KissMeData/010640/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	184900	547019360	5080	5080	5080	5080	622
3	20230724	184800	547019360	5080	5080	5080	5080	0
4	20230724	184700	547019360	5080	5080	5080	5080	0
5	20230724	184600	547019360	5080	5080	5080	5080	0
6	20230724	184500	547019360	5080	5080	5080	5080	0
7	20230724	184400	547019360	5080	5080	5080	5080	0
8	20230724	184300	547019360	5080	5080	5080	5080	0
9	20230724	184200	547019360	5080	5080	5080	5080	0
10	20230724	184100	547019360	5080	5080	5080	5080	0
11	20230724	184000	547019360	5080	5080	5080	5080	0
12	20230724	183900	547019360	5080	5080	5080	5080	0
13	20230724	183800	547019360	5080	5080	5080	5080	0
14	20230724	183700	547019360	5080	5080	5080	5080	0
15	20230724	183600	547019360	5080	5080	5080	5080	0
16	20230724	183500	547019360	5080	5080	5080	5080	0
17	20230724	183400	547019360	5080	5080	5080	5080	0
18	20230724	183300	547019360	5080	5080	5080	5080	0
19	20230724	183200	547019360	5080	5080	5080	5080	0
20	20230724	183100	547019360	5080	5080	5080	5080	0
21	20230724	183000	547019360	5080	5080	5080	5080	0
22	20230724	182900	547019360	5080	5080	5080	5080	0
23	20230724	182800	547019360	5080	5080	5080	5080	0
24	20230724	182700	547019360	5080	5080	5080	5080	0
25	20230724	182600	547019360	5080	5080	5080	5080	0
26	20230724	182500	547019360	5080	5080	5080	5080	0
27	20230724	182400	547019360	5080	5080	5080	5080	0
28	20230724	182300	547019360	5080	5080	5080	5080	0
29	20230724	182200	547019360	5080	5080	5080	5080	0
30	20230724	182100	547019360	5080	5080	5080	5080	0
31	20230724	182000	547019360	5080	5080	5080	5080	0
32	20230724	181900	547019360	5080	5080	5080	5080	622
33	20230724	181800	547019360	5080	5080	5080	5080	0
34	20230724	181700	547019360	5080	5080	5080	5080	0
35	20230724	181600	547019360	5080	5080	5080	5080	0
36	20230724	181500	547019360	5080	5080	5080	5080	0
37	20230724	181400	547019360	5080	5080	5080	5080	0
38	20230724	181300	547019360	5080	5080	5080	5080	0
39	20230724	181200	547019360	5080	5080	5080	5080	0
40	20230724	181100	547019360	5080	5080	5080	5080	0
41	20230724	181000	547019360	5080	5080	5080	5080	0
42	20230724	180900	547019360	5080	5080	5080	5080	0
43	20230724	180800	547019360	5080	5080	5080	5080	0
44	20230724	180700	547019360	5080	5080	5080	5080	0
45	20230724	180600	547019360	5080	5080	5080	5080	0
46	20230724	180500	547019360	5080	5080	5080	5080	0
47	20230724	180400	547019360	5080	5080	5080	5080	0
48	20230724	180300	547019360	5080	5080	5080	5080	0
49	20230724	180200	547019360	5080	5080	5080	5080	0
50	20230724	180100	547019360	5080	5080	5080	5080	0
51	20230724	180000	547019360	5080	5080	5080	5080	0
52	20230724	175900	547019360	5080	5080	5080	5080	0
53	20230724	175800	547019360	5080	5080	5080	5080	0
54	20230724	175700	547019360	5080	5080	5080	5080	0
55	20230724	175600	547019360	5080	5080	5080	5080	0
56	20230724	175500	547019360	5080	5080	5080	5080	0
57	20230724	175400	547019360	5080	5080	5080	5080	0
58	20230724	175300	547019360	5080	5080	5080	5080	0
59	20230724	175200	547019360	5080	5080	5080	5080	0
60	20230724	175100	547019360	5080	5080	5080	5080	0
61	20230724	175000	547019360	5080	5080	5080	5080	0
62	20230724	174900	547019360	5080	5080	5080	5080	622
63	20230724	174800	547019360	5080	5080	5080	5080	0
64	20230724	174700	547019360	5080	5080	5080	5080	0
65	20230724	174600	547019360	5080	5080	5080	5080	0
66	20230724	174500	547019360	5080	5080	5080	5080	0
67	20230724	174400	547019360	5080	5080	5080	5080	0
68	20230724	174300	547019360	5080	5080	5080	5080	0
69	20230724	174200	547019360	5080	5080	5080	5080	0
70	20230724	174100	547019360	5080	5080	5080	5080	0
71	20230724	174000	547019360	5080	5080	5080	5080	0
72	20230724	173900	547019360	5080	5080	5080	5080	0
73	20230724	173800	547019360	5080	5080	5080	5080	0
74	20230724	173700	547019360	5080	5080	5080	5080	0
75	20230724	173600	547019360	5080	5080	5080	5080	0
76	20230724	173500	547019360	5080	5080	5080	5080	0
