KissMeData/241770/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	201900	379459020	12650	12650	12650	12650	646
3	20230724	201800	379459020	12650	12650	12650	12650	0
4	20230724	201700	379459020	12650	12650	12650	12650	0
5	20230724	201600	379459020	12650	12650	12650	12650	0
6	20230724	201500	379459020	12650	12650	12650	12650	0
7	20230724	201400	379459020	12650	12650	12650	12650	0
8	20230724	201300	379459020	12650	12650	12650	12650	0
9	20230724	201200	379459020	12650	12650	12650	12650	0
10	20230724	201100	379459020	12650	12650	12650	12650	0
11	20230724	201000	379459020	12650	12650	12650	12650	0
12	20230724	200900	379459020	12650	12650	12650	12650	0
13	20230724	200800	379459020	12650	12650	12650	12650	0
14	20230724	200700	379459020	12650	12650	12650	12650	0
15	20230724	200600	379459020	12650	12650	12650	12650	0
16	20230724	200500	379459020	12650	12650	12650	12650	0
17	20230724	200400	379459020	12650	12650	12650	12650	0
18	20230724	200300	379459020	12650	12650	12650	12650	0
19	20230724	200200	379459020	12650	12650	12650	12650	0
20	20230724	200100	379459020	12650	12650	12650	12650	0
21	20230724	200000	379459020	12650	12650	12650	12650	0
22	20230724	195900	379459020	12650	12650	12650	12650	0
23	20230724	195800	379459020	12650	12650	12650	12650	0
24	20230724	195700	379459020	12650	12650	12650	12650	0
25	20230724	195600	379459020	12650	12650	12650	12650	0
26	20230724	195500	379459020	12650	12650	12650	12650	0
27	20230724	195400	379459020	12650	12650	12650	12650	0
28	20230724	195300	379459020	12650	12650	12650	12650	0
29	20230724	195200	379459020	12650	12650	12650	12650	0
30	20230724	195100	379459020	12650	12650	12650	12650	0
31	20230724	195000	379459020	12650	12650	12650	12650	0
32	20230724	194900	379459020	12650	12650	12650	12650	646
33	20230724	194800	379459020	12650	12650	12650	12650	0
34	20230724	194700	379459020	12650	12650	12650	12650	0
35	20230724	194600	379459020	12650	12650	12650	12650	0
36	20230724	194500	379459020	12650	12650	12650	12650	0
37	20230724	194400	379459020	12650	12650	12650	12650	0
38	20230724	194300	379459020	12650	12650	12650	12650	0
39	20230724	194200	379459020	12650	12650	12650	12650	0
40	20230724	194100	379459020	12650	12650	12650	12650	0
41	20230724	194000	379459020	12650	12650	12650	12650	0
42	20230724	193900	379459020	12650	12650	12650	12650	0
43	20230724	193800	379459020	12650	12650	12650	12650	0
44	20230724	193700	379459020	12650	12650	12650	12650	0
45	20230724	193600	379459020	12650	12650	12650	12650	0
46	20230724	193500	379459020	12650	12650	12650	12650	0
47	20230724	193400	379459020	12650	12650	12650	12650	0
48	20230724	193300	379459020	12650	12650	12650	12650	0
49	20230724	193200	379459020	12650	12650	12650	12650	0
50	20230724	193100	379459020	12650	12650	12650	12650	0
51	20230724	193000	379459020	12650	12650	12650	12650	0
52	20230724	192900	379459020	12650	12650	12650	12650	0
53	20230724	192800	379459020	12650	12650	12650	12650	0
54	20230724	192700	379459020	12650	12650	12650	12650	0
55	20230724	192600	379459020	12650	12650	12650	12650	0
56	20230724	192500	379459020	12650	12650	12650	12650	0
57	20230724	192400	379459020	12650	12650	12650	12650	0
58	20230724	192300	379459020	12650	12650	12650	12650	0
59	20230724	192200	379459020	12650	12650	12650	12650	0
60	20230724	192100	379459020	12650	12650	12650	12650	0
61	20230724	192000	379459020	12650	12650	12650	12650	0
62	20230724	191900	379459020	12650	12650	12650	12650	646
63	20230724	191800	379459020	12650	12650	12650	12650	0
64	20230724	191700	379459020	12650	12650	12650	12650	0
65	20230724	191600	379459020	12650	12650	12650	12650	0
66	20230724	191500	379459020	12650	12650	12650	12650	0
67	20230724	191400	379459020	12650	12650	12650	12650	0
68	20230724	191300	379459020	12650	12650	12650	12650	0
69	20230724	191200	379459020	12650	12650	12650	12650	0
70	20230724	191100	379459020	12650	12650	12650	12650	0
71	20230724	191000	379459020	12650	12650	12650	12650	0
72	20230724	190900	379459020	12650	12650	12650	12650	0
73	20230724	190800	379459020	12650	12650	12650	12650	0
74	20230724	190700	379459020	12650	12650	12650	12650	0
75	20230724	190600	379459020	12650	12650	12650	12650	0
76	20230724	190500	379459020	12650	12650	12650	12650	0
77	20230724	190400	379459020	12650	12650	12650	12650	0
78	20230724	190300	379459020	12650	12650	12650	12650	0
79	20230724	190200	379459020	12650	12650	12650	12650	0
80	20230724	190100	379459020	12650	12650	12650	12650	0
81	20230724	190000	379459020	12650	12650	12650	12650	0
82	20230724	185900	379459020	12650	12650	12650	12650	0
83	20230724	185800	379459020	12650	12650	12650	12650	0
84	20230724	185700	379459020	12650	12650	12650	12650	0
85	20230724	185600	379459020	12650	12650	12650	12650	0
86	20230724	185500	379459020	12650	12650	12650	12650	0
87	20230724	185400	379459020	12650	12650	12650	12650	0
