KissMeData/367000/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	204200	317430400	9780	9780	9780	9780	243
3	20230724	204100	317430400	9780	9780	9780	9780	0
4	20230724	204000	317430400	9780	9780	9780	9780	0
5	20230724	203900	317430400	9780	9780	9780	9780	0
6	20230724	203800	317430400	9780	9780	9780	9780	0
7	20230724	203700	317430400	9780	9780	9780	9780	0
8	20230724	203600	317430400	9780	9780	9780	9780	0
9	20230724	203500	317430400	9780	9780	9780	9780	0
10	20230724	203400	317430400	9780	9780	9780	9780	0
11	20230724	203300	317430400	9780	9780	9780	9780	0
12	20230724	203200	317430400	9780	9780	9780	9780	0
13	20230724	203100	317430400	9780	9780	9780	9780	0
14	20230724	203000	317430400	9780	9780	9780	9780	0
15	20230724	202900	317430400	9780	9780	9780	9780	0
16	20230724	202800	317430400	9780	9780	9780	9780	0
17	20230724	202700	317430400	9780	9780	9780	9780	0
18	20230724	202600	317430400	9780	9780	9780	9780	0
19	20230724	202500	317430400	9780	9780	9780	9780	0
20	20230724	202400	317430400	9780	9780	9780	9780	0
21	20230724	202300	317430400	9780	9780	9780	9780	0
22	20230724	202200	317430400	9780	9780	9780	9780	0
23	20230724	202100	317430400	9780	9780	9780	9780	0
24	20230724	202000	317430400	9780	9780	9780	9780	0
25	20230724	201900	317430400	9780	9780	9780	9780	0
26	20230724	201800	317430400	9780	9780	9780	9780	0
27	20230724	201700	317430400	9780	9780	9780	9780	0
28	20230724	201600	317430400	9780	9780	9780	9780	0
29	20230724	201500	317430400	9780	9780	9780	9780	0
30	20230724	201400	317430400	9780	9780	9780	9780	0
31	20230724	201300	317430400	9780	9780	9780	9780	0
32	20230724	201200	317430400	9780	9780	9780	9780	243
33	20230724	201100	317430400	9780	9780	9780	9780	0
34	20230724	201000	317430400	9780	9780	9780	9780	0
35	20230724	200900	317430400	9780	9780	9780	9780	0
36	20230724	200800	317430400	9780	9780	9780	9780	0
37	20230724	200700	317430400	9780	9780	9780	9780	0
38	20230724	200600	317430400	9780	9780	9780	9780	0
39	20230724	200500	317430400	9780	9780	9780	9780	0
40	20230724	200400	317430400	9780	9780	9780	9780	0
41	20230724	200300	317430400	9780	9780	9780	9780	0
42	20230724	200200	317430400	9780	9780	9780	9780	0
43	20230724	200100	317430400	9780	9780	9780	9780	0
44	20230724	200000	317430400	9780	9780	9780	9780	0
45	20230724	195900	317430400	9780	9780	9780	9780	0
46	20230724	195800	317430400	9780	9780	9780	9780	0
47	20230724	195700	317430400	9780	9780	9780	9780	0
48	20230724	195600	317430400	9780	9780	9780	9780	0
49	20230724	195500	317430400	9780	9780	9780	9780	0
50	20230724	195400	317430400	9780	9780	9780	9780	0
51	20230724	195300	317430400	9780	9780	9780	9780	0
52	20230724	195200	317430400	9780	9780	9780	9780	0
53	20230724	195100	317430400	9780	9780	9780	9780	0
54	20230724	195000	317430400	9780	9780	9780	9780	0
55	20230724	194900	317430400	9780	9780	9780	9780	0
56	20230724	194800	317430400	9780	9780	9780	9780	0
57	20230724	194700	317430400	9780	9780	9780	9780	0
58	20230724	194600	317430400	9780	9780	9780	9780	0
59	20230724	194500	317430400	9780	9780	9780	9780	0
60	20230724	194400	317430400	9780	9780	9780	9780	0
61	20230724	194300	317430400	9780	9780	9780	9780	0
62	20230724	194200	317430400	9780	9780	9780	9780	243
63	20230724	194100	317430400	9780	9780	9780	9780	0
64	20230724	194000	317430400	9780	9780	9780	9780	0
65	20230724	193900	317430400	9780	9780	9780	9780	0
66	20230724	193800	317430400	9780	9780	9780	9780	0
67	20230724	193700	317430400	9780	9780	9780	9780	0
68	20230724	193600	317430400	9780	9780	9780	9780	0
69	20230724	193500	317430400	9780	9780	9780	9780	0
70	20230724	193400	317430400	9780	9780	9780	9780	0
71	20230724	193300	317430400	9780	9780	9780	9780	0
72	20230724	193200	317430400	9780	9780	9780	9780	0
73	20230724	193100	317430400	9780	9780	9780	9780	0
74	20230724	193000	317430400	9780	9780	9780	9780	0
75	20230724	192900	317430400	9780	9780	9780	9780	0
76	20230724	192800	317430400	9780	9780	9780	9780	0
77	20230724	192700	317430400	9780	9780	9780	9780	0
78	20230724	192600	317430400	9780	9780	9780	9780	0
79	20230724	192500	317430400	9780	9780	9780	9780	0
80	20230724	192400	317430400	9780	9780	9780	9780	0
81	20230724	192300	317430400	9780	9780	9780	9780	0
82	20230724	192200	317430400	9780	9780	9780	9780	0
83	20230724	192100	317430400	9780	9780	9780	9780	0
84	20230724	192000	317430400	9780	9780	9780	9780	0
85	20230724	191900	317430400	9780	9780	9780	9780	0
86	20230724	191800	317430400	9780	9780	9780	9780	0
87	20230724	191700	317430400	9780	9780	9780	9780	0
88	20230724	191600	317430400	9780	9780	9780	9780	0
89	20230724	191500	317430400	9780	9780	9780	9780	0
90	20230724	191400	317430400	9780	9780	9780	9780	0