77	20230724	173400	547019360	5080	5080	5080	5080	0
78	20230724	173300	547019360	5080	5080	5080	5080	0
79	20230724	173200	547019360	5080	5080	5080	5080	0
80	20230724	173100	547019360	5080	5080	5080	5080	0
81	20230724	173000	547019360	5080	5080	5080	5080	0
82	20230724	172900	547019360	5080	5080	5080	5080	0
83	20230724	172800	547019360	5080	5080	5080	5080	0
84	20230724	172700	547019360	5080	5080	5080	5080	0
85	20230724	172600	547019360	5080	5080	5080	5080	0
86	20230724	172500	547019360	5080	5080	5080	5080	0
87	20230724	172400	547019360	5080	5080	5080	5080	0
88	20230724	172300	547019360	5080	5080	5080	5080	0
89	20230724	172200	547019360	5080	5080	5080	5080	0
90	20230724	172100	547019360	5080	5080	5080	5080	0
91	20230724	172000	547019360	5080	5080	5080	5080	0
92	20230724	171900	547019360	5080	5080	5080	5080	622
93	20230724	171800	547019360	5080	5080	5080	5080	0
94	20230724	171700	547019360	5080	5080	5080	5080	0
95	20230724	171600	547019360	5080	5080	5080	5080	0
96	20230724	171500	547019360	5080	5080	5080	5080	0
97	20230724	171400	547019360	5080	5080	5080	5080	0
98	20230724	171300	547019360	5080	5080	5080	5080	0
99	20230724	171200	547019360	5080	5080	5080	5080	0
100	20230724	171100	547019360	5080	5080	5080	5080	0
101	20230724	171000	547019360	5080	5080	5080	5080	0
102	20230724	170900	547019360	5080	5080	5080	5080	0
103	20230724	170800	547019360	5080	5080	5080	5080	0
104	20230724	170700	547019360	5080	5080	5080	5080	0
105	20230724	170600	547019360	5080	5080	5080	5080	0
106	20230724	170500	547019360	5080	5080	5080	5080	0
107	20230724	170400	547019360	5080	5080	5080	5080	0
108	20230724	170300	547019360	5080	5080	5080	5080	0
109	20230724	170200	547019360	5080	5080	5080	5080	0
110	20230724	170100	547019360	5080	5080	5080	5080	0
111	20230724	170000	547019360	5080	5080	5080	5080	0
112	20230724	165900	547019360	5080	5080	5080	5080	0
113	20230724	165800	547019360	5080	5080	5080	5080	0
114	20230724	165700	547019360	5080	5080	5080	5080	0
115	20230724	165600	547019360	5080	5080	5080	5080	0
116	20230724	165500	547019360	5080	5080	5080	5080	0
117	20230724	165400	547019360	5080	5080	5080	5080	0
118	20230724	165300	547019360	5080	5080	5080	5080	0
119	20230724	165200	547019360	5080	5080	5080	5080	0
120	20230724	165100	547019360	5080	5080	5080	5080	0
121	20230724	165000	547019360	5080	5080	5080	5080	0
122	20230724	164900	547019360	5080	5080	5080	5080	622
123	20230724	164800	547019360	5080	5080	5080	5080	0
124	20230724	164700	547019360	5080	5080	5080	5080	0
125	20230724	164600	547019360	5080	5080	5080	5080	0
126	20230724	164500	547019360	5080	5080	5080	5080	0
127	20230724	164400	547019360	5080	5080	5080	5080	0
128	20230724	164300	547019360	5080	5080	5080	5080	0
129	20230724	164200	547019360	5080	5080	5080	5080	0
130	20230724	164100	547019360	5080	5080	5080	5080	0
131	20230724	164000	547019360	5080	5080	5080	5080	0
132	20230724	163900	547019360	5080	5080	5080	5080	0
133	20230724	163800	547019360	5080	5080	5080	5080	0
134	20230724	163700	547019360	5080	5080	5080	5080	0
135	20230724	163600	547019360	5080	5080	5080	5080	0
136	20230724	163500	547019360	5080	5080	5080	5080	0
137	20230724	163400	547019360	5080	5080	5080	5080	0
138	20230724	163300	547019360	5080	5080	5080	5080	0
139	20230724	163200	547019360	5080	5080	5080	5080	0
140	20230724	163100	547019360	5080	5080	5080	5080	0
141	20230724	163000	547019360	5080	5080	5080	5080	0
142	20230724	162900	547019360	5080	5080	5080	5080	0
143	20230724	162800	547019360	5080	5080	5080	5080	0
144	20230724	162700	547019360	5080	5080	5080	5080	0
145	20230724	162600	547019360	5080	5080	5080	5080	0
146	20230724	162500	547019360	5080	5080	5080	5080	0
147	20230724	162400	547019360	5080	5080	5080	5080	0
148	20230724	162300	547019360	5080	5080	5080	5080	0
149	20230724	162200	547019360	5080	5080	5080	5080	0
150	20230724	162100	547019360	5080	5080	5080	5080	0