88	20230724	185300	379459020	12650	12650	12650	12650	0
89	20230724	185200	379459020	12650	12650	12650	12650	0
90	20230724	185100	379459020	12650	12650	12650	12650	0
91	20230724	185000	379459020	12650	12650	12650	12650	0
92	20230724	184900	379459020	12650	12650	12650	12650	646
93	20230724	184800	379459020	12650	12650	12650	12650	0
94	20230724	184700	379459020	12650	12650	12650	12650	0
95	20230724	184600	379459020	12650	12650	12650	12650	0
96	20230724	184500	379459020	12650	12650	12650	12650	0
97	20230724	184400	379459020	12650	12650	12650	12650	0
98	20230724	184300	379459020	12650	12650	12650	12650	0
99	20230724	184200	379459020	12650	12650	12650	12650	0
100	20230724	184100	379459020	12650	12650	12650	12650	0
101	20230724	184000	379459020	12650	12650	12650	12650	0
102	20230724	183900	379459020	12650	12650	12650	12650	0
103	20230724	183800	379459020	12650	12650	12650	12650	0
104	20230724	183700	379459020	12650	12650	12650	12650	0
105	20230724	183600	379459020	12650	12650	12650	12650	0
106	20230724	183500	379459020	12650	12650	12650	12650	0
107	20230724	183400	379459020	12650	12650	12650	12650	0
108	20230724	183300	379459020	12650	12650	12650	12650	0
109	20230724	183200	379459020	12650	12650	12650	12650	0
110	20230724	183100	379459020	12650	12650	12650	12650	0
111	20230724	183000	379459020	12650	12650	12650	12650	0
112	20230724	182900	379459020	12650	12650	12650	12650	0
113	20230724	182800	379459020	12650	12650	12650	12650	0
114	20230724	182700	379459020	12650	12650	12650	12650	0
115	20230724	182600	379459020	12650	12650	12650	12650	0
116	20230724	182500	379459020	12650	12650	12650	12650	0
117	20230724	182400	379459020	12650	12650	12650	12650	0
118	20230724	182300	379459020	12650	12650	12650	12650	0
119	20230724	182200	379459020	12650	12650	12650	12650	0
120	20230724	182100	379459020	12650	12650	12650	12650	0
121	20230724	182000	379459020	12650	12650	12650	12650	0
122	20230724	181900	379459020	12650	12650	12650	12650	646
123	20230724	181800	379459020	12650	12650	12650	12650	0
124	20230724	181700	379459020	12650	12650	12650	12650	0
125	20230724	181600	379459020	12650	12650	12650	12650	0
126	20230724	181500	379459020	12650	12650	12650	12650	0
127	20230724	181400	379459020	12650	12650	12650	12650	0
128	20230724	181300	379459020	12650	12650	12650	12650	0
129	20230724	181200	379459020	12650	12650	12650	12650	0
130	20230724	181100	379459020	12650	12650	12650	12650	0
131	20230724	181000	379459020	12650	12650	12650	12650	0
132	20230724	180900	379459020	12650	12650	12650	12650	0
133	20230724	180800	379459020	12650	12650	12650	12650	0
134	20230724	180700	379459020	12650	12650	12650	12650	0
135	20230724	180600	379459020	12650	12650	12650	12650	0
136	20230724	180500	379459020	12650	12650	12650	12650	0
137	20230724	180400	379459020	12650	12650	12650	12650	0
138	20230724	180300	379459020	12650	12650	12650	12650	0
139	20230724	180200	379459020	12650	12650	12650	12650	0
140	20230724	180100	379459020	12650	12650	12650	12650	0
141	20230724	180000	379459020	12650	12650	12650	12650	0
142	20230724	175900	379459020	12650	12650	12650	12650	0
143	20230724	175800	379459020	12650	12650	12650	12650	0
144	20230724	175700	379459020	12650	12650	12650	12650	0
145	20230724	175600	379459020	12650	12650	12650	12650	0
146	20230724	175500	379459020	12650	12650	12650	12650	0
147	20230724	175400	379459020	12650	12650	12650	12650	0
148	20230724	175300	379459020	12650	12650	12650	12650	0
149	20230724	175200	379459020	12650	12650	12650	12650	0
150	20230724	175100	379459020	12650	12650	12650	12650	0
151	20230724	175000	379459020	12650	12650	12650	12650	0
152	20230724	174900	379459020	12650	12650	12650	12650	646
153	20230724	174800	379459020	12650	12650	12650	12650	0
154	20230724	174700	379459020	12650	12650	12650	12650	0
155	20230724	174600	379459020	12650	12650	12650	12650	0
156	20230724	174500	379459020	12650	12650	12650	12650	0
157	20230724	174400	379459020	12650	12650	12650	12650	0
158	20230724	174300	379459020	12650	12650	12650	12650	0
159	20230724	174200	379459020	12650	12650	12650	12650	0
160	20230724	174100	379459020	12650	12650	12650	12650	0
161	20230724	174000	379459020	12650	12650	12650	12650	0
162	20230724	173900	379459020	12650	12650	12650	12650	0
163	20230724	173800	379459020	12650	12650	12650	12650	0
164	20230724	173700	379459020	12650	12650	12650	12650	0
165	20230724	173600	379459020	12650	12650	12650	12650	0
166	20230724	173500	379459020	12650	12650	12650	12650	0
167	20230724	173400	379459020	12650	12650	12650	12650	0
168	20230724	173300	379459020	12650	12650	12650	12650	0
169	20230724	173200	379459020	12650	12650	12650	12650	0
170	20230724	173100	379459020	12650	12650	12650	12650	0
171	20230724	173000	379459020	12650	12650	12650	12650	0
172	20230724	172900	379459020	12650	12650	12650	12650	0
