KissMeData/448740/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	205300	135973400	9720	9720	9720	9720	115
3	20230724	205200	135973400	9720	9720	9720	9720	0
4	20230724	205100	135973400	9720	9720	9720	9720	0
5	20230724	205000	135973400	9720	9720	9720	9720	0
6	20230724	204900	135973400	9720	9720	9720	9720	0
7	20230724	204800	135973400	9720	9720	9720	9720	0
8	20230724	204700	135973400	9720	9720	9720	9720	0
9	20230724	204600	135973400	9720	9720	9720	9720	0
10	20230724	204500	135973400	9720	9720	9720	9720	0
11	20230724	204400	135973400	9720	9720	9720	9720	0
12	20230724	204300	135973400	9720	9720	9720	9720	0
13	20230724	204200	135973400	9720	9720	9720	9720	0
14	20230724	204100	135973400	9720	9720	9720	9720	0
15	20230724	204000	135973400	9720	9720	9720	9720	0
16	20230724	203900	135973400	9720	9720	9720	9720	0
17	20230724	203800	135973400	9720	9720	9720	9720	0
18	20230724	203700	135973400	9720	9720	9720	9720	0
19	20230724	203600	135973400	9720	9720	9720	9720	0
20	20230724	203500	135973400	9720	9720	9720	9720	0
21	20230724	203400	135973400	9720	9720	9720	9720	0
22	20230724	203300	135973400	9720	9720	9720	9720	0
23	20230724	203200	135973400	9720	9720	9720	9720	0
24	20230724	203100	135973400	9720	9720	9720	9720	0
25	20230724	203000	135973400	9720	9720	9720	9720	0
26	20230724	202900	135973400	9720	9720	9720	9720	0
27	20230724	202800	135973400	9720	9720	9720	9720	0
28	20230724	202700	135973400	9720	9720	9720	9720	0
29	20230724	202600	135973400	9720	9720	9720	9720	0
30	20230724	202500	135973400	9720	9720	9720	9720	0
31	20230724	202400	135973400	9720	9720	9720	9720	0
32	20230724	202300	135973400	9720	9720	9720	9720	115
33	20230724	202200	135973400	9720	9720	9720	9720	0
34	20230724	202100	135973400	9720	9720	9720	9720	0
35	20230724	202000	135973400	9720	9720	9720	9720	0
36	20230724	201900	135973400	9720	9720	9720	9720	0
37	20230724	201800	135973400	9720	9720	9720	9720	0
38	20230724	201700	135973400	9720	9720	9720	9720	0
39	20230724	201600	135973400	9720	9720	9720	9720	0
40	20230724	201500	135973400	9720	9720	9720	9720	0
41	20230724	201400	135973400	9720	9720	9720	9720	0
42	20230724	201300	135973400	9720	9720	9720	9720	0
43	20230724	201200	135973400	9720	9720	9720	9720	0
44	20230724	201100	135973400	9720	9720	9720	9720	0
45	20230724	201000	135973400	9720	9720	9720	9720	0
46	20230724	200900	135973400	9720	9720	9720	9720	0
47	20230724	200800	135973400	9720	9720	9720	9720	0
48	20230724	200700	135973400	9720	9720	9720	9720	0
49	20230724	200600	135973400	9720	9720	9720	9720	0
50	20230724	200500	135973400	9720	9720	9720	9720	0
51	20230724	200400	135973400	9720	9720	9720	9720	0
52	20230724	200300	135973400	9720	9720	9720	9720	0
53	20230724	200200	135973400	9720	9720	9720	9720	0
54	20230724	200100	135973400	9720	9720	9720	9720	0
55	20230724	200000	135973400	9720	9720	9720	9720	0
56	20230724	195900	135973400	9720	9720	9720	9720	0
57	20230724	195800	135973400	9720	9720	9720	9720	0
58	20230724	195700	135973400	9720	9720	9720	9720	0
59	20230724	195600	135973400	9720	9720	9720	9720	0
60	20230724	195500	135973400	9720	9720	9720	9720	0
61	20230724	195400	135973400	9720	9720	9720	9720	0
