	359874650	15610	15610	15610	15610	0
457	20230724	123200	359874650	15610	15610	15610	15610	100
458	20230724	123100	358313650	15610	15570	15610	15570	100
459	20230724	123000	356752730	15550	15550	15550	15550	222
460	20230724	122900	353300630	15550	15550	15550	15550	10
461	20230724	122800	353145130	15550	15560	15560	15540	419
462	20230724	122700	346630690	15570	15560	15570	15560	278
463	20230724	122600	342304730	15570	15570	15570	15570	0
464	20230724	122500	342304730	15570	15580	15580	15570	170
465	20230724	122400	339657530	15580	15580	15580	15580	0
466	20230724	122300	339657530	15580	15580	15580	15580	0
467	20230724	122200	339657530	15580	15580	15580	15580	6
468	20230724	122100	339564050	15640	15640	15640	15640	0
469	20230724	122000	339564050	15640	15640	15640	15640	0
470	20230724	121900	339564050	15640	15640	15640	15640	100
471	20230724	121800	338000050	15640	15640	15640	15640	0
472	20230724	121700	338000050	15640	15640	15640	15640	0
473	20230724	121600	338000050	15640	15640	15640	15640	1
474	20230724	121500	337984410	15680	15680	15680	15680	0
475	20230724	121400	337984410	15680	15680	15680	15680	0
476	20230724	121300	337984410	15680	15680	15680	15680	0
477	20230724	121200	337984410	15680	15680	15680	15680	0
478	20230724	121100	337984410	15680	15680	15680	15680	0
479	20230724	121000	337984410	15680	15680	15680	15680	0
480	20230724	120900	337984410	15680	15680	15680	15680	0
481	20230724	120800	337984410	15680	15680	15680	15680	0
482	20230724	120700	337984410	15680	15680	15680	15680	0
483	20230724	120600	337984410	15680	15680	15680	15680	0
484	20230724	120500	337984410	15680	15680	15680	15680	0
485	20230724	120400	337984410	15680	15680	15680	15680	0
486	20230724	120300	337984410	15680	15680	15680	15680	0
487	20230724	120200	337984410	15680	15680	15680	15680	0
488	20230724	120100	337984410	15680	15680	15680	15680	0
489	20230724	120000	337984410	15680	15680	15680	15680	0
490	20230724	115900	337984410	15680	15630	15680	15630	550
491	20230724	115800	329360460	15680	15680	15680	15680	0
492	20230724	115700	329360460	15680	15680	15680	15680	0
493	20230724	115600	329360460	15680	15680	15680	15680	0
494	20230724	115500	329360460	15680	15680	15680	15680	0
495	20230724	115400	329360460	15680	15680	15680	15680	0
496	20230724	115300	329360460	15680	15680	15680	15680	0
497	20230724	115200	329360460	15680	15680	15680	15680	0
498	20230724	115100	329360460	15680	15680	15680	15680	0
499	20230724	115000	329360460	15680	15680	15680	15680	0
500	20230724	114900	329360460	15680	15680	15680	15680	0
501	20230724	114800	329360460	15680	15680	15680	15680	0
502	20230724	114700	329360460	15680	15680	15680	15680	0
503	20230724	114600	329360460	15680	15680	15680	15680	0
504	20230724	114500	329360460	15680	15620	15680	15620	2
505	20230724	114400	329329160	15680	15680	15680	15680	0
506	20230724	114300	329329160	15680	15680	15680	15680	0
507	20230724	114200	329329160	15680	15680	15680	15680	0
508	20230724	114100	329329160	15680	15680	15680	15680	0
509	20230724	114000	329329160	15680	15680	15680	15680	0
510	20230724	113900	329329160	15680	15680	15680	15680	0
511	20230724	113800	329329160	15680	15680	15680	15680	0
512	20230724	113700	329329160	15680	15680	15680	15680	0
513	20230724	113600	329329160	15680	15680	15680	15680	0
514	20230724	113500	329329160	15680	15680	15680	15680	0
515	20230724	113400	329329160	15680	15680	15680	15680	0
516	20230724	113300	329329160	15680	15680	15680	15680	0
517	20230724	113200	329329160	15680	15610	15680	15610	80
518	20230724	113100	328076900	15680	15680	15680	15680	0
519	20230724	113000	328076900	15680	15680	15680	15680	0
520	20230724	112900	328076900	15680	15600	15680	15600	80
521	20230724	112800	326824650	15680	15590	15680	15590	150
522	20230724	112700	324473270	15680	15540	15690	15540	564
523	20230724	112600	315626350	15540	15540	15540	15540	0
524	20230724	112500	315626350	15540	15540	15540	15540	23
525	20230724	112400	315268930	15590	15590	15590	15590	103
526	20230724	112300	313663160	15590	15590	15590	15590	0
527	20230724	112200	313663160	15590	15590	15590	15590	0