173	20230724	172800	379459020	12650	12650	12650	12650	0
174	20230724	172700	379459020	12650	12650	12650	12650	0
175	20230724	172600	379459020	12650	12650	12650	12650	0
176	20230724	172500	379459020	12650	12650	12650	12650	0
177	20230724	172400	379459020	12650	12650	12650	12650	0
178	20230724	172300	379459020	12650	12650	12650	12650	0
179	20230724	172200	379459020	12650	12650	12650	12650	0
180	20230724	172100	379459020	12650	12650	12650	12650	0
181	20230724	172000	379459020	12650	12650	12650	12650	0
182	20230724	171900	379459020	12650	12650	12650	12650	646
183	20230724	171800	379459020	12650	12650	12650	12650	0
184	20230724	171700	379459020	12650	12650	12650	12650	0
185	20230724	171600	379459020	12650	12650	12650	12650	0
186	20230724	171500	379459020	12650	12650	12650	12650	0
187	20230724	171400	379459020	12650	12650	12650	12650	0
188	20230724	171300	379459020	12650	12650	12650	12650	0
189	20230724	171200	379459020	12650	12650	12650	12650	0
190	20230724	171100	379459020	12650	12650	12650	12650	0
191	20230724	171000	379459020	12650	12650	12650	12650	0
192	20230724	170900	379459020	12650	12650	12650	12650	0
193	20230724	170800	379459020	12650	12650	12650	12650	0
194	20230724	170700	379459020	12650	12650	12650	12650	0
195	20230724	170600	379459020	12650	12650	12650	12650	0
196	20230724	170500	379459020	12650	12650	12650	12650	0
197	20230724	170400	379459020	12650	12650	12650	12650	0
198	20230724	170300	379459020	12650	12650	12650	12650	0
199	20230724	170200	379459020	12650	12650	12650	12650	0
200	20230724	170100	379459020	12650	12650	12650	12650	0
201	20230724	170000	379459020	12650	12650	12650	12650	0
202	20230724	165900	379459020	12650	12650	12650	12650	0
203	20230724	165800	379459020	12650	12650	12650	12650	0
204	20230724	165700	379459020	12650	12650	12650	12650	0
205	20230724	165600	379459020	12650	12650	12650	12650	0
206	20230724	165500	379459020	12650	12650	12650	12650	0
207	20230724	165400	379459020	12650	12650	12650	12650	0
208	20230724	165300	379459020	12650	12650	12650	12650	0
209	20230724	165200	379459020	12650	12650	12650	12650	0
210	20230724	165100	379459020	12650	12650	12650	12650	0
211	20230724	165000	379459020	12650	12650	12650	12650	0
212	20230724	164900	379459020	12650	12650	12650	12650	646
213	20230724	164800	379459020	12650	12650	12650	12650	0
214	20230724	164700	379459020	12650	12650	12650	12650	0
215	20230724	164600	379459020	12650	12650	12650	12650	0
216	20230724	164500	379459020	12650	12650	12650	12650	0
217	20230724	164400	379459020	12650	12650	12650	12650	0
218	20230724	164300	379459020	12650	12650	12650	12650	0
219	20230724	164200	379459020	12650	12650	12650	12650	0
220	20230724	164100	379459020	12650	12650	12650	12650	0
221	20230724	164000	379459020	12650	12650	12650	12650	0
222	20230724	163900	379459020	12650	12650	12650	12650	0
223	20230724	163800	379459020	12650	12650	12650	12650	0
224	20230724	163700	379459020	12650	12650	12650	12650	0
225	20230724	163600	379459020	12650	12650	12650	12650	0
226	20230724	163500	379459020	12650	12650	12650	12650	0
227	20230724	163400	379459020	12650	12650	12650	12650	0
228	20230724	163300	379459020	12650	12650	12650	12650	0
229	20230724	163200	379459020	12650	12650	12650	12650	0
230	20230724	163100	379459020	12650	12650	12650	12650	0
231	20230724	163000	379459020	12650	12650	12650	12650	0
232	20230724	162900	379459020	12650	12650	12650	12650	0
233	20230724	162800	379459020	12650	12650	12650	12650	0
234	20230724	162700	379459020	12650	12650	12650	12650	0
235	20230724	162600	379459020	12650	12650	12650	12650	0
236	20230724	162500	379459020	12650	12650	12650	12650	0
237	20230724	162400	379459020	12650	12650	12650	12650	0
238	20230724	162300	379459020	12650	12650	12650	12650	0
239	20230724	162200	379459020	12650	12650	12650	12650	0
240	20230724	162100	379459020	12650	12650	12650	12650	0
241	20230724	162000	379459020	12650	12650	12650	12650	0
242	20230724	161900	379459020	12650	12650	12650	12650	646
243	20230724	161800	379459020	12650	12650	12650	12650	0
244	20230724	161700	379459020	12650	12650	12650	12650	0
245	20230724	161600	379459020	12650	12650	12650	12650	0
246	20230724	161500	379459020	12650	12650	12650	12650	0
247	20230724	161400	379459020	12650	12650	12650	12650	0
248	20230724	161300	379459020	12650	12650	12650	12650	0
249	20230724	161200	379459020	12650	12650	12650	12650	0
250	20230724	161100	379459020	12650	12650	12650	12650	0
251	20230724	161000	379459020	12650	12650	12650	12650	0
252	20230724	160900	379459020	12650	12650	12650	12650	0
253	20230724	160800	379459020	12650	12650	12650	12650	0
254	20230724	160700	379459020	12650	12650	12650	12650	0
255	20230724	160600	379459020	12650	12650	12650	12650	0
256	20230724	160500	379459020	12650	12650	12650	12650	0
257	20230724	160400	379459020	12650	12650	12650	12650	0