62	20230724	195300	135973400	9720	9720	9720	9720	115
63	20230724	195200	135973400	9720	9720	9720	9720	0
64	20230724	195100	135973400	9720	9720	9720	9720	0
65	20230724	195000	135973400	9720	9720	9720	9720	0
66	20230724	194900	135973400	9720	9720	9720	9720	0
67	20230724	194800	135973400	9720	9720	9720	9720	0
68	20230724	194700	135973400	9720	9720	9720	9720	0
69	20230724	194600	135973400	9720	9720	9720	9720	0
70	20230724	194500	135973400	9720	9720	9720	9720	0
71	20230724	194400	135973400	9720	9720	9720	9720	0
72	20230724	194300	135973400	9720	9720	9720	9720	0
73	20230724	194200	135973400	9720	9720	9720	9720	0
74	20230724	194100	135973400	9720	9720	9720	9720	0
75	20230724	194000	135973400	9720	9720	9720	9720	0
76	20230724	193900	135973400	9720	9720	9720	9720	0
77	20230724	193800	135973400	9720	9720	9720	9720	0
78	20230724	193700	135973400	9720	9720	9720	9720	0
79	20230724	193600	135973400	9720	9720	9720	9720	0
80	20230724	193500	135973400	9720	9720	9720	9720	0
81	20230724	193400	135973400	9720	9720	9720	9720	0
82	20230724	193300	135973400	9720	9720	9720	9720	0
83	20230724	193200	135973400	9720	9720	9720	9720	0
84	20230724	193100	135973400	9720	9720	9720	9720	0
85	20230724	193000	135973400	9720	9720	9720	9720	0
86	20230724	192900	135973400	9720	9720	9720	9720	0
87	20230724	192800	135973400	9720	9720	9720	9720	0
88	20230724	192700	135973400	9720	9720	9720	9720	0
89	20230724	192600	135973400	9720	9720	9720	9720	0
90	20230724	192500	135973400	9720	9720	9720	9720	0
91	20230724	192400	135973400	9720	9720	9720	9720	0
92	20230724	192300	135973400	9720	9720	9720	9720	115
93	20230724	192200	135973400	9720	9720	9720	9720	0
94	20230724	192100	135973400	9720	9720	9720	9720	0
95	20230724	192000	135973400	9720	9720	9720	9720	0
96	20230724	191900	135973400	9720	9720	9720	9720	0
97	20230724	191800	135973400	9720	9720	9720	9720	0
98	20230724	191700	135973400	9720	9720	9720	9720	0
99	20230724	191600	135973400	9720	9720	9720	9720	0
100	20230724	191500	135973400	9720	9720	9720	9720	0
101	20230724	191400	135973400	9720	9720	9720	9720	0
102	20230724	191300	135973400	9720	9720	9720	9720	0
103	20230724	191200	135973400	9720	9720	9720	9720	0
104	20230724	191100	135973400	9720	9720	9720	9720	0
105	20230724	191000	135973400	9720	9720	9720	9720	0
106	20230724	190900	135973400	9720	9720	9720	9720	0
107	20230724	190800	135973400	9720	9720	9720	9720	0
108	20230724	190700	135973400	9720	9720	9720	9720	0
109	20230724	190600	135973400	9720	9720	9720	9720	0
110	20230724	190500	135973400	9720	9720	9720	9720	0
111	20230724	190400	135973400	9720	9720	9720	9720	0
112	20230724	190300	135973400	9720	9720	9720	9720	0
113	20230724	190200	135973400	9720	9720	9720	9720	0
114	20230724	190100	135973400	9720	9720	9720	9720	0
115	20230724	190000	135973400	9720	9720	9720	9720	0
116	20230724	185900	135973400	9720	9720	9720	9720	0
117	20230724	185800	135973400	9720	9720	9720	9720	0
118	20230724	185700	135973400	9720	9720	9720	9720	0
119	20230724	185600	135973400	9720	9720	9720	9720	0
120	20230724	185500	135973400	9720	9720	9720	9720	0
121	20230724	185400	135973400	9720	9720	9720	9720	0