151	20230724	162000	547019360	5080	5080	5080	5080	0
152	20230724	161900	547019360	5080	5080	5080	5080	622
153	20230724	161800	547019360	5080	5080	5080	5080	0
154	20230724	161700	547019360	5080	5080	5080	5080	0
155	20230724	161600	547019360	5080	5080	5080	5080	0
156	20230724	161500	547019360	5080	5080	5080	5080	0
157	20230724	161400	547019360	5080	5080	5080	5080	0
158	20230724	161300	547019360	5080	5080	5080	5080	0
159	20230724	161200	547019360	5080	5080	5080	5080	0
160	20230724	161100	547019360	5080	5080	5080	5080	0
161	20230724	161000	547019360	5080	5080	5080	5080	0
162	20230724	160900	547019360	5080	5080	5080	5080	0
163	20230724	160800	547019360	5080	5080	5080	5080	0
164	20230724	160700	547019360	5080	5080	5080	5080	0
165	20230724	160600	547019360	5080	5080	5080	5080	0
166	20230724	160500	547019360	5080	5080	5080	5080	0
167	20230724	160400	547019360	5080	5080	5080	5080	0
168	20230724	160300	547019360	5080	5080	5080	5080	0
169	20230724	160200	547019360	5080	5080	5080	5080	0
170	20230724	160100	547019360	5080	5080	5080	5080	0
171	20230724	160000	547019360	5080	5080	5080	5080	0
172	20230724	155900	547019360	5080	5080	5080	5080	0
173	20230724	155800	547019360	5080	5080	5080	5080	0
174	20230724	155700	547019360	5080	5080	5080	5080	0
175	20230724	155600	547019360	5080	5080	5080	5080	0
176	20230724	155500	547019360	5080	5080	5080	5080	0
177	20230724	155400	547019360	5080	5080	5080	5080	0
178	20230724	155300	547019360	5080	5080	5080	5080	0
179	20230724	155200	547019360	5080	5080	5080	5080	0
180	20230724	155100	547019360	5080	5080	5080	5080	0
181	20230724	155000	547019360	5080	5080	5080	5080	0
182	20230724	154900	547019360	5080	5080	5080	5080	622
183	20230724	154800	547019360	5080	5080	5080	5080	0
184	20230724	154700	547019360	5080	5080	5080	5080	0
185	20230724	154600	547019360	5080	5080	5080	5080	0
186	20230724	154500	547019360	5080	5080	5080	5080	0
187	20230724	154400	547019360	5080	5080	5080	5080	0
188	20230724	154300	547019360	5080	5080	5080	5080	0
189	20230724	154200	547019360	5080	5080	5080	5080	0
190	20230724	154100	547019360	5080	5080	5080	5080	0
191	20230724	154000	547019360	5080	5080	5080	5080	0
192	20230724	153900	547019360	5080	5080	5080	5080	0
193	20230724	153800	547019360	5080	5080	5080	5080	0
194	20230724	153700	547019360	5080	5080	5080	5080	0
195	20230724	153600	547019360	5080	5080	5080	5080	0
196	20230724	153500	547019360	5080	5080	5080	5080	0
197	20230724	153400	547019360	5080	5080	5080	5080	0
198	20230724	153300	547019360	5080	5080	5080	5080	0
199	20230724	153200	547019360	5080	5080	5080	5080	0
200	20230724	153100	547019360	5080	5080	5080	5080	0
201	20230724	153000	547019360	5080	5080	5080	5080	622
202	20230724	152900	543859600	5050	5050	5050	5050	0
203	20230724	152800	543859600	5050	5050	5050	5050	0
204	20230724	152700	543859600	5050	5050	5050	5050	0
205	20230724	152600	543859600	5050	5050	5050	5050	0
206	20230724	152500	543859600	5050	5050	5050	5050	0
207	20230724	152400	543859600	5050	5050	5050	5050	0
208	20230724	152300	543859600	5050	5050	5050	5050	0
209	20230724	152200	543859600	5050	5050	5050	5050	0
210	20230724	152100	543859600	5050	5050	5050	5050	0
211	20230724	152000	543859600	5050	5050	5050	5050	0
212	20230724	151900	543859600	5050	5050	5050	5050	0
213	20230724	151800	543859600	5050	5050	5050	5050	15
214	20230724	151700	543783850	5050	5050	5050	5050	49
215	20230724	151600	543536400	5050	5050	5050	5050	100
216	20230724	151500	543031400	5050	5050	5050	5050	65
217	20230724	151400	542703150	5060	5060	5060	5060	18
218	20230724	151300	542612070	5060	5060	5060	5060	1
219	20230724	151200	542607010	5060	5050	5060	5040	228
220	20230724	151100	541455610	5050	5050	5050	5050	18
221	20230724	151000	541364710	5050	5030	5060	5030	350
222	20230724	150900	539594220	5030	5030	5070	5010	5174
223	20230724	150800	513599660	5030	5050	5050	5030	401
224	20230724	150700	511580140	5050	5040	5050	5040	64