258	20230724	160300	379459020	12650	12650	12650	12650	0
259	20230724	160200	379459020	12650	12650	12650	12650	0
260	20230724	160100	379459020	12650	12650	12650	12650	0
261	20230724	160000	379459020	12650	12650	12650	12650	0
262	20230724	155900	379459020	12650	12650	12650	12650	0
263	20230724	155800	379459020	12650	12650	12650	12650	0
264	20230724	155700	379459020	12650	12650	12650	12650	0
265	20230724	155600	379459020	12650	12650	12650	12650	0
266	20230724	155500	379459020	12650	12650	12650	12650	0
267	20230724	155400	379459020	12650	12650	12650	12650	0
268	20230724	155300	379459020	12650	12650	12650	12650	0
269	20230724	155200	379459020	12650	12650	12650	12650	0
270	20230724	155100	379459020	12650	12650	12650	12650	0
271	20230724	155000	379459020	12650	12650	12650	12650	0
272	20230724	154900	379459020	12650	12650	12650	12650	646
273	20230724	154800	379459020	12650	12650	12650	12650	0
274	20230724	154700	379459020	12650	12650	12650	12650	0
275	20230724	154600	379459020	12650	12650	12650	12650	0
276	20230724	154500	379459020	12650	12650	12650	12650	0
277	20230724	154400	379459020	12650	12650	12650	12650	0
278	20230724	154300	379459020	12650	12650	12650	12650	0
279	20230724	154200	379459020	12650	12650	12650	12650	0
280	20230724	154100	379459020	12650	12650	12650	12650	0
281	20230724	154000	379459020	12650	12650	12650	12650	0
282	20230724	153900	379459020	12650	12650	12650	12650	0
283	20230724	153800	379459020	12650	12650	12650	12650	0
284	20230724	153700	379459020	12650	12650	12650	12650	0
285	20230724	153600	379459020	12650	12650	12650	12650	0
286	20230724	153500	379459020	12650	12650	12650	12650	0
287	20230724	153400	379459020	12650	12650	12650	12650	0
288	20230724	153300	379459020	12650	12650	12650	12650	0
289	20230724	153200	379459020	12650	12650	12650	12650	0
290	20230724	153100	379459020	12650	12650	12650	12650	0
291	20230724	153000	379459020	12650	12650	12650	12650	646
292	20230724	152900	371287120	12680	12680	12680	12680	0
293	20230724	152800	371287120	12680	12680	12680	12680	0
294	20230724	152700	371287120	12680	12680	12680	12680	0
295	20230724	152600	371287120	12680	12680	12680	12680	0
296	20230724	152500	371287120	12680	12680	12680	12680	0
297	20230724	152400	371287120	12680	12680	12680	12680	0
298	20230724	152300	371287120	12680	12680	12680	12680	0
299	20230724	152200	371287120	12680	12680	12680	12680	0
300	20230724	152100	371287120	12680	12680	12680	12680	0
301	20230724	152000	371287120	12680	12680	12680	12680	0
302	20230724	151900	371287120	12680	12690	12690	12680	8
303	20230724	151800	371185620	12690	12690	12690	12690	2
304	20230724	151700	371160240	12680	12680	12680	12680	0
305	20230724	151600	371160240	12680	12680	12680	12680	0
306	20230724	151500	371160240	12680	12690	12690	12680	34
307	20230724	151400	370728810	12680	12690	12690	12680	10
308	20230724	151300	370602000	12680	12690	12690	12680	7
309	20230724	151200	370513220	12680	12680	12680	12680	5
310	20230724	151100	370449820	12690	12690	12690	12690	0
311	20230724	151000	370449820	12690	12690	12690	12690	0
312	20230724	150900	370449820	12690	12690	12690	12690	2
313	20230724	150800	370424440	12690	12690	12690	12680	16
314	20230724	150700	370221540	12680	12690	12690	12680	6
315	20230724	150600	370145450	12680	12680	12680	12680	5
316	20230724	150500	370082050	12680	12680	12680	12680	100
317	20230724	150400	368814050	12690	12680	12690	12680	15
318	20230724	150300	368623770	12680	12680	12680	12680	0
319	20230724	150200	368623770	12680	12680	12680	12680	2
320	20230724	150100	368598410	12680	12680	12680	12680	0
321	20230724	150000	368598410	12680	12690	12690	12680	14
322	20230724	145900	368420790	12690	12690	12690	12690	0
323	20230724	145800	368420790	12690	12690	12690	12690	0
324	20230724	145700	368420790	12690	12680	12690	12660	25
325	20230724	145600	368103780	12690	12690	12690	12690	0
326	20230724	145500	368103780	12690	12690	12690	12690	0
327	20230724	145400	368103780	12690	12680	12690	12680	4
328	20230724	145300	368053050	12680	12680	12680	12680	0
329	20230724	145200	368053050	12680	12680	12680	12680	0
330	20230724	145100	368053050	12680	12680	12680	12680	0
331	20230724	145000	368053050	12680	12680	12680	12680	3
332	20230724	144900	368015010	12690	12690	12690	12690	0
333	20230724	144800	368015010	12690	12690	12690	12690	0
334	20230724	144700	368015010	12690	12690	12690	12690	1
335	20230724	144600	368002320	12680	12680	12680	12680	0
336	20230724	144500	368002320	12680	12690	12690	12680	13
337	20230724	144400	367837380	12680	12680	12680	12680	5
338	20230724	144300	367773980	12670	12690	12690	12670	21
339	20230724	144200	367507730	12690	12690	12690	12690	0
340	20230724	144100	367507730	12690	12690	12690	12690	0
341	20230724	144000	367507730	12690	12690	12690	12690	1
342	20230724	143900	367495040	12690	12690	12690	12690	0