91	20230724	191300	317430400	9780	9780	9780	9780	0
92	20230724	191200	317430400	9780	9780	9780	9780	243
93	20230724	191100	317430400	9780	9780	9780	9780	0
94	20230724	191000	317430400	9780	9780	9780	9780	0
95	20230724	190900	317430400	9780	9780	9780	9780	0
96	20230724	190800	317430400	9780	9780	9780	9780	0
97	20230724	190700	317430400	9780	9780	9780	9780	0
98	20230724	190600	317430400	9780	9780	9780	9780	0
99	20230724	190500	317430400	9780	9780	9780	9780	0
100	20230724	190400	317430400	9780	9780	9780	9780	0
101	20230724	190300	317430400	9780	9780	9780	9780	0
102	20230724	190200	317430400	9780	9780	9780	9780	0
103	20230724	190100	317430400	9780	9780	9780	9780	0
104	20230724	190000	317430400	9780	9780	9780	9780	0
105	20230724	185900	317430400	9780	9780	9780	9780	0
106	20230724	185800	317430400	9780	9780	9780	9780	0
107	20230724	185700	317430400	9780	9780	9780	9780	0
108	20230724	185600	317430400	9780	9780	9780	9780	0
109	20230724	185500	317430400	9780	9780	9780	9780	0
110	20230724	185400	317430400	9780	9780	9780	9780	0
111	20230724	185300	317430400	9780	9780	9780	9780	0
112	20230724	185200	317430400	9780	9780	9780	9780	0
113	20230724	185100	317430400	9780	9780	9780	9780	0
114	20230724	185000	317430400	9780	9780	9780	9780	0
115	20230724	184900	317430400	9780	9780	9780	9780	0
116	20230724	184800	317430400	9780	9780	9780	9780	0
117	20230724	184700	317430400	9780	9780	9780	9780	0
118	20230724	184600	317430400	9780	9780	9780	9780	0
119	20230724	184500	317430400	9780	9780	9780	9780	0
120	20230724	184400	317430400	9780	9780	9780	9780	0
121	20230724	184300	317430400	9780	9780	9780	9780	0
122	20230724	184200	317430400	9780	9780	9780	9780	243
123	20230724	184100	317430400	9780	9780	9780	9780	0
124	20230724	184000	317430400	9780	9780	9780	9780	0
125	20230724	183900	317430400	9780	9780	9780	9780	0
126	20230724	183800	317430400	9780	9780	9780	9780	0
127	20230724	183700	317430400	9780	9780	9780	9780	0
128	20230724	183600	317430400	9780	9780	9780	9780	0
129	20230724	183500	317430400	9780	9780	9780	9780	0
130	20230724	183400	317430400	9780	9780	9780	9780	0
131	20230724	183300	317430400	9780	9780	9780	9780	0
132	20230724	183200	317430400	9780	9780	9780	9780	0
133	20230724	183100	317430400	9780	9780	9780	9780	0
134	20230724	183000	317430400	9780	9780	9780	9780	0
135	20230724	182900	317430400	9780	9780	9780	9780	0
136	20230724	182800	317430400	9780	9780	9780	9780	0
137	20230724	182700	317430400	9780	9780	9780	9780	0
138	20230724	182600	317430400	9780	9780	9780	9780	0
139	20230724	182500	317430400	9780	9780	9780	9780	0
140	20230724	182400	317430400	9780	9780	9780	9780	0
141	20230724	182300	317430400	9780	9780	9780	9780	0
142	20230724	182200	317430400	9780	9780	9780	9780	0
143	20230724	182100	317430400	9780	9780	9780	9780	0
144	20230724	182000	317430400	9780	9780	9780	9780	0
145	20230724	181900	317430400	9780	9780	9780	9780	0
146	20230724	181800	317430400	9780	9780	9780	9780	0
147	20230724	181700	317430400	9780	9780	9780	9780	0
148	20230724	181600	317430400	9780	9780	9780	9780	0
149	20230724	181500	317430400	9780	9780	9780	9780	0
150	20230724	181400	317430400	9780	9780	9780	9780	0
151	20230724	181300	317430400	9780	9780	9780	9780	0
152	20230724	181200	317430400	9780	9780	9780	9780	243
153	20230724	181100	317430400	9780	9780	9780	9780	0
154	20230724	181000	317430400	9780	9780	9780	9780	0
155	20230724	180900	317430400	9780	9780	9780	9780	0
156	20230724	180800	317430400	9780	9780	9780	9780	0
157	20230724	180700	317430400	9780	9780	9780	9780	0
158	20230724	180600	317430400	9780	9780	9780	9780	0
159	20230724	180500	317430400	9780	9780	9780	9780	0
160	20230724	180400	317430400	9780	9780	9780	9780	0
161	20230724	180300	317430400	9780	9780	9780	9780	0
162	20230724	180200	317430400	9780	9780	9780	9780	0
163	20230724	180100	317430400	9780	9780	9780	9780	0
164	20230724	180000	317430400	9780	9780	9780	9780	0
165	20230724	175900	317430400	9780	9780	9780	9780	0
166	20230724	175800	317430400	9780	9780	9780	9780	0
167	20230724	175700	317430400	9780	9780	9780	9780	0
168	20230724	175600	317430400	9780	9780	9780	9780	0
169	20230724	175500	317430400	9780	9780	9780	9780	0
170	20230724	175400	317430400	9780	9780	9780	9780	0
171	20230724	175300	317430400	9780	9780	9780	9780	0
172	20230724	175200	317430400	9780	9780	9780	9780	0
173	20230724	175100	317430400	9780	9780	9780	9780	0
174	20230724	175000	317430400	9780	9780	9780	9780	0
175	20230724	174900	317430400	9780	9780	9780	9780	0
176	20230724	174800	317430400	9780	9780	9780	9780	0
177	20230724	174700	317430400	9780	9780	9780	9780	0
178	20230724	174600	317430400	9780	9780	9780	9780	0
179	20230724	174500	317430400	9780	9780	9780	9780	0