225	20230724	150600	511257460	5040	5040	5040	5040	2369
226	20230724	150500	499317700	5050	5050	5050	5050	366
227	20230724	150400	497469400	5070	5070	5070	5070	8
228	20230724	150300	497428840	5070	5050	5070	5050	41
229	20230724	150200	497220990	5070	5060	5070	5060	58
230	20230724	150100	496927440	5060	5060	5060	5060	20
231	20230724	150000	496826240	5050	5050	5050	5050	3
232	20230724	145900	496811090	5050	5050	5050	5050	197
233	20230724	145800	495816240	5050	5050	5050	5050	40
234	20230724	145700	495614240	5050	5050	5050	5050	0
235	20230724	145600	495614240	5050	5050	5050	5050	0
236	20230724	145500	495614240	5050	5050	5050	5050	0
237	20230724	145400	495614240	5050	5050	5050	5050	0
238	20230724	145300	495614240	5050	5050	5050	5050	0
239	20230724	145200	495614240	5050	5050	5050	5050	5
240	20230724	145100	495588990	5050	5050	5050	5050	80
241	20230724	145000	495184990	5050	5050	5050	5050	141
242	20230724	144900	494472940	5050	5050	5050	5050	38
243	20230724	144800	494281040	5050	5050	5050	5050	441
244	20230724	144700	492053990	5050	5050	5050	5050	37
245	20230724	144600	491867140	5050	5050	5050	5050	0
246	20230724	144500	491867140	5050	5050	5050	5050	55
247	20230724	144400	491589390	5060	5060	5060	5060	0
248	20230724	144300	491589390	5060	5060	5060	5060	0
249	20230724	144200	491589390	5060	5060	5060	5060	0
250	20230724	144100	491589390	5060	5060	5060	5060	8
251	20230724	144000	491548910	5060	5060	5060	5060	0
252	20230724	143900	491548910	5060	5060	5060	5060	116
253	20230724	143800	490961950	5060	5060	5060	5060	4
254	20230724	143700	490941710	5060	5060	5060	5060	9
255	20230724	143600	490896170	5060	5060	5060	5060	0
256	20230724	143500	490896170	5060	5060	5060	5060	0
257	20230724	143400	490896170	5060	5060	5060	5060	20
258	20230724	143300	490794970	5050	5050	5050	5050	1
259	20230724	143200	490789920	5050	5050	5050	5050	24
260	20230724	143100	490668720	5050	5050	5050	5050	96
261	20230724	143000	490183920	5050	5050	5050	5040	2248
262	20230724	142900	478840210	5060	5060	5060	5060	10
263	20230724	142800	478789610	5060	5060	5060	5060	240
264	20230724	142700	477575210	5060	5060	5060	5060	0
265	20230724	142600	477575210	5060	5060	5060	5060	1102
266	20230724	142500	471999090	5060	5060	5060	5060	0
267	20230724	142400	471999090	5060	5060	5060	5060	0
268	20230724	142300	471999090	5060	5060	5060	5060	2
269	20230724	142200	471988970	5060	5070	5070	5060	18
270	20230724	142100	471897720	5060	5060	5060	5060	0
271	20230724	142000	471897720	5060	5060	5060	5060	24
272	20230724	141900	471776280	5060	5060	5060	5060	0
273	20230724	141800	471776280	5060	5060	5060	5060	0
274	20230724	141700	471776280	5060	5060	5060	5060	55
275	20230724	141600	471497980	5060	5060	5060	5060	0
276	20230724	141500	471497980	5060	5060	5060	5060	10
277	20230724	141400	471447380	5060	5060	5060	5060	46
278	20230724	141300	471214620	5050	5050	5050	5050	0
279	20230724	141200	471214620	5050	5050	5050	5050	0
280	20230724	141100	471214620	5050	5070	5070	5050	2007
281	20230724	141000	461078860	5060	5060	5070	5060	144
282	20230724	140900	460349950	5070	5070	5070	5070	0
283	20230724	140800	460349950	5070	5070	5070	5070	16
284	20230724	140700	460268830	5070	5070	5070	5070	1
285	20230724	140600	460263760	5070	5060	5070	5050	507
286	20230724	140500	457695260	5060	5060	5060	5060	0
287	20230724	140400	457695260	5060	5060	5060	5060	216
288	20230724	140300	456602300	5060	5060	5060	5060	0
289	20230724	140200	456602300	5060	5060	5060	5060	0
290	20230724	140100	456602300	5060	5060	5060	5060	18
291	20230724	140000	456511220	5060	5060	5060	5060	0
292	20230724	135900	456511220	5060	5060	5060	5060	0
293	20230724	135800	456511220	5060	5060	5060	5060	0
294	20230724	135700	456511220	5060	5060	5060	5060	170
295	20230724	135600	455651020	5070	5070	5070	5070	0
296	20230724	135500	455651020	5070	5070	5070	5070	0
297	20230724	135400	455651020	5070	5070	5070	5070	5
298	20230724	135300	455625670	5080	5080	5080	5080	0