122	20230724	185300	135973400	9720	9720	9720	9720	115
123	20230724	185200	135973400	9720	9720	9720	9720	0
124	20230724	185100	135973400	9720	9720	9720	9720	0
125	20230724	185000	135973400	9720	9720	9720	9720	0
126	20230724	184900	135973400	9720	9720	9720	9720	0
127	20230724	184800	135973400	9720	9720	9720	9720	0
128	20230724	184700	135973400	9720	9720	9720	9720	0
129	20230724	184600	135973400	9720	9720	9720	9720	0
130	20230724	184500	135973400	9720	9720	9720	9720	0
131	20230724	184400	135973400	9720	9720	9720	9720	0
132	20230724	184300	135973400	9720	9720	9720	9720	0
133	20230724	184200	135973400	9720	9720	9720	9720	0
134	20230724	184100	135973400	9720	9720	9720	9720	0
135	20230724	184000	135973400	9720	9720	9720	9720	0
136	20230724	183900	135973400	9720	9720	9720	9720	0
137	20230724	183800	135973400	9720	9720	9720	9720	0
138	20230724	183700	135973400	9720	9720	9720	9720	0
139	20230724	183600	135973400	9720	9720	9720	9720	0
140	20230724	183500	135973400	9720	9720	9720	9720	0
141	20230724	183400	135973400	9720	9720	9720	9720	0
142	20230724	183300	135973400	9720	9720	9720	9720	0
143	20230724	183200	135973400	9720	9720	9720	9720	0
144	20230724	183100	135973400	9720	9720	9720	9720	0
145	20230724	183000	135973400	9720	9720	9720	9720	0
146	20230724	182900	135973400	9720	9720	9720	9720	0
147	20230724	182800	135973400	9720	9720	9720	9720	0
148	20230724	182700	135973400	9720	9720	9720	9720	0
149	20230724	182600	135973400	9720	9720	9720	9720	0
150	20230724	182500	135973400	9720	9720	9720	9720	0
151	20230724	182400	135973400	9720	9720	9720	9720	0
152	20230724	182300	135973400	9720	9720	9720	9720	115
153	20230724	182200	135973400	9720	9720	9720	9720	0
154	20230724	182100	135973400	9720	9720	9720	9720	0
155	20230724	182000	135973400	9720	9720	9720	9720	0
156	20230724	181900	135973400	9720	9720	9720	9720	0
157	20230724	181800	135973400	9720	9720	9720	9720	0
158	20230724	181700	135973400	9720	9720	9720	9720	0
159	20230724	181600	135973400	9720	9720	9720	9720	0
160	20230724	181500	135973400	9720	9720	9720	9720	0
161	20230724	181400	135973400	9720	9720	9720	9720	0
162	20230724	181300	135973400	9720	9720	9720	9720	0
163	20230724	181200	135973400	9720	9720	9720	9720	0
164	20230724	181100	135973400	9720	9720	9720	9720	0
165	20230724	181000	135973400	9720	9720	9720	9720	0
166	20230724	180900	135973400	9720	9720	9720	9720	0
167	20230724	180800	135973400	9720	9720	9720	9720	0
168	20230724	180700	135973400	9720	9720	9720	9720	0
169	20230724	180600	135973400	9720	9720	9720	9720	0
170	20230724	180500	135973400	9720	9720	9720	9720	0
171	20230724	180400	135973400	9720	9720	9720	9720	0
172	20230724	180300	135973400	9720	9720	9720	9720	0
173	20230724	180200	135973400	9720	9720	9720	9720	0
174	20230724	180100	135973400	9720	9720	9720	9720	0
175	20230724	180000	135973400	9720	9720	9720	9720	0
176	20230724	175900	135973400	9720	9720	9720	9720	0
177	20230724	175800	135973400	9720	9720	9720	9720	0
178	20230724	175700	135973400	9720	9720	9720	9720	0
179	20230724	175600	135973400	9720	9720	9720	9720	0
180	20230724	175500	135973400	9720	9720	9720	9720	0