180	20230724	174400	317430400	9780	9780	9780	9780	0
181	20230724	174300	317430400	9780	9780	9780	9780	0
182	20230724	174200	317430400	9780	9780	9780	9780	243
183	20230724	174100	317430400	9780	9780	9780	9780	0
184	20230724	174000	317430400	9780	9780	9780	9780	0
185	20230724	173900	317430400	9780	9780	9780	9780	0
186	20230724	173800	317430400	9780	9780	9780	9780	0
187	20230724	173700	317430400	9780	9780	9780	9780	0
188	20230724	173600	317430400	9780	9780	9780	9780	0
189	20230724	173500	317430400	9780	9780	9780	9780	0
190	20230724	173400	317430400	9780	9780	9780	9780	0
191	20230724	173300	317430400	9780	9780	9780	9780	0
192	20230724	173200	317430400	9780	9780	9780	9780	0
193	20230724	173100	317430400	9780	9780	9780	9780	0
194	20230724	173000	317430400	9780	9780	9780	9780	0
195	20230724	172900	317430400	9780	9780	9780	9780	0
196	20230724	172800	317430400	9780	9780	9780	9780	0
197	20230724	172700	317430400	9780	9780	9780	9780	0
198	20230724	172600	317430400	9780	9780	9780	9780	0
199	20230724	172500	317430400	9780	9780	9780	9780	0
200	20230724	172400	317430400	9780	9780	9780	9780	0
201	20230724	172300	317430400	9780	9780	9780	9780	0
202	20230724	172200	317430400	9780	9780	9780	9780	0
203	20230724	172100	317430400	9780	9780	9780	9780	0
204	20230724	172000	317430400	9780	9780	9780	9780	0
205	20230724	171900	317430400	9780	9780	9780	9780	0
206	20230724	171800	317430400	9780	9780	9780	9780	0
207	20230724	171700	317430400	9780	9780	9780	9780	0
208	20230724	171600	317430400	9780	9780	9780	9780	0
209	20230724	171500	317430400	9780	9780	9780	9780	0
210	20230724	171400	317430400	9780	9780	9780	9780	0
211	20230724	171300	317430400	9780	9780	9780	9780	0
212	20230724	171200	317430400	9780	9780	9780	9780	243
213	20230724	171100	317430400	9780	9780	9780	9780	0
214	20230724	171000	317430400	9780	9780	9780	9780	0
215	20230724	170900	317430400	9780	9780	9780	9780	0
216	20230724	170800	317430400	9780	9780	9780	9780	0
217	20230724	170700	317430400	9780	9780	9780	9780	0
218	20230724	170600	317430400	9780	9780	9780	9780	0
219	20230724	170500	317430400	9780	9780	9780	9780	0
220	20230724	170400	317430400	9780	9780	9780	9780	0
221	20230724	170300	317430400	9780	9780	9780	9780	0
222	20230724	170200	317430400	9780	9780	9780	9780	0
223	20230724	170100	317430400	9780	9780	9780	9780	0
224	20230724	170000	317430400	9780	9780	9780	9780	0
225	20230724	165900	317430400	9780	9780	9780	9780	0
226	20230724	165800	317430400	9780	9780	9780	9780	0
227	20230724	165700	317430400	9780	9780	9780	9780	0
228	20230724	165600	317430400	9780	9780	9780	9780	0
229	20230724	165500	317430400	9780	9780	9780	9780	0
230	20230724	165400	317430400	9780	9780	9780	9780	0
231	20230724	165300	317430400	9780	9780	9780	9780	0
232	20230724	165200	317430400	9780	9780	9780	9780	0
233	20230724	165100	317430400	9780	9780	9780	9780	0
234	20230724	165000	317430400	9780	9780	9780	9780	0
235	20230724	164900	317430400	9780	9780	9780	9780	0
236	20230724	164800	317430400	9780	9780	9780	9780	0
237	20230724	164700	317430400	9780	9780	9780	9780	0
238	20230724	164600	317430400	9780	9780	9780	9780	0
239	20230724	164500	317430400	9780	9780	9780	9780	0
240	20230724	164400	317430400	9780	9780	9780	9780	0
241	20230724	164300	317430400	9780	9780	9780	9780	0
242	20230724	164200	317430400	9780	9780	9780	9780	243
243	20230724	164100	317430400	9780	9780	9780	9780	0
244	20230724	164000	317430400	9780	9780	9780	9780	0
245	20230724	163900	317430400	9780	9780	9780	9780	0
246	20230724	163800	317430400	9780	9780	9780	9780	0
247	20230724	163700	317430400	9780	9780	9780	9780	0
248	20230724	163600	317430400	9780	9780	9780	9780	0
249	20230724	163500	317430400	9780	9780	9780	9780	0
250	20230724	163400	317430400	9780	9780	9780	9780	0
251	20230724	163300	317430400	9780	9780	9780	9780	0
252	20230724	163200	317430400	9780	9780	9780	9780	0
253	20230724	163100	317430400	9780	9780	9780	9780	0
254	20230724	163000	317430400	9780	9780	9780	9780	0
255	20230724	162900	317430400	9780	9780	9780	9780	0
256	20230724	162800	317430400	9780	9780	9780	9780	0
257	20230724	162700	317430400	9780	9780	9780	9780	0
258	20230724	162600	317430400	9780	9780	9780	9780	0
259	20230724	162500	317430400	9780	9780	9780	9780	0
260	20230724	162400	317430400	9780	9780	9780	9780	0
261	20230724	162300	317430400	9780	9780	9780	9780	0
262	20230724	162200	317430400	9780	9780	9780	9780	0
263	20230724	162100	317430400	9780	9780	9780	9780	0
264	20230724	162000	317430400	9780	9780	9780	9780	0
265	20230724	161900	317430400	9780	9780	9780	9780	0
266	20230724	161800	317430400	9780	9780	9780	9780	0
267	20230724	161700	317430400	9780	9780	9780	9780	0