343	20230724	143800	367495040	12690	12680	12690	12680	4
344	20230724	143700	367444310	12690	12690	12690	12690	0
345	20230724	143600	367444310	12690	12690	12690	12690	0
346	20230724	143500	367444310	12690	12690	12690	12690	0
347	20230724	143400	367444310	12690	12690	12690	12690	13
348	20230724	143300	367279340	12690	12690	12690	12690	0
349	20230724	143200	367279340	12690	12690	12690	12690	5
350	20230724	143100	367215890	12690	12690	12690	12690	0
351	20230724	143000	367215890	12690	12690	12690	12690	10
352	20230724	142900	367088990	12680	12680	12680	12680	6
353	20230724	142800	367012910	12690	12680	12690	12680	112
354	20230724	142700	365592730	12690	12690	12690	12690	4
355	20230724	142600	365541970	12690	12690	12690	12690	0
356	20230724	142500	365541970	12690	12690	12690	12690	0
357	20230724	142400	365541970	12690	12690	12690	12690	0
358	20230724	142300	365541970	12690	12690	12690	12690	12
359	20230724	142200	365389690	12680	12680	12680	12680	6
360	20230724	142100	365313610	12690	12690	12690	12690	0
361	20230724	142000	365313610	12690	12690	12690	12690	0
362	20230724	141900	365313610	12690	12690	12690	12690	3
363	20230724	141800	365275540	12690	12690	12690	12690	0
364	20230724	141700	365275540	12690	12680	12690	12680	9
365	20230724	141600	365161390	12690	12690	12690	12690	2
366	20230724	141500	365136010	12690	12680	12690	12680	12
367	20230724	141400	364983800	12680	12670	12680	12670	11
368	20230724	141300	364844330	12680	12670	12680	12670	17
369	20230724	141200	364628860	12640	12680	12680	12640	18
370	20230724	141100	364400950	12680	12680	12680	12680	2
371	20230724	141000	364375590	12680	12680	12680	12680	3
372	20230724	140900	364337550	12680	12680	12680	12680	3
373	20230724	140800	364299510	12680	12680	12680	12680	4
374	20230724	140700	364248790	12680	12680	12680	12680	0
375	20230724	140600	364248790	12680	12680	12680	12680	0
376	20230724	140500	364248790	12680	12680	12680	12680	0
377	20230724	140400	364248790	12680	12680	12680	12680	0
378	20230724	140300	364248790	12680	12670	12680	12670	10
379	20230724	140200	364122050	12680	12680	12680	12680	3
380	20230724	140100	364084010	12680	12670	12680	12670	3
381	20230724	140000	364045990	12670	12670	12670	12660	22
382	20230724	135900	363767290	12670	12660	12670	12660	7
383	20230724	135800	363678660	12660	12660	12660	12660	3
384	20230724	135700	363640680	12670	12660	12670	12650	870
385	20230724	135600	352626500	12660	12660	12660	12660	11
386	20230724	135500	352487240	12640	12640	12640	12640	0
387	20230724	135400	352487240	12640	12640	12640	12640	30
388	20230724	135300	352108040	12650	12650	12650	12650	9
389	20230724	135200	351994190	12650	12650	12650	12650	0
390	20230724	135100	351994190	12650	12650	12650	12650	7
391	20230724	135000	351905640	12680	12680	12680	12680	0
392	20230724	134900	351905640	12680	12680	12680	12680	0
393	20230724	134800	351905640	12680	12680	12680	12680	0
394	20230724	134700	351905640	12680	12660	12680	12660	3
395	20230724	134600	351867630	12630	12630	12630	12630	8
396	20230724	134500	351766590	12630	12630	12630	12630	22
397	20230724	134400	351488730	12630	12630	12630	12630	0
398	20230724	134300	351488730	12630	12630	12630	12630	0
399	20230724	134200	351488730	12630	12630	12630	12630	0
400	20230724	134100	351488730	12630	12630	12630	12630	10
401	20230724	134000	351362430	12630	12640	12640	12630	2
402	20230724	133900	351337160	12650	12680	12680	12650	3
403	20230724	133800	351299150	12650	12650	12650	12650	0
404	20230724	133700	351299150	12650	12650	12650	12650	0
405	20230724	133600	351299150	12650	12650	12650	12650	3
406	20230724	133500	351261200	12680	12680	12680	12680	0
407	20230724	133400	351261200	12680	12600	12690	12600	184
408	20230724	133300	348936600	12590	12530	12590	12530	109
409	20230724	133200	347564560	12520	12520	12520	12520	237
410	20230724	133100	344597320	12510	12510	12510	12510	0
411	20230724	133000	344597320	12510	12470	12510	12470	1407
412	20230724	132900	327013230	12470	12470	12470	12470	73
413	20230724	132800	326102920	12470	12470	12470	12470	5
414	20230724	132700	326040570	12470	12460	12470	12460	11
415	20230724	132600	325903440	12440	12440	12440	12440	4
416	20230724	132500	325853680	12440	12440	12440	12440	4
417	20230724	132400	325803920	12440	12440	12440	12440	130
418	20230724	132300	324186720	12470	12470	12470	12470	0
419	20230724	132200	324186720	12470	12470	12470	12470	0
420	20230724	132100	324186720	12470	12470	12470	12470	0
421	20230724	132000	324186720	12470	12450	12470	12450	3
422	20230724	131900	324149340	12470	12470	12470	12470	0
423	20230724	131800	324149340	12470	12470	12470	12470	0
424	20230724	131700	324149340	12470	12470	12470	12470	0
425	20230724	131600	324149340	12470	12470	12470	12470	0
426	20230724	131500	324149340	12470	12470	12470	12470	10
427	20230724	131400	324024640	12420	12470	12470	12420	7