528	20230724	112100	313663160	15590	15590	15590	15590	116
529	20230724	112000	311854720	15620	15620	15620	15620	0
530	20230724	111900	311854720	15620	15620	15620	15620	0
531	20230724	111800	311854720	15620	15620	15620	15620	0
532	20230724	111700	311854720	15620	15620	15620	15620	0
533	20230724	111600	311854720	15620	15620	15620	15620	0
534	20230724	111500	311854720	15620	15620	15620	15620	0
535	20230724	111400	311854720	15620	15620	15620	15620	0
536	20230724	111300	311854720	15620	15620	15620	15620	99
537	20230724	111200	310308340	15610	15610	15610	15610	0
538	20230724	111100	310308340	15610	15610	15610	15610	0
539	20230724	111000	310308340	15610	15610	15690	15610	10
540	20230724	110900	310151600	15610	15610	15610	15610	1
541	20230724	110800	310135990	15690	15600	15690	15600	113
542	20230724	110700	308364270	15610	15600	15610	15600	101
543	20230724	110600	306788660	15600	15600	15600	15600	265
544	20230724	110500	302654660	15600	15600	15600	15590	301
545	20230724	110400	297960460	15650	15650	15650	15650	0
546	20230724	110300	297960460	15650	15650	15650	15650	0
547	20230724	110200	297960460	15650	15650	15650	15650	8
548	20230724	110100	297835260	15660	15650	15660	15650	90
549	20230724	110000	296426140	15650	15660	15660	15650	141
550	20230724	105900	294219480	15660	15660	15660	15660	8
551	20230724	105800	294094200	15660	15590	15700	15590	640
552	20230724	105700	284055980	15590	15600	15600	15590	2
553	20230724	105600	284024790	15690	15570	15690	15570	764
554	20230724	105500	272043540	15600	15540	15600	15540	301
555	20230724	105400	267351350	15580	15590	15600	15580	241
556	20230724	105300	263594680	15600	15600	15600	15600	0
557	20230724	105200	263594680	15600	15600	15600	15600	0
558	20230724	105100	263594680	15600	15600	15600	15600	0
559	20230724	105000	263594680	15600	15600	15600	15600	0
560	20230724	104900	263594680	15600	15600	15600	15590	323
561	20230724	104800	258555970	15600	15640	15640	15600	155
562	20230724	104700	256133380	15680	15680	15680	15680	0
563	20230724	104600	256133380	15680	15680	15680	15680	0
564	20230724	104500	256133380	15680	15680	15680	15680	3
565	20230724	104400	256086340	15640	15640	15640	15640	1
566	20230724	104300	256070700	15690	15690	15690	15690	0
567	20230724	104200	256070700	15690	15690	15690	15690	0
568	20230724	104100	256070700	15690	15690	15690	15690	0
569	20230724	104000	256070700	15690	15690	15690	15690	0
570	20230724	103900	256070700	15690	15600	15690	15600	431
571	20230724	103800	249308420	15670	15600	15670	15600	105
572	20230724	103700	247664170	15690	15550	15690	15550	1009
573	20230724	103600	231838170	15620	15560	15620	15540	401
574	20230724	103500	225577570	15500	15510	15510	15500	30
575	20230724	103400	225112470	15610	15610	15610	15610	0
576	20230724	103300	225112470	15610	15610	15610	15610	0
577	20230724	103200	225112470	15610	15570	15610	15570	20
578	20230724	103100	224800310	15510	15510	15510	15510	0
579	20230724	103000	224800310	15510	15510	15510	15510	0
580	20230724	102900	224800310	15510	15570	15610	15510	222
581	20230724	102800	221353130	15620	15580	15620	15570	215
582	20230724	102700	218002430	15620	15570	15620	15550	140
583	20230724	102600	215819460	15570	15560	15570	15560	19
584	20230724	102500	215523680	15610	15610	15610	15610	0
585	20230724	102400	215523680	15610	15610	15610	15610	0
586	20230724	102300	215523680	15610	15610	15610	15610	0
587	20230724	102200	215523680	15610	15620	15620	15610	141
588	20230724	102100	213322660	15620	15620	15620	15620	0
589	20230724	102000	213322660	15620	15620	15620	15620	7
590	20230724	101900	213213320	15640	15640	15640	15640	0
591	20230724	101800	213213320	15640	15640	15640	15640	0
592	20230724	101700	213213320	15640	15620	15640	15620	109
593	20230724	101600	211508740	15630	15630	15630	15630	0
594	20230724	101500	211508740	15630	15630	15630	15630	7
595	20230724	101400	211399330	15630	15630	15630	15630	0
596	20230724	101300	211399330	15630	15630	15630	15630	0
597	20230724	101200	211399330	15630	15610	15630	15610	140
598	20230724	101100	209211170	15630	15630	15630	15630	0