268	20230724	161600	317430400	9780	9780	9780	9780	0
269	20230724	161500	317430400	9780	9780	9780	9780	0
270	20230724	161400	317430400	9780	9780	9780	9780	0
271	20230724	161300	317430400	9780	9780	9780	9780	0
272	20230724	161200	317430400	9780	9780	9780	9780	243
273	20230724	161100	317430400	9780	9780	9780	9780	0
274	20230724	161000	317430400	9780	9780	9780	9780	0
275	20230724	160900	317430400	9780	9780	9780	9780	0
276	20230724	160800	317430400	9780	9780	9780	9780	0
277	20230724	160700	317430400	9780	9780	9780	9780	0
278	20230724	160600	317430400	9780	9780	9780	9780	0
279	20230724	160500	317430400	9780	9780	9780	9780	0
280	20230724	160400	317430400	9780	9780	9780	9780	0
281	20230724	160300	317430400	9780	9780	9780	9780	0
282	20230724	160200	317430400	9780	9780	9780	9780	0
283	20230724	160100	317430400	9780	9780	9780	9780	0
284	20230724	160000	317430400	9780	9780	9780	9780	0
285	20230724	155900	317430400	9780	9780	9780	9780	0
286	20230724	155800	317430400	9780	9780	9780	9780	0
287	20230724	155700	317430400	9780	9780	9780	9780	0
288	20230724	155600	317430400	9780	9780	9780	9780	0
289	20230724	155500	317430400	9780	9780	9780	9780	0
290	20230724	155400	317430400	9780	9780	9780	9780	0
291	20230724	155300	317430400	9780	9780	9780	9780	0
292	20230724	155200	317430400	9780	9780	9780	9780	0
293	20230724	155100	317430400	9780	9780	9780	9780	0
294	20230724	155000	317430400	9780	9780	9780	9780	0
295	20230724	154900	317430400	9780	9780	9780	9780	0
296	20230724	154800	317430400	9780	9780	9780	9780	0
297	20230724	154700	317430400	9780	9780	9780	9780	0
298	20230724	154600	317430400	9780	9780	9780	9780	0
299	20230724	154500	317430400	9780	9780	9780	9780	0
300	20230724	154400	317430400	9780	9780	9780	9780	0
301	20230724	154300	317430400	9780	9780	9780	9780	0
302	20230724	154200	317430400	9780	9780	9780	9780	243
303	20230724	154100	317430400	9780	9780	9780	9780	0
304	20230724	154000	317430400	9780	9780	9780	9780	0
305	20230724	153900	317430400	9780	9780	9780	9780	0
306	20230724	153800	317430400	9780	9780	9780	9780	0
307	20230724	153700	317430400	9780	9780	9780	9780	0
308	20230724	153600	317430400	9780	9780	9780	9780	0
309	20230724	153500	317430400	9780	9780	9780	9780	0
310	20230724	153400	317430400	9780	9780	9780	9780	0
311	20230724	153300	317430400	9780	9780	9780	9780	0
312	20230724	153200	317430400	9780	9780	9780	9780	0
313	20230724	153100	317430400	9780	9780	9780	9780	0
314	20230724	153000	317430400	9780	9780	9780	9780	243
315	20230724	152900	315053860	9770	9770	9770	9770	0
316	20230724	152800	315053860	9770	9770	9770	9770	0
317	20230724	152700	315053860	9770	9770	9770	9770	0
318	20230724	152600	315053860	9770	9770	9770	9770	0
319	20230724	152500	315053860	9770	9770	9770	9770	0
320	20230724	152400	315053860	9770	9770	9770	9770	0
321	20230724	152300	315053860	9770	9770	9770	9770	0
322	20230724	152200	315053860	9770	9770	9770	9770	0
323	20230724	152100	315053860	9770	9770	9770	9770	0
324	20230724	152000	315053860	9770	9770	9770	9770	0
325	20230724	151900	315053860	9770	9790	9790	9770	172
326	20230724	151800	313372670	9870	9870	9870	9870	27
327	20230724	151700	313106180	9830	9830	9830	9830	3
328	20230724	151600	313076690	9890	9890	9890	9890	2
329	20230724	151500	313056910	9830	9830	9830	9830	17
330	20230724	151400	312889800	9900	9740	9900	9740	490
331	20230724	151300	308076040	9730	9730	9730	9730	0
332	20230724	151200	308076040	9730	9730	9730	9730	104
333	20230724	151100	307064120	9730	9730	9730	9730	125
334	20230724	151000	305847870	9730	9730	9730	9730	1
335	20230724	150900	305838140	9730	9730	9730	9730	0
336	20230724	150800	305838140	9730	9740	9740	9730	3
337	20230724	150700	305808940	9770	9770	9770	9770	0
338	20230724	150600	305808940	9770	9770	9770	9770	0
339	20230724	150500	305808940	9770	9770	9770	9770	1
340	20230724	150400	305799170	9710	9710	9710	9710	189
341	20230724	150300	303963980	9760	9710	9760	9710	4
342	20230724	150200	303925040	9710	9720	9720	9710	200
343	20230724	150100	301982870	9710	9710	9710	9710	0
344	20230724	150000	301982870	9710	9710	9710	9710	0
345	20230724	145900	301982870	9710	9740	9740	9710	51
346	20230724	145800	301487460	9750	9750	9750	9750	3
347	20230724	145700	301458210	9770	9770	9770	9770	0
348	20230724	145600	301458210	9770	9770	9770	9770	0
349	20230724	145500	301458210	9770	9770	9770	9770	0
350	20230724	145400	301458210	9770	9770	9770	9770	0
351	20230724	145300	301458210	9770	9770	9770	9770	0
352	20230724	145200	301458210	9770	9770	9770	9770	1
353	20230724	145100	301448440	9770	9770	9770	9770	1
354	20230724	145000	301438670	9740	9740	9740	9740	0
355	20230724	144900	301438670	9740	9740	9740	9740	9