428	20230724	131300	323937590	12450	12450	12450	12450	192
429	20230724	131200	321547190	12450	12460	12470	12450	156
430	20230724	131100	319604170	12470	12470	12470	12470	0
431	20230724	131000	319604170	12470	12460	12470	12460	85
432	20230724	130900	318545060	12450	12450	12450	12450	0
433	20230724	130800	318545060	12450	12450	12450	12450	0
434	20230724	130700	318545060	12450	12450	12450	12450	0
435	20230724	130600	318545060	12450	12450	12450	12450	26
436	20230724	130500	318221360	12450	12450	12450	12450	0
437	20230724	130400	318221360	12450	12450	12450	12450	0
438	20230724	130300	318221360	12450	12450	12450	12450	0
439	20230724	130200	318221360	12450	12450	12450	12450	0
440	20230724	130100	318221360	12450	12450	12450	12450	0
441	20230724	130000	318221360	12450	12460	12460	12450	28
442	20230724	125900	317872660	12460	12460	12460	12460	1
443	20230724	125800	317860200	12460	12460	12460	12460	0
444	20230724	125700	317860200	12460	12460	12460	12460	0
445	20230724	125600	317860200	12460	12460	12460	12460	1
446	20230724	125500	317847740	12450	12450	12450	12450	0
447	20230724	125400	317847740	12450	12450	12450	12450	0
448	20230724	125300	317847740	12450	12450	12450	12450	0
449	20230724	125200	317847740	12450	12460	12460	12450	3
450	20230724	125100	317810380	12450	12450	12450	12450	4
451	20230724	125000	317760580	12450	12430	12450	12430	56
452	20230724	124900	317063480	12420	12420	12420	12420	1
453	20230724	124800	317051060	12390	12390	12390	12390	0
454	20230724	124700	317051060	12390	12390	12390	12390	0
455	20230724	124600	317051060	12390	12390	12390	12390	2
456	20230724	124500	317026280	12400	12420	12440	12400	20
457	20230724	124400	316778000	12440	12370	12440	12370	8
458	20230724	124300	316678760	12440	12400	12440	12400	10
459	20230724	124200	316554460	12400	12410	12410	12370	35
460	20230724	124100	316120920	12450	12390	12450	12350	325
461	20230724	124000	312101030	12360	12390	12390	12360	100
462	20230724	123900	310864560	12390	12410	12420	12390	44
463	20230724	123800	310319330	12350	12390	12440	12350	352
464	20230724	123700	305961540	12360	12370	12370	12360	250
465	20230724	123600	302871240	12360	12360	12360	12360	0
466	20230724	123500	302871240	12360	12360	12360	12360	0
467	20230724	123400	302871240	12360	12360	12360	12360	0
468	20230724	123300	302871240	12360	12360	12360	12360	0
469	20230724	123200	302871240	12360	12360	12360	12360	0
470	20230724	123100	302871240	12360	12360	12360	12360	0
471	20230724	123000	302871240	12360	12400	12400	12360	523
472	20230724	122900	296406170	12390	12380	12390	12380	2
473	20230724	122800	296381400	12350	12420	12420	12350	300
474	20230724	122700	292674820	12450	12450	12450	12450	0
475	20230724	122600	292674820	12450	12390	12450	12360	73
476	20230724	122500	291768630	12360	12430	12430	12360	300
477	20230724	122400	288059910	12460	12460	12460	12460	0
478	20230724	122300	288059910	12460	12460	12460	12460	6
479	20230724	122200	287985150	12450	12450	12450	12450	0
480	20230724	122100	287985150	12450	12450	12450	12450	1
481	20230724	122000	287972700	12450	12450	12450	12450	0
482	20230724	121900	287972700	12450	12450	12450	12450	0
483	20230724	121800	287972700	12450	12450	12450	12450	0
484	20230724	121700	287972700	12450	12450	12450	12450	0
485	20230724	121600	287972700	12450	12450	12450	12450	0
486	20230724	121500	287972700	12450	12440	12450	12440	12
487	20230724	121400	287823400	12430	12430	12430	12430	39
488	20230724	121300	287338630	12420	12380	12420	12380	148
489	20230724	121200	285503170	12380	12380	12380	12380	0
490	20230724	121100	285503170	12380	12380	12380	12380	0
491	20230724	121000	285503170	12380	12380	12380	12380	24
492	20230724	120900	285206050	12380	12380	12380	12380	25
493	20230724	120800	284896550	12360	12360	12360	12360	0
494	20230724	120700	284896550	12360	12360	12360	12360	0
495	20230724	120600	284896550	12360	12360	12360	12360	154
496	20230724	120500	282993110	12370	12370	12370	12370	0
497	20230724	120400	282993110	12370	12370	12370	12370	0
498	20230724	120300	282993110	12370	12360	12370	12360	58
499	20230724	120200	282275660	12340	12340	12340	12340	1
500	20230724	120100	282263320	12350	12370	12370	12300	841
501	20230724	120000	271907070	12380	12410	12410	12380	22
502	20230724	115900	271634410	12410	12400	12410	12400	2
503	20230724	115800	271609600	12390	12370	12390	12370	3
504	20230724	115700	271572460	12360	12340	12360	12340	3
505	20230724	115600	271535410	12430	12460	12460	12310	975
506	20230724	115500	259505480	12420	12460	12460	12410	19
507	20230724	115400	259269110	12430	12410	12470	12410	14
508	20230724	115300	259094920	12470	12420	12470	12380	19
509	20230724	115200	258858710	12430	12390	12460	12390	34
510	20230724	115100	258435650	12420	12420	12420	12420	53
511	20230724	115000	257777390	12400	12390	12430	12390	27