299	20230724	135200	455625670	5080	5080	5080	5080	0
300	20230724	135100	455625670	5080	5080	5080	5080	0
301	20230724	135000	455625670	5080	5080	5080	5080	0
302	20230724	134900	455625670	5080	5080	5080	5080	0
303	20230724	134800	455625670	5080	5080	5080	5080	0
304	20230724	134700	455625670	5080	5080	5080	5080	0
305	20230724	134600	455625670	5080	5080	5080	5080	0
306	20230724	134500	455625670	5080	5080	5080	5080	19
307	20230724	134400	455529150	5050	5080	5080	5050	1480
308	20230724	134300	448033140	5080	5080	5080	5080	0
309	20230724	134200	448033140	5080	5080	5080	5080	0
310	20230724	134100	448033140	5080	5080	5080	5080	0
311	20230724	134000	448033140	5080	5080	5080	5080	556
312	20230724	133900	445208660	5110	5110	5110	5110	10
313	20230724	133800	445157560	5110	5110	5110	5110	0
314	20230724	133700	445157560	5110	5110	5110	5110	0
315	20230724	133600	445157560	5110	5110	5110	5110	0
316	20230724	133500	445157560	5110	5110	5110	5110	0
317	20230724	133400	445157560	5110	5110	5110	5110	0
318	20230724	133300	445157560	5110	5110	5110	5110	0
319	20230724	133200	445157560	5110	5110	5110	5110	0
320	20230724	133100	445157560	5110	5110	5110	5110	50
321	20230724	133000	444902060	5110	5110	5110	5110	128
322	20230724	132900	444247980	5100	5100	5100	5100	0
323	20230724	132800	444247980	5100	5100	5100	5100	0
324	20230724	132700	444247980	5100	5100	5100	5100	0
325	20230724	132600	444247980	5100	5100	5100	5100	0
326	20230724	132500	444247980	5100	5090	5100	5090	1070
327	20230724	132400	438792290	5090	5090	5090	5090	0
328	20230724	132300	438792290	5090	5090	5090	5090	0
329	20230724	132200	438792290	5090	5090	5090	5090	10
330	20230724	132100	438741390	5090	5090	5090	5090	122
331	20230724	132000	438120410	5090	5080	5090	5080	68
332	20230724	131900	437774760	5080	5080	5080	5080	15
333	20230724	131800	437698560	5070	5070	5070	5070	0
334	20230724	131700	437698560	5070	5070	5070	5070	0
335	20230724	131600	437698560	5070	5070	5070	5070	0
336	20230724	131500	437698560	5070	5070	5070	5070	925
337	20230724	131400	433008810	5070	5050	5070	5050	1883
338	20230724	131300	423489240	5050	5050	5050	5040	2563
339	20230724	131200	410570250	5040	5040	5040	5040	0
340	20230724	131100	410570250	5040	5040	5040	5040	1250
341	20230724	131000	404270250	5060	5060	5060	5060	0
342	20230724	130900	404270250	5060	5060	5060	5060	0
343	20230724	130800	404270250	5060	5060	5060	5060	2
344	20230724	130700	404260130	5060	5060	5060	5060	49
345	20230724	130600	404012190	5060	5060	5060	5060	341
346	20230724	130500	402286730	5070	5070	5070	5070	4
347	20230724	130400	402266450	5070	5070	5070	5040	151
348	20230724	130300	401505140	5040	5040	5040	5040	0
349	20230724	130200	401505140	5040	5040	5040	5040	105
350	20230724	130100	400975940	5040	5050	5050	5040	100
351	20230724	130000	400471530	5050	5080	5080	5050	131
352	20230724	125900	399809950	5080	5080	5080	5080	5
353	20230724	125800	399784550	5080	5080	5080	5080	50
354	20230724	125700	399530550	5080	5080	5080	5080	0
355	20230724	125600	399530550	5080	5050	5080	5050	1637
356	20230724	125500	391259740	5050	5050	5050	5050	62
357	20230724	125400	390946640	5050	5050	5050	5050	66
358	20230724	125300	390613340	5050	5050	5050	5050	25
359	20230724	125200	390487090	5100	5100	5100	5100	0
360	20230724	125100	390487090	5100	5060	5100	5060	515
361	20230724	125000	387880590	5100	5100	5100	5060	1037
362	20230724	124900	382631890	5100	5100	5100	5060	1045
363	20230724	124800	377342390	5100	5100	5100	5100	24
364	20230724	124700	377219990	5050	5050	5050	5050	0
365	20230724	124600	377219990	5050	5060	5060	5050	700
366	20230724	124500	373683990	5110	5110	5110	5110	0
367	20230724	124400	373683990	5110	5110	5110	5110	0
368	20230724	124300	373683990	5110	5110	5110	5110	0
369	20230724	124200	373683990	5110	5050	5110	5050	494
370	20230724	124100	371177650	5110	5060	5110	5050	582
371	20230724	124000	368230130	5050	5110	5120	5050	1400