356	20230724	144800	301351010	9700	9720	9720	9700	500
357	20230724	144700	296498470	9800	9800	9800	9800	0
358	20230724	144600	296498470	9800	9800	9800	9800	0
359	20230724	144500	296498470	9800	9720	9800	9710	62
360	20230724	144400	295896050	9720	9730	9730	9720	23
361	20230724	144300	295672320	9720	9760	9760	9720	242
362	20230724	144200	293318240	9750	9750	9750	9750	0
363	20230724	144100	293318240	9750	9750	9750	9750	0
364	20230724	144000	293318240	9750	9750	9750	9750	1
365	20230724	143900	293308490	9820	9820	9820	9820	0
366	20230724	143800	293308490	9820	9820	9820	9820	0
367	20230724	143700	293308490	9820	9820	9820	9820	0
368	20230724	143600	293308490	9820	9820	9820	9820	5
369	20230724	143500	293259390	9730	9730	9730	9730	0
370	20230724	143400	293259390	9730	9730	9730	9730	0
371	20230724	143300	293259390	9730	9730	9730	9730	0
372	20230724	143200	293259390	9730	9760	9760	9730	90
373	20230724	143100	292382440	9760	9760	9760	9760	94
374	20230724	143000	291465000	9770	9780	9780	9770	37
375	20230724	142900	291103310	9830	9830	9830	9830	0
376	20230724	142800	291103310	9830	9830	9830	9830	0
377	20230724	142700	291103310	9830	9830	9830	9830	0
378	20230724	142600	291103310	9830	9830	9830	9830	0
379	20230724	142500	291103310	9830	9830	9830	9830	0
380	20230724	142400	291103310	9830	9830	9830	9830	0
381	20230724	142300	291103310	9830	9830	9830	9830	0
382	20230724	142200	291103310	9830	9830	9830	9830	0
383	20230724	142100	291103310	9830	9830	9830	9830	30
384	20230724	142000	290808410	9830	9830	9830	9830	0
385	20230724	141900	290808410	9830	9830	9830	9830	0
386	20230724	141800	290808410	9830	9830	9830	9830	0
387	20230724	141700	290808410	9830	9830	9830	9830	2
388	20230724	141600	290788750	9830	9830	9830	9830	1
389	20230724	141500	290778920	9830	9830	9830	9830	0
390	20230724	141400	290778920	9830	9830	9830	9830	0
391	20230724	141300	290778920	9830	9830	9830	9830	1
392	20230724	141200	290769090	9820	9820	9820	9820	0
393	20230724	141100	290769090	9820	9820	9820	9820	1
394	20230724	141000	290759270	9820	9770	9820	9770	19
395	20230724	140900	290573190	9790	9790	9790	9790	15
396	20230724	140800	290426340	9790	9820	9820	9790	279
397	20230724	140700	287687130	9830	9810	9830	9810	3
398	20230724	140600	287657670	9800	9800	9800	9800	0
399	20230724	140500	287657670	9800	9800	9800	9800	0
400	20230724	140400	287657670	9800	9800	9800	9800	0
401	20230724	140300	287657670	9800	9800	9800	9800	0
402	20230724	140200	287657670	9800	9800	9800	9800	13
403	20230724	140100	287530270	9800	9800	9800	9800	0
404	20230724	140000	287530270	9800	9800	9800	9800	0
405	20230724	135900	287530270	9800	9800	9800	9800	0
406	20230724	135800	287530270	9800	9800	9800	9800	0
407	20230724	135700	287530270	9800	9800	9800	9800	0
408	20230724	135600	287530270	9800	9800	9800	9800	0
409	20230724	135500	287530270	9800	9800	9800	9800	0
410	20230724	135400	287530270	9800	9780	9800	9780	3
411	20230724	135300	287500900	9760	9760	9760	9760	127
412	20230724	135200	286261380	9760	9760	9770	9760	39
413	20230724	135100	285880610	9780	9860	9860	9780	106
414	20230724	135000	284843450	9890	9890	9890	9890	0
415	20230724	134900	284843450	9890	9790	9890	9790	163
416	20230724	134800	283238180	9920	9920	9920	9920	16
417	20230724	134700	283079460	9910	9900	9910	9850	300
418	20230724	134600	280107610	9910	9860	9910	9860	135
419	20230724	134500	278770120	9860	9860	9860	9860	1
420	20230724	134400	278760260	9890	9890	9890	9800	5
421	20230724	134300	278710900	9810	9890	9890	9810	171
422	20230724	134200	277021250	9720	9790	9800	9720	117
423	20230724	134100	275874950	9750	9720	9750	9720	287
424	20230724	134000	273079730	9720	9720	9720	9720	5
425	20230724	133900	273031130	9700	9710	9710	9700	276
426	20230724	133800	270352910	9710	9710	9710	9710	0
427	20230724	133700	270352910	9710	9710	9710	9710	28
428	20230724	133600	270081030	9720	9720	9720	9720	0
429	20230724	133500	270081030	9720	9720	9720	9720	0
430	20230724	133400	270081030	9720	9720	9720	9720	0
431	20230724	133300	270081030	9720	9720	9720	9700	66
432	20230724	133200	269439590	9720	9720	9720	9720	455
433	20230724	133100	265016990	9700	9700	9700	9700	0
434	20230724	133000	265016990	9700	9700	9700	9700	0
435	20230724	132900	265016990	9700	9700	9700	9700	29
436	20230724	132800	264735690	9700	9680	9700	9680	2
437	20230724	132700	264716310	9680	9680	9680	9680	2
438	20230724	132600	264696950	9680	9680	9680	9680	42
439	20230724	132500	264290390	9700	9700	9700	9700	0
440	20230724	132400	264290390	9700	9700	9700	9700	0
441	20230724	132300	264290390	9700	9700	9700	9700	21
442	20230724	132200	264086690	9700	9700	9700	9700	3
443	20230724	132100	264057590	9680	9690	9690	9680	2