512	20230724	114900	257442450	12360	12420	12420	12360	3748
513	20230724	114800	211111310	12420	12420	12420	12420	21
514	20230724	114700	210850490	12400	12400	12400	12400	5
515	20230724	114600	210788490	12380	12410	12410	12380	465
516	20230724	114500	205031140	12430	12430	12440	12430	33
517	20230724	114400	204620940	12430	12440	12440	12400	390
518	20230724	114300	199782850	12470	12470	12470	12470	0
519	20230724	114200	199782850	12470	12470	12470	12470	0
520	20230724	114100	199782850	12470	12470	12470	12470	0
521	20230724	114000	199782850	12470	12470	12470	12470	0
522	20230724	113900	199782850	12470	12430	12470	12430	5
523	20230724	113800	199720600	12400	12420	12420	12400	97
524	20230724	113700	198516870	12400	12410	12410	12400	59
525	20230724	113600	197784970	12420	12450	12450	12420	4
526	20230724	113500	197735230	12480	12480	12480	12480	0
527	20230724	113400	197735230	12480	12480	12480	12480	0
528	20230724	113300	197735230	12480	12480	12480	12480	21
529	20230724	113200	197473150	12480	12420	12480	12420	456
530	20230724	113100	191785450	12440	12440	12440	12440	0
531	20230724	113000	191785450	12440	12420	12440	12420	365
532	20230724	112900	187245060	12410	12380	12410	12380	455
533	20230724	112800	181598900	12350	12350	12350	12350	12
534	20230724	112700	181450700	12350	12350	12350	12350	25
535	20230724	112600	181141950	12360	12360	12360	12360	138
536	20230724	112500	179436270	12380	12380	12380	12380	0
537	20230724	112400	179436270	12380	12370	12390	12370	21
538	20230724	112300	179176280	12370	12370	12370	12370	17
539	20230724	112200	178965990	12350	12390	12410	12350	210
540	20230724	112100	176369890	12390	12420	12420	12390	21
541	20230724	112000	176109430	12430	12430	12430	12430	0
542	20230724	111900	176109430	12430	12440	12440	12430	5
543	20230724	111800	176047240	12450	12450	12450	12450	1
544	20230724	111700	176034790	12500	12470	12500	12450	39
545	20230724	111600	175549100	12480	12480	12480	12480	3
546	20230724	111500	175511660	12490	12500	12500	12490	12
547	20230724	111400	175361680	12500	12430	12530	12430	113
548	20230724	111300	173951620	12430	12420	12430	12400	108
549	20230724	111200	172611400	12450	12430	12450	12430	3
550	20230724	111100	172574080	12400	12420	12420	12400	170
551	20230724	111000	170464900	12420	12420	12420	12420	0
552	20230724	110900	170464900	12420	12470	12470	12420	134
553	20230724	110800	168800430	12460	12480	12480	12420	282
554	20230724	110700	165295540	12490	12500	12500	12490	13
555	20230724	110600	165133070	12500	12500	12500	12500	3
556	20230724	110500	165095570	12510	12550	12550	12510	32
557	20230724	110400	164694800	12540	12500	12540	12500	25
558	20230724	110300	164381500	12490	12520	12540	12450	57
559	20230724	110200	163670990	12500	12500	12500	12500	0
560	20230724	110100	163670990	12500	12500	12500	12500	4
561	20230724	110000	163620990	12500	12500	12510	12500	19
562	20230724	105900	163383480	12450	12470	12470	12450	80
563	20230724	105800	162387320	12490	12490	12490	12490	1
564	20230724	105700	162374830	12480	12480	12480	12480	47
565	20230724	105600	161788270	12460	12460	12460	12460	0
566	20230724	105500	161788270	12460	12490	12490	12460	982
567	20230724	105400	149548660	12490	12490	12490	12490	80
568	20230724	105300	148549460	12450	12450	12450	12450	10
569	20230724	105200	148424960	12450	12470	12470	12450	110
570	20230724	105100	147053650	12470	12470	12470	12470	0
571	20230724	105000	147053650	12470	12470	12470	12470	6
572	20230724	104900	146978830	12470	12470	12480	12470	116
573	20230724	104800	145532240	12450	12450	12450	12450	10
574	20230724	104700	145407740	12440	12470	12470	12440	112
575	20230724	104600	144012810	12470	12520	12520	12470	211
576	20230724	104500	141377430	12520	12530	12530	12520	1126
577	20230724	104400	127268950	12530	12590	12590	12530	2162
578	20230724	104300	100175160	12600	12720	12720	12600	44
579	20230724	104200	99618940	12710	12720	12720	12710	9
580	20230724	104100	99504500	12720	12720	12720	12720	2
581	20230724	104000	99479060	12710	12710	12710	12710	3
582	20230724	103900	99440930	12720	12720	12720	12720	9
583	20230724	103800	99326450	12710	12710	12710	12710	18
584	20230724	103700	99097670	12740	12740	12740	12740	5
585	20230724	103600	99033970	12710	12710	12710	12710	16
586	20230724	103500	98830610	12730	12690	12730	12690	55
587	20230724	103400	98132400	12690	12690	12690	12690	329
588	20230724	103300	93957390	12690	12640	12690	12640	342
589	20230724	103200	89618220	12630	12630	12630	12630	0
590	20230724	103100	89618220	12630	12630	12630	12630	0
591	20230724	103000	89618220	12630	12590	12630	12590	46
592	20230724	102900	89037410	12600	12620	12620	12600	47
593	20230724	102800	88444430	12620	12630	12630	12620	23
594	20230724	102700	88154050	12630	12630	12630	12630	2
595	20230724	102600	88128790	12640	12640	12640	12640	1