372	20230724	123900	361147520	5110	5100	5110	5100	403
373	20230724	123800	359089870	5100	5060	5100	5050	2016
374	20230724	123700	348906910	5120	5070	5120	5070	2554
375	20230724	123600	335954380	5070	5080	5080	5070	494
376	20230724	123500	333449750	5140	5140	5140	5140	0
377	20230724	123400	333449750	5140	5080	5140	5050	3321
378	20230724	123300	316639080	5140	5080	5140	5080	133
379	20230724	123200	315961220	5140	5140	5140	5140	1
380	20230724	123100	315956080	5080	5080	5080	5080	0
381	20230724	123000	315956080	5080	5120	5120	5080	100
382	20230724	122900	315447960	5140	5140	5140	5140	0
383	20230724	122800	315447960	5140	5140	5140	5140	0
384	20230724	122700	315447960	5140	5140	5140	5140	0
385	20230724	122600	315447960	5140	5120	5140	5080	101
386	20230724	122500	314933980	5120	5120	5120	5120	0
387	20230724	122400	314933980	5120	5120	5120	5120	0
388	20230724	122300	314933980	5120	5120	5120	5120	0
389	20230724	122200	314933980	5120	5120	5120	5120	0
390	20230724	122100	314933980	5120	5120	5120	5120	0
391	20230724	122000	314933980	5120	5120	5120	5120	0
392	20230724	121900	314933980	5120	5120	5120	5120	1
393	20230724	121800	314928860	5130	5130	5130	5130	0
394	20230724	121700	314928860	5130	5130	5130	5130	0
395	20230724	121600	314928860	5130	5130	5130	5130	0
396	20230724	121500	314928860	5130	5130	5130	5130	0
397	20230724	121400	314928860	5130	5130	5130	5130	0
398	20230724	121300	314928860	5130	5130	5130	5130	15
399	20230724	121200	314851910	5150	5150	5150	5150	0
400	20230724	121100	314851910	5150	5150	5150	5150	0
401	20230724	121000	314851910	5150	5150	5150	5150	0
402	20230724	120900	314851910	5150	5150	5150	5150	0
403	20230724	120800	314851910	5150	5150	5150	5150	0
404	20230724	120700	314851910	5150	5150	5150	5150	10
405	20230724	120600	314800410	5150	5150	5150	5150	0
406	20230724	120500	314800410	5150	5150	5150	5150	0
407	20230724	120400	314800410	5150	5150	5150	5150	0
408	20230724	120300	314800410	5150	5150	5150	5150	0
409	20230724	120200	314800410	5150	5140	5150	5140	15
410	20230724	120100	314723240	5150	5150	5150	5150	0
411	20230724	120000	314723240	5150	5150	5150	5150	0
412	20230724	115900	314723240	5150	5150	5150	5150	0
413	20230724	115800	314723240	5150	5130	5150	5130	100
414	20230724	115700	314208690	5120	5120	5120	5120	172
415	20230724	115600	313328050	5120	5080	5120	5080	640
416	20230724	115500	310070850	5080	5080	5080	5080	5
417	20230724	115400	310045450	5080	5090	5090	5080	422
418	20230724	115300	307900710	5080	5080	5080	5080	0
419	20230724	115200	307900710	5080	5080	5080	5080	0
420	20230724	115100	307900710	5080	5080	5080	5080	65
421	20230724	115000	307570510	5120	5120	5120	5120	35
422	20230724	114900	307391310	5120	5120	5120	5120	0
423	20230724	114800	307391310	5120	5120	5120	5120	0
424	20230724	114700	307391310	5120	5120	5120	5120	0
425	20230724	114600	307391310	5120	5090	5120	5080	891
426	20230724	114500	302859430	5100	5100	5100	5100	80
427	20230724	114400	302451430	5140	5140	5140	5140	2
428	20230724	114300	302441150	5140	5140	5140	5140	8
429	20230724	114200	302400030	5140	5140	5140	5140	200
430	20230724	114100	301372030	5140	5110	5140	5100	1204
431	20230724	114000	295225730	5120	5120	5120	5120	148
432	20230724	113900	294467970	5160	5160	5160	5160	0
433	20230724	113800	294467970	5160	5160	5160	5160	2
434	20230724	113700	294457650	5160	5130	5160	5130	155
435	20230724	113600	293662470	5160	5160	5160	5160	0
436	20230724	113500	293662470	5160	5160	5160	5160	0
437	20230724	113400	293662470	5160	5160	5160	5160	0
438	20230724	113300	293662470	5160	5160	5160	5160	0
439	20230724	113200	293662470	5160	5160	5160	5160	10
440	20230724	113100	293610870	5160	5160	5160	5160	1
441	20230724	113000	293605710	5150	5150	5150	5150	100
442	20230724	112900	293090710	5180	5180	5180	5180	0
443	20230724	112800	293090710	5180	5180	5180	5180	0
444	20230724	112700	293090710	5180	5180	5180	5180	0