444	20230724	132000	264038220	9690	9690	9690	9690	19
445	20230724	131900	263854110	9700	9700	9700	9700	0
446	20230724	131800	263854110	9700	9700	9700	9700	587
447	20230724	131700	258160210	9720	9720	9720	9720	0
448	20230724	131600	258160210	9720	9720	9720	9720	4
449	20230724	131500	258121330	9720	9720	9720	9720	4
450	20230724	131400	258082450	9700	9710	9710	9700	113
451	20230724	131300	256985270	9740	9740	9740	9740	0
452	20230724	131200	256985270	9740	9740	9740	9740	5
453	20230724	131100	256936570	9740	9740	9740	9740	1
454	20230724	131000	256926830	9740	9730	9740	9730	10
455	20230724	130900	256829460	9740	9740	9740	9740	1
456	20230724	130800	256819720	9740	9740	9740	9740	104
457	20230724	130700	255806760	9710	9660	9710	9660	544
458	20230724	130600	250541200	9610	9630	9630	9610	585
459	20230724	130500	244915820	9630	9630	9630	9630	16
460	20230724	130400	244761740	9630	9630	9630	9630	0
461	20230724	130300	244761740	9630	9630	9630	9630	0
462	20230724	130200	244761740	9630	9630	9630	9630	0
463	20230724	130100	244761740	9630	9630	9630	9630	379
464	20230724	130000	241111970	9670	9670	9670	9670	1
465	20230724	125900	241102300	9680	9680	9680	9680	1
466	20230724	125800	241092620	9640	9650	9650	9640	50
467	20230724	125700	240610520	9640	9650	9650	9640	59
468	20230724	125600	240041710	9640	9670	9670	9640	151
469	20230724	125500	238583910	9670	9670	9670	9670	120
470	20230724	125400	237423510	9680	9680	9680	9680	0
471	20230724	125300	237423510	9680	9680	9680	9680	1
472	20230724	125200	237413830	9680	9680	9680	9680	1
473	20230724	125100	237404150	9680	9680	9680	9680	41
474	20230724	125000	237007270	9670	9680	9690	9670	71
475	20230724	124900	236320650	9690	9690	9690	9690	35
476	20230724	124800	235981500	9700	9700	9700	9700	0
477	20230724	124700	235981500	9700	9700	9700	9700	1
478	20230724	124600	235971800	9700	9700	9700	9700	100
479	20230724	124500	235001800	9710	9710	9710	9710	5
480	20230724	124400	234953250	9720	9720	9720	9720	0
481	20230724	124300	234953250	9720	9720	9720	9720	1
482	20230724	124200	234943530	9650	9650	9650	9650	60
483	20230724	124100	234364530	9660	9660	9660	9660	0
484	20230724	124000	234364530	9660	9650	9660	9650	100
485	20230724	123900	233399520	9650	9650	9650	9650	0
486	20230724	123800	233399520	9650	9620	9650	9600	202
487	20230724	123700	231458760	9730	9730	9730	9730	0
488	20230724	123600	231458760	9730	9700	9740	9700	3
489	20230724	123500	231429590	9750	9750	9750	9750	0
490	20230724	123400	231429590	9750	9750	9750	9750	0
491	20230724	123300	231429590	9750	9750	9750	9750	0
492	20230724	123200	231429590	9750	9750	9750	9750	20
493	20230724	123100	231234590	9750	9680	9750	9550	624
494	20230724	123000	225228650	9700	9710	9710	9700	12
495	20230724	122900	225112150	9700	9790	9790	9700	124
496	20230724	122800	223908990	9780	9710	9780	9700	79
497	20230724	122700	223141910	9710	9760	9760	9710	51
498	20230724	122600	222646110	9720	9720	9720	9720	4
499	20230724	122500	222607230	9720	9710	9720	9700	243
500	20230724	122400	220248950	9720	9720	9720	9720	29
501	20230724	122300	219967070	9700	9730	9730	9700	297
502	20230724	122200	217081340	9720	9720	9720	9720	105
503	20230724	122100	216060740	9720	9730	9730	9720	63
504	20230724	122000	215448180	9730	9740	9740	9730	40
505	20230724	121900	215058930	9780	9780	9780	9780	1
506	20230724	121800	215049150	9790	9790	9790	9790	0
507	20230724	121700	215049150	9790	9730	9790	9720	55
508	20230724	121600	214513480	9800	9820	9820	9800	22
509	20230724	121500	214297860	9820	9740	9820	9740	267
510	20230724	121400	211697160	9740	9750	9750	9740	236
511	20230724	121300	209398470	9750	9760	9760	9750	150
512	20230724	121200	207935470	9760	9760	9760	9760	3
513	20230724	121100	207906190	9760	9760	9760	9760	110
514	20230724	121000	206832590	9830	9810	9830	9810	11
515	20230724	120900	206724520	9810	9810	9810	9810	8
516	20230724	120800	206646040	9810	9810	9810	9810	5
517	20230724	120700	206596990	9750	9750	9750	9750	200
518	20230724	120600	204646990	9750	9750	9750	9750	815
519	20230724	120500	196700740	9760	9760	9760	9760	619
520	20230724	120400	190659300	9760	9760	9760	9750	618
521	20230724	120300	184631620	9760	9760	9760	9760	72
522	20230724	120200	183928900	9760	9760	9760	9760	110
523	20230724	120100	182855300	9760	9830	9830	9760	19
524	20230724	120000	182669790	9750	9750	9750	9750	0
525	20230724	115900	182669790	9750	9760	9760	9750	58
526	20230724	115800	182104070	9750	9770	9770	9750	250
527	20230724	115700	179663710	9840	9840	9840	9840	0
528	20230724	115600	179663710	9840	9840	9840	9840	0
529	20230724	115500	179663710	9840	9780	9840	9780	2
530	20230724	115400	179644090	9780	9780	9780	9780	0