599	20230724	101000	209211170	15630	15630	15630	15630	0
600	20230724	100900	209211170	15630	15630	15630	15570	207
601	20230724	100800	205977910	15630	15630	15630	15630	3
602	20230724	100700	205931020	15630	15580	15630	15580	52
603	20230724	100600	205118550	15570	15560	15570	15560	428
604	20230724	100500	198456590	15510	15630	15640	15510	372
605	20230724	100400	192654440	15630	15620	15630	15620	10
606	20230724	100300	192498150	15570	15570	15630	15560	311
607	20230724	100200	187637680	15620	15610	15640	15600	34
608	20230724	100100	187106080	15620	15560	15640	15560	9
609	20230724	100000	186965510	15560	15550	15620	15550	47
610	20230724	095900	186232020	15610	15610	15610	15610	0
611	20230724	095800	186232020	15610	15610	15610	15610	0
612	20230724	095700	186232020	15610	15550	15610	15550	30
613	20230724	095600	185764140	15610	15530	15620	15510	156
614	20230724	095500	183337770	15500	15470	15500	15470	24
615	20230724	095400	182965930	15500	15500	15500	15480	75
616	20230724	095300	181803450	15500	15470	15500	15460	45
617	20230724	095200	181106070	15420	15420	15420	15420	0
618	20230724	095100	181106070	15420	15410	15490	15410	61
619	20230724	095000	180162110	15420	15400	15490	15400	250
620	20230724	094900	176304060	15400	15400	15400	15400	1
621	20230724	094800	176288660	15420	15400	15420	15400	170
622	20230724	094700	173668900	15400	15400	15400	15400	0
623	20230724	094600	173668900	15400	15400	15400	15400	1
624	20230724	094500	173653500	15350	15350	15350	15350	325
625	20230724	094400	168664750	15350	15350	15350	15350	100
626	20230724	094300	167129750	15350	15350	15350	15350	80
627	20230724	094200	165901750	15350	15360	15360	15340	499
628	20230724	094100	158239060	15420	15420	15420	15420	25
629	20230724	094000	157853560	15420	15420	15420	15410	171
630	20230724	093900	155218220	15420	15420	15420	15420	1
631	20230724	093800	155202800	15490	15490	15490	15490	0
632	20230724	093700	155202800	15490	15420	15490	15420	65
633	20230724	093600	154197130	15370	15410	15420	15370	323
634	20230724	093500	149217210	15380	15380	15380	15370	265
635	20230724	093400	145143510	15500	15500	15500	15500	0
636	20230724	093300	145143510	15500	15500	15500	15500	0
637	20230724	093200	145143510	15500	15500	15500	15500	0
638	20230724	093100	145143510	15500	15500	15500	15500	0
639	20230724	093000	145143510	15500	15500	15500	15500	0
640	20230724	092900	145143510	15500	15370	15500	15360	296
641	20230724	092800	140587180	15510	15430	15510	15430	53
642	20230724	092700	139765230	15510	15360	15510	15360	201
643	20230724	092600	136657390	15410	15360	15410	15300	744
644	20230724	092500	125250990	15410	15360	15410	15300	740
645	20230724	092400	113908810	15300	15380	15380	15300	676
646	20230724	092300	103533330	15460	15410	15460	15410	20
647	20230724	092200	103224580	15350	15360	15360	15350	501
648	20230724	092100	95530430	15340	15340	15340	15340	0
649	20230724	092000	95530430	15340	15340	15340	15340	1
650	20230724	091900	95515090	15330	15330	15330	15260	1369
651	20230724	091800	74570760	15460	15460	15460	15460	0
652	20230724	091700	74570760	15460	15410	15480	15410	133
653	20230724	091600	72516370	15400	15390	15400	15320	157
654	20230724	091500	70103120	15320	15390	15390	15320	922
655	20230724	091400	55951250	15370	15510	15510	15370	524
656	20230724	091300	47886340	15520	15520	15520	15520	80
657	20230724	091200	46644740	15520	15520	15520	15520	254
658	20230724	091100	42702660	15520	15520	15520	15520	70
659	20230724	091000	41616260	15400	15400	15400	15400	52
660	20230724	090900	40815460	15400	15400	15400	15400	250
661	20230724	090800	36965460	15520	15520	15520	15400	57
662	20230724	090700	36081540	15520	15520	15520	15520	0
663	20230724	090600	36081540	15520	15520	15520	15520	20
664	20230724	090500	35771140	15520	15510	15520	15510	110
665	20230724	090400	34064140	15490	15520	15520	15490	114
666	20230724	090300	32297770	15490	15490	15490	15490	80
667	20230724	090200	31058570	15530	15530	15530	15530	203
668	20230724	090100	27905980	15530	15500	15530	15500	25
669	20230724	090000	27518360	15500	15500	15500	15230	1627