445	20230724	112600	293090710	5180	5180	5180	5180	0
446	20230724	112500	293090710	5180	5150	5180	5150	101
447	20230724	112400	292570530	5180	5180	5180	5180	0
448	20230724	112300	292570530	5180	5180	5180	5180	0
449	20230724	112200	292570530	5180	5180	5180	5180	0
450	20230724	112100	292570530	5180	5180	5180	5180	0
451	20230724	112000	292570530	5180	5180	5180	5180	0
452	20230724	111900	292570530	5180	5180	5180	5180	0
453	20230724	111800	292570530	5180	5180	5180	5180	0
454	20230724	111700	292570530	5180	5180	5180	5180	0
455	20230724	111600	292570530	5180	5180	5180	5180	0
456	20230724	111500	292570530	5180	5180	5180	5180	0
457	20230724	111400	292570530	5180	5180	5180	5180	0
458	20230724	111300	292570530	5180	5180	5180	5180	0
459	20230724	111200	292570530	5180	5180	5180	5180	0
460	20230724	111100	292570530	5180	5180	5180	5180	0
461	20230724	111000	292570530	5180	5180	5180	5180	0
462	20230724	110900	292570530	5180	5180	5180	5180	0
463	20230724	110800	292570530	5180	5180	5180	5180	0
464	20230724	110700	292570530	5180	5180	5180	5180	0
465	20230724	110600	292570530	5180	5180	5180	5180	0
466	20230724	110500	292570530	5180	5180	5180	5180	1
467	20230724	110400	292565350	5150	5150	5150	5150	18
468	20230724	110300	292472650	5150	5150	5150	5150	11
469	20230724	110200	292416000	5160	5160	5160	5160	0
470	20230724	110100	292416000	5160	5160	5160	5160	0
471	20230724	110000	292416000	5160	5150	5160	5150	2
472	20230724	105900	292405690	5180	5180	5180	5180	0
473	20230724	105800	292405690	5180	5180	5180	5180	0
474	20230724	105700	292405690	5180	5170	5180	5170	176
475	20230724	105600	291494660	5160	5160	5160	5160	0
476	20230724	105500	291494660	5160	5160	5160	5160	0
477	20230724	105400	291494660	5160	5160	5160	5160	0
478	20230724	105300	291494660	5160	5160	5160	5160	190
479	20230724	105200	290514260	5160	5160	5160	5160	0
480	20230724	105100	290514260	5160	5160	5160	5160	0
481	20230724	105000	290514260	5160	5160	5160	5160	0
482	20230724	104900	290514260	5160	5160	5160	5160	0
483	20230724	104800	290514260	5160	5140	5160	5110	124
484	20230724	104700	289880090	5170	5170	5170	5170	0
485	20230724	104600	289880090	5170	5170	5170	5170	9
486	20230724	104500	289833560	5170	5170	5170	5170	2
487	20230724	104400	289823220	5160	5160	5160	5160	0
488	20230724	104300	289823220	5160	5160	5170	5160	24
489	20230724	104200	289699360	5170	5170	5170	5170	0
490	20230724	104100	289699360	5170	5170	5170	5170	9
491	20230724	104000	289652830	5170	5170	5170	5120	181
492	20230724	103900	288725890	5170	5160	5170	5160	98
493	20230724	103800	288220170	5170	5160	5170	5160	8
494	20230724	103700	288178870	5170	5170	5170	5170	0
495	20230724	103600	288178870	5170	5170	5170	5170	0
496	20230724	103500	288178870	5170	5170	5170	5170	1
497	20230724	103400	288173700	5160	5160	5160	5160	10
498	20230724	103300	288122100	5170	5170	5170	5170	0
499	20230724	103200	288122100	5170	5170	5170	5170	0
500	20230724	103100	288122100	5170	5150	5170	5140	5
501	20230724	103000	288096300	5180	5180	5180	5180	0
502	20230724	102900	288096300	5180	5180	5180	5180	0
503	20230724	102800	288096300	5180	5170	5180	5170	22
504	20230724	102700	287982550	5170	5140	5170	5120	301
505	20230724	102600	286439890	5170	5170	5170	5170	0
506	20230724	102500	286439890	5170	5170	5170	5170	60
507	20230724	102400	286129690	5170	5170	5190	5130	1705
508	20230724	102300	277362690	5190	5190	5190	5190	20
509	20230724	102200	277258890	5190	5170	5200	5150	284
510	20230724	102100	275795520	5200	5200	5200	5200	0
511	20230724	102000	275795520	5200	5200	5200	5200	1
512	20230724	101900	275790320	5200	5200	5200	5200	0
513	20230724	101800	275790320	5200	5200	5200	5200	5
514	20230724	101700	275764320	5200	5200	5200	5200	2
515	20230724	101600	275753920	5170	5170	5170	5170	225
516	20230724	101500	274590670	5200	5200	5200	5200	0
517	20230724	101400	274590670	5200	5200	5200	5200	0
518	20230724	101300	274590670	5200	5200	5200	5200	0