531	20230724	115300	179644090	9780	9780	9780	9780	0
532	20230724	115200	179644090	9780	9780	9780	9780	101
533	20230724	115100	178656310	9780	9780	9780	9780	10
534	20230724	115000	178558510	9780	9780	9780	9780	0
535	20230724	114900	178558510	9780	9780	9780	9780	10
536	20230724	114800	178460710	9770	9770	9770	9770	58
537	20230724	114700	177894050	9880	9880	9880	9880	0
538	20230724	114600	177894050	9880	9880	9880	9880	0
539	20230724	114500	177894050	9880	9880	9880	9880	0
540	20230724	114400	177894050	9880	9760	9880	9760	13
541	20230724	114300	177767050	9750	9840	9840	9750	925
542	20230724	114200	168697560	9900	9900	9900	9900	0
543	20230724	114100	168697560	9900	9900	9900	9900	7
544	20230724	114000	168628260	9830	9830	9830	9830	505
545	20230724	113900	163664110	9830	9850	9850	9830	551
546	20230724	113800	158245750	9850	9860	9860	9850	975
547	20230724	113700	148641660	9860	9860	9860	9860	0
548	20230724	113600	148641660	9860	9860	9860	9860	152
549	20230724	113500	147142940	9880	9880	9880	9880	0
550	20230724	113400	147142940	9880	9880	9880	9880	0
551	20230724	113300	147142940	9880	9880	9880	9880	0
552	20230724	113200	147142940	9880	9880	9880	9880	25
553	20230724	113100	146895940	9860	9860	9860	9860	0
554	20230724	113000	146895940	9860	9890	9890	9860	1180
555	20230724	112900	135253350	9880	9890	9890	9880	10
556	20230724	112800	135154470	9890	9890	9890	9890	0
557	20230724	112700	135154470	9890	9890	9890	9890	0
558	20230724	112600	135154470	9890	9890	9890	9890	0
559	20230724	112500	135154470	9890	9900	9900	9890	102
560	20230724	112400	134144690	9940	9940	9940	9940	0
561	20230724	112300	134144690	9940	9940	9940	9940	0
562	20230724	112200	134144690	9940	9940	9940	9940	0
563	20230724	112100	134144690	9940	9940	9940	9940	0
564	20230724	112000	134144690	9940	9940	9940	9940	0
565	20230724	111900	134144690	9940	9940	9940	9940	1
566	20230724	111800	134134750	9950	9950	9950	9950	8
567	20230724	111700	134055150	9950	9950	9950	9950	0
568	20230724	111600	134055150	9950	9950	9950	9950	8
569	20230724	111500	133975550	9950	9950	9950	9950	33
570	20230724	111400	133647200	9950	9950	9950	9950	177
571	20230724	111300	131886050	9950	9950	9950	9950	20
572	20230724	111200	131687050	9950	9900	9950	9900	18
573	20230724	111100	131508350	9900	9900	9900	9900	8
574	20230724	111000	131429150	9900	9900	9900	9900	3
575	20230724	110900	131399450	9900	9900	9900	9900	0
576	20230724	110800	131399450	9900	9900	9900	9900	0
577	20230724	110700	131399450	9900	9900	9900	9890	458
578	20230724	110600	126867170	9910	9910	9910	9910	176
579	20230724	110500	125123010	9910	9920	9920	9910	687
580	20230724	110400	118310270	9920	9920	9920	9920	290
581	20230724	110300	115433470	9940	9940	9940	9940	0
582	20230724	110200	115433470	9940	9940	9940	9940	0
583	20230724	110100	115433470	9940	9930	9950	9930	82
584	20230724	110000	114618190	9920	9920	9920	9920	61
585	20230724	105900	114013070	9930	9930	9930	9930	1
586	20230724	105800	114003140	9930	9930	9930	9930	100
587	20230724	105700	113010140	9930	9930	9930	9930	0
588	20230724	105600	113010140	9930	9930	9930	9930	1
589	20230724	105500	113000210	9950	9950	9950	9950	0
590	20230724	105400	113000210	9950	9950	9950	9950	67
591	20230724	105300	112333560	9950	9950	9950	9950	0
592	20230724	105200	112333560	9950	9950	9950	9950	81
593	20230724	105100	111527610	9950	9950	9950	9950	0
594	20230724	105000	111527610	9950	9950	9950	9950	1
595	20230724	104900	111517660	9950	9950	9950	9950	50
596	20230724	104800	111020160	9940	9940	9940	9940	70
597	20230724	104700	110324360	9920	9920	9920	9920	0
598	20230724	104600	110324360	9920	9920	9920	9920	1
599	20230724	104500	110314440	9910	9910	9910	9910	0
600	20230724	104400	110314440	9910	9910	9910	9910	0
601	20230724	104300	110314440	9910	9910	9910	9910	0
602	20230724	104200	110314440	9910	9910	9910	9910	7
603	20230724	104100	110245070	9950	9950	9950	9950	1
604	20230724	104000	110235120	9960	9960	9960	9960	1
605	20230724	103900	110225160	9960	9960	9960	9960	0
606	20230724	103800	110225160	9960	9960	9960	9960	10
607	20230724	103700	110125560	9900	9900	9900	9900	0
608	20230724	103600	110125560	9900	9900	9900	9900	0
609	20230724	103500	110125560	9900	9900	9900	9900	0
610	20230724	103400	110125560	9900	9900	9900	9900	0
611	20230724	103300	110125560	9900	9900	9900	9900	0
612	20230724	103200	110125560	9900	9920	9920	9900	180
613	20230724	103100	108343230	9910	9930	9930	9910	683
614	20230724	103000	101574500	9920	9920	9920	9920	0
615	20230724	102900	101574500	9920	9920	9920	9920	0
616	20230724	102800	101574500	9920	9920	9920	9920	0
617	20230724	102700	101574500	9920	9920	9920	9920	4
618	20230724	102600	101534820	9910	9930	9930	9910	992