596	20230724	102500	88116150	12650	12660	12660	12650	12
597	20230724	102400	87964270	12670	12690	12690	12650	94
598	20230724	102300	86771760	12660	12660	12660	12660	0
599	20230724	102200	86771760	12660	12680	12680	12660	22
600	20230724	102100	86492980	12690	12700	12700	12690	7
601	20230724	102000	86404130	12710	12720	12720	12710	35
602	20230724	101900	85959080	12730	12730	12730	12730	9
603	20230724	101800	85844510	12740	12740	12740	12740	15
604	20230724	101700	85653410	12750	12750	12750	12750	0
605	20230724	101600	85653410	12750	12750	12750	12750	4
606	20230724	101500	85602410	12760	12770	12770	12760	14
607	20230724	101400	85423730	12810	12720	12810	12720	28
608	20230724	101300	85067130	12720	12720	12720	12710	152
609	20230724	101200	83133710	12720	12720	12720	12720	24
610	20230724	101100	82828430	12730	12730	12730	12730	0
611	20230724	101000	82828430	12730	12730	12730	12730	17
612	20230724	100900	82612020	12740	12740	12740	12740	12
613	20230724	100800	82459140	12750	12750	12750	12750	16
614	20230724	100700	82255140	12750	12760	12760	12750	23
615	20230724	100600	81961710	12760	12770	12770	12760	47
616	20230724	100500	81361590	12800	12730	12800	12730	71
617	20230724	100400	80455660	12720	12660	12720	12660	8
618	20230724	100300	80354130	12650	12650	12650	12650	0
619	20230724	100200	80354130	12650	12650	12650	12650	0
620	20230724	100100	80354130	12650	12640	12650	12640	98
621	20230724	100000	79114960	12630	12620	12630	12620	126
622	20230724	095900	77524640	12620	12620	12620	12620	11
623	20230724	095800	77385820	12620	12600	12620	12600	300
624	20230724	095700	73599850	12580	12580	12580	12580	56
625	20230724	095600	72895370	12570	12580	12580	12570	202
626	20230724	095500	70355790	12610	12620	12620	12590	328
627	20230724	095400	66223340	12620	12610	12620	12610	161
628	20230724	095300	64192120	12590	12590	12610	12590	24
629	20230724	095200	63889900	12610	12610	12610	12610	9
630	20230724	095100	63776410	12610	12610	12610	12610	0
631	20230724	095000	63776410	12610	12610	12610	12610	1
632	20230724	094900	63763800	12600	12600	12600	12600	0
633	20230724	094800	63763800	12600	12600	12600	12600	0
634	20230724	094700	63763800	12600	12600	12600	12600	37
635	20230724	094600	63297600	12600	12600	12600	12600	0
636	20230724	094500	63297600	12600	12600	12600	12600	0
637	20230724	094400	63297600	12600	12600	12600	12600	0
638	20230724	094300	63297600	12600	12600	12600	12600	0
639	20230724	094200	63297600	12600	12600	12600	12600	0
640	20230724	094100	63297600	12600	12590	12600	12590	342
641	20230724	094000	58988450	12590	12580	12590	12580	113
642	20230724	093900	57566850	12580	12540	12580	12540	81
643	20230724	093800	56550930	12520	12510	12520	12510	74
644	20230724	093700	55624470	12520	12560	12560	12520	128
645	20230724	093600	54021800	12570	12570	12570	12570	2
646	20230724	093500	53996660	12570	12590	12590	12570	14
647	20230724	093400	53820630	12580	12610	12610	12570	79
648	20230724	093300	52825080	12600	12600	12600	12600	1
649	20230724	093200	52812480	12590	12560	12590	12560	310
650	20230724	093100	48913400	12550	12550	12550	12550	22
651	20230724	093000	48637300	12550	12550	12550	12550	81
652	20230724	092900	47620750	12550	12520	12550	12520	52
653	20230724	092800	46968240	12510	12510	12510	12510	197
654	20230724	092700	44503770	12510	12510	12510	12510	86
655	20230724	092600	43427910	12510	12510	12510	12510	171
656	20230724	092500	41288700	12510	12490	12510	12490	304
657	20230724	092400	37490240	12490	12510	12510	12490	611
658	20230724	092300	29847130	12510	12510	12510	12510	8
659	20230724	092200	29747050	12500	12500	12500	12500	0
660	20230724	092100	29747050	12500	12490	12510	12490	24
661	20230724	092000	29447260	12450	12490	12500	12450	68
662	20230724	091900	28599850	12480	12510	12510	12440	611
663	20230724	091800	20962330	12500	12570	12570	12500	600
664	20230724	091700	13450750	12590	12590	12590	12590	0
665	20230724	091600	13450750	12590	12590	12590	12590	242
666	20230724	091500	10403970	12590	12570	12590	12570	9
667	20230724	091400	10290720	12570	12630	12640	12570	108
668	20230724	091300	8929910	12640	12640	12640	12640	10
669	20230724	091200	8803510	12650	12640	12650	12640	4
670	20230724	091100	8752940	12650	12650	12650	12650	3
671	20230724	091000	8714990	12650	12700	12740	12650	148
672	20230724	090900	6841840	12700	12700	12700	12660	18
673	20230724	090800	6613440	12730	12680	12730	12680	14
674	20230724	090700	6435370	12670	12680	12680	12650	84
675	20230724	090600	5371210	12700	12730	12740	12690	311
676	20230724	090500	1421100	12740	12800	12800	12740	21
677	20230724	090400	1153330	12810	12780	12810	12770	13
678	20230724	090300	987220	12790	12830	12830	12790	47
679	20230724	090200	385600	12840	12850	12850	12840	12
680	20230724	090100	231480	12860	12860	12860	12860	1
681	20230724	090000	218620	12860	12860	12860	12860	17