519	20230724	101200	274590670	5200	5200	5200	5200	0
520	20230724	101100	274590670	5200	5200	5200	5200	0
521	20230724	101000	274590670	5200	5200	5200	5200	0
522	20230724	100900	274590670	5200	5200	5200	5200	0
523	20230724	100800	274590670	5200	5200	5200	5200	6
524	20230724	100700	274559470	5200	5200	5200	5130	142
525	20230724	100600	273829240	5200	5200	5200	5200	63
526	20230724	100500	273501640	5200	5150	5200	5150	417
527	20230724	100400	271351260	5200	5200	5200	5200	0
528	20230724	100300	271351260	5200	5200	5200	5200	0
529	20230724	100200	271351260	5200	5200	5200	5200	0
530	20230724	100100	271351260	5200	5200	5200	5200	0
531	20230724	100000	271351260	5200	5200	5200	5200	0
532	20230724	095900	271351260	5200	5190	5200	5130	638
533	20230724	095800	268070920	5190	5190	5190	5190	2
534	20230724	095700	268060540	5150	5170	5190	5140	1203
535	20230724	095600	261863160	5190	5160	5190	5160	3326
536	20230724	095500	244668070	5160	5160	5160	5160	0
537	20230724	095400	244668070	5160	5160	5160	5160	0
538	20230724	095300	244668070	5160	5160	5160	5160	3
539	20230724	095200	244652590	5150	5160	5160	5150	230
540	20230724	095100	243467690	5150	5160	5160	5150	108
541	20230724	095000	242911400	5160	5150	5160	5150	40
542	20230724	094900	242705200	5160	5160	5160	5160	320
543	20230724	094800	241054000	5160	5160	5160	5160	27
544	20230724	094700	240914680	5160	5160	5160	5160	200
545	20230724	094600	239882680	5160	5160	5160	5160	28
546	20230724	094500	239738200	5160	5160	5160	5120	230
547	20230724	094400	238557370	5160	5150	5160	5150	166
548	20230724	094300	237702070	5150	5150	5160	5150	817
549	20230724	094200	233494420	5150	5150	5150	5150	11
550	20230724	094100	233437770	5150	5150	5150	5150	12
551	20230724	094000	233375970	5150	5150	5150	5150	14
552	20230724	093900	233303870	5150	5150	5150	5150	64
553	20230724	093800	232974270	5160	5150	5160	5150	11
554	20230724	093700	232917570	5150	5150	5150	5150	305
555	20230724	093600	231346820	5150	5150	5150	5150	65
556	20230724	093500	231012070	5120	5150	5150	5120	64
557	20230724	093400	230682500	5150	5140	5150	5130	26
558	20230724	093300	230548940	5140	5140	5140	5140	20
559	20230724	093200	230446140	5150	5150	5150	5150	0
560	20230724	093100	230446140	5150	5150	5150	5150	8
561	20230724	093000	230404940	5120	5170	5170	5120	356
562	20230724	092900	228579180	5170	5140	5170	5140	82
563	20230724	092800	228157640	5140	5140	5140	5140	19
564	20230724	092700	228059980	5140	5140	5140	5140	7
565	20230724	092600	228024000	5130	5140	5140	5080	174
566	20230724	092500	227132610	5140	5100	5140	5080	2373
567	20230724	092400	215026760	5090	5090	5090	5080	1154
568	20230724	092300	209153300	5090	5060	5090	5060	5905
569	20230724	092200	179220590	5060	5050	5070	5040	4957
570	20230724	092100	154181440	5040	5100	5100	5040	10638
571	20230724	092000	100397230	5080	5080	5080	5080	0
572	20230724	091900	100397230	5080	5080	5080	5080	1
573	20230724	091800	100392150	5090	5120	5120	5090	1129
574	20230724	091700	94644270	5120	5120	5120	5090	63
575	20230724	091600	94323450	5090	5100	5140	5080	4980
576	20230724	091500	68962910	5100	5130	5140	5100	3517
577	20230724	091400	50988870	5140	5140	5140	5140	277
578	20230724	091300	49565090	5150	5150	5150	5150	1051
579	20230724	091200	44152440	5150	5150	5150	5150	0
580	20230724	091100	44152440	5150	5150	5150	5150	866
581	20230724	091000	39692540	5190	5190	5190	5190	200
582	20230724	090900	38654540	5190	5190	5190	5190	21
583	20230724	090800	38545550	5200	5160	5200	5150	81
584	20230724	090700	38127530	5200	5150	5200	5150	103
585	20230724	090600	37592080	5200	5200	5200	5200	641
586	20230724	090500	34258880	5200	5150	5200	5150	277
587	20230724	090400	32832130	5170	5170	5170	5170	871
588	20230724	090300	28329060	5180	5180	5180	5180	1040
589	20230724	090200	22941860	5200	5190	5200	5160	797
590	20230724	090100	18820470	5190	5170	5190	5160	574
591	20230724	090000	15848450	5170	5150	5170	5150	3077