619	20230724	102500	91696430	9990	9990	9990	9990	10
620	20230724	102400	91596530	9990	9930	9990	9930	24
621	20230724	102300	91358150	9940	9940	9940	9940	50
622	20230724	102200	90861150	9940	9950	10000	9940	722
623	20230724	102100	83678710	9990	9990	9990	9990	0
624	20230724	102000	83678710	9990	9990	9990	9990	8
625	20230724	101900	83598790	9960	9960	9960	9950	41
626	20230724	101800	83190440	9950	9960	9960	9950	50
627	20230724	101700	82692910	10010	10010	10010	10010	0
628	20230724	101600	82692910	10010	9960	10010	9960	72
629	20230724	101500	81975460	9960	10020	10020	9960	42
630	20230724	101400	81556700	9980	9980	9980	9980	10
631	20230724	101300	81456900	9980	9980	9980	9980	55
632	20230724	101200	80908000	9980	9980	9980	9980	0
633	20230724	101100	80908000	9980	9980	9980	9980	0
634	20230724	101000	80908000	9980	9980	9980	9980	7
635	20230724	100900	80838140	10020	10020	10020	10020	0
636	20230724	100800	80838140	10020	10020	10020	10020	0
637	20230724	100700	80838140	10020	9960	10020	9960	20
638	20230724	100600	80638880	10010	10010	10010	10010	1
639	20230724	100500	80628870	10010	10010	10010	10010	1
640	20230724	100400	80618860	10010	10010	10010	10010	60
641	20230724	100300	80018260	9960	9960	9960	9960	0
642	20230724	100200	80018260	9960	9960	9960	9960	0
643	20230724	100100	80018260	9960	9960	9960	9960	113
644	20230724	100000	78892780	9950	10000	10000	9950	530
645	20230724	095900	73618370	9960	9960	9960	9960	1
646	20230724	095800	73608410	9960	9960	9960	9960	88
647	20230724	095700	72731930	9960	9960	9960	9960	0
648	20230724	095600	72731930	9960	9960	9960	9960	0
649	20230724	095500	72731930	9960	9960	9960	9960	225
650	20230724	095400	70490930	9960	9960	9960	9960	0
651	20230724	095300	70490930	9960	9970	9970	9960	88
652	20230724	095200	69614250	9970	9970	9970	9970	10
653	20230724	095100	69514550	9980	9970	9980	9960	881
654	20230724	095000	60739560	9980	10000	10000	9980	110
655	20230724	094900	59639660	10000	10000	10000	10000	100
656	20230724	094800	58639660	10000	10000	10000	10000	0
657	20230724	094700	58639660	10000	9980	10000	9980	29
658	20230724	094600	58350220	9990	9990	9990	9990	41
659	20230724	094500	57940630	9990	9990	9990	9990	11
660	20230724	094400	57830740	9990	9990	9990	9990	0
661	20230724	094300	57830740	9990	9990	9990	9990	0
662	20230724	094200	57830740	9990	9970	9990	9960	51
663	20230724	094100	57322690	9970	9980	9990	9970	318
664	20230724	094000	54151450	9990	9990	9990	9990	102
665	20230724	093900	53132470	10000	10000	10000	10000	254
666	20230724	093800	50592470	10030	10030	10030	10030	0
667	20230724	093700	50592470	10030	10000	10040	10000	5
668	20230724	093600	50542320	10000	10020	10020	10000	112
669	20230724	093500	49422300	10080	10080	10080	10080	0
670	20230724	093400	49422300	10080	10080	10080	10080	1
671	20230724	093300	49412220	10080	10060	10080	10060	12
672	20230724	093200	49291460	10060	10050	10060	10050	2
673	20230724	093100	49271350	10050	10050	10050	10050	1
674	20230724	093000	49261300	10030	10040	10040	10030	48
675	20230724	092900	48779400	10030	10030	10030	10030	1
676	20230724	092800	48769370	10020	10020	10020	10020	38
677	20230724	092700	48388610	10010	10020	10020	10000	8
678	20230724	092600	48308540	10020	10000	10020	10000	4
679	20230724	092500	48268520	10000	10020	10020	10000	90
680	20230724	092400	47367450	10020	10020	10020	10020	1
681	20230724	092300	47357430	10010	10010	10010	10010	3
682	20230724	092200	47327400	10020	10020	10020	10020	20
683	20230724	092100	47127000	10010	9960	10010	9960	71
684	20230724	092000	46417820	9960	9960	9960	9960	0
685	20230724	091900	46417820	9960	9960	9960	9950	569
686	20230724	091800	40755620	9950	9950	9950	9950	105
687	20230724	091700	39710870	9980	9980	9980	9980	5
688	20230724	091600	39660970	9950	9950	9950	9950	0
689	20230724	091500	39660970	9950	9970	9980	9950	692
690	20230724	091400	32762560	9980	9990	9990	9980	96
691	20230724	091300	31803980	9980	9980	9980	9980	1
692	20230724	091200	31794000	10030	10030	10030	10030	0
693	20230724	091100	31794000	10030	10030	10030	10030	102
694	20230724	091000	30770940	10030	9990	10030	9970	283
695	20230724	090900	27946170	9990	10070	10130	9990	1992
696	20230724	090800	7947420	10080	10080	10080	10080	0
697	20230724	090700	7947420	10080	10090	10090	10080	324
698	20230724	090600	4680840	10100	10110	10110	10100	25
699	20230724	090500	4428290	10250	10250	10250	10250	0
700	20230724	090400	4428290	10250	10250	10250	10250	0
701	20230724	090300	4428290	10250	10250	10250	10250	0
702	20230724	090200	4428290	10250	10160	10250	10100	320
703	20230724	090100	1191050	10170	10180	10180	10170	91
704	20230724	090000	264680	10180	10180	10180	10180	26