181	20230724	175400	135973400	9720	9720	9720	9720	0
182	20230724	175300	135973400	9720	9720	9720	9720	115
183	20230724	175200	135973400	9720	9720	9720	9720	0
184	20230724	175100	135973400	9720	9720	9720	9720	0
185	20230724	175000	135973400	9720	9720	9720	9720	0
186	20230724	174900	135973400	9720	9720	9720	9720	0
187	20230724	174800	135973400	9720	9720	9720	9720	0
188	20230724	174700	135973400	9720	9720	9720	9720	0
189	20230724	174600	135973400	9720	9720	9720	9720	0
190	20230724	174500	135973400	9720	9720	9720	9720	0
191	20230724	174400	135973400	9720	9720	9720	9720	0
192	20230724	174300	135973400	9720	9720	9720	9720	0
193	20230724	174200	135973400	9720	9720	9720	9720	0
194	20230724	174100	135973400	9720	9720	9720	9720	0
195	20230724	174000	135973400	9720	9720	9720	9720	0
196	20230724	173900	135973400	9720	9720	9720	9720	0
197	20230724	173800	135973400	9720	9720	9720	9720	0
198	20230724	173700	135973400	9720	9720	9720	9720	0
199	20230724	173600	135973400	9720	9720	9720	9720	0
200	20230724	173500	135973400	9720	9720	9720	9720	0
201	20230724	173400	135973400	9720	9720	9720	9720	0
202	20230724	173300	135973400	9720	9720	9720	9720	0
203	20230724	173200	135973400	9720	9720	9720	9720	0
204	20230724	173100	135973400	9720	9720	9720	9720	0
205	20230724	173000	135973400	9720	9720	9720	9720	0
206	20230724	172900	135973400	9720	9720	9720	9720	0
207	20230724	172800	135973400	9720	9720	9720	9720	0
208	20230724	172700	135973400	9720	9720	9720	9720	0
209	20230724	172600	135973400	9720	9720	9720	9720	0
210	20230724	172500	135973400	9720	9720	9720	9720	0
211	20230724	172400	135973400	9720	9720	9720	9720	0
212	20230724	172300	135973400	9720	9720	9720	9720	115
213	20230724	172200	135973400	9720	9720	9720	9720	0
214	20230724	172100	135973400	9720	9720	9720	9720	0
215	20230724	172000	135973400	9720	9720	9720	9720	0
216	20230724	171900	135973400	9720	9720	9720	9720	0
217	20230724	171800	135973400	9720	9720	9720	9720	0
218	20230724	171700	135973400	9720	9720	9720	9720	0
219	20230724	171600	135973400	9720	9720	9720	9720	0
220	20230724	171500	135973400	9720	9720	9720	9720	0
221	20230724	171400	135973400	9720	9720	9720	9720	0
222	20230724	171300	135973400	9720	9720	9720	9720	0
223	20230724	171200	135973400	9720	9720	9720	9720	0
224	20230724	171100	135973400	9720	9720	9720	9720	0
225	20230724	171000	135973400	9720	9720	9720	9720	0
226	20230724	170900	135973400	9720	9720	9720	9720	0
227	20230724	170800	135973400	9720	9720	9720	9720	0
228	20230724	170700	135973400	9720	9720	9720	9720	0
229	20230724	170600	135973400	9720	9720	9720	9720	0
230	20230724	170500	135973400	9720	9720	9720	9720	0
231	20230724	170400	135973400	9720	9720	9720	9720	0
232	20230724	170300	135973400	9720	9720	9720	9720	0
233	20230724	170200	135973400	9720	9720	9720	9720	0
234	20230724	170100	135973400	9720	9720	9720	9720	0
235	20230724	170000	135973400	9720	9720	9720	9720	0
236	20230724	165900	135973400	9720	9720	9720	9720	0
237	20230724	165800	135973400	9720	9720	9720	9720	0
238	20230724	165700	135973400	9720	9720	9720	9720	0
239	20230724	165600	135973400	9720	9720	9720	9720	0
240	20230724	165500	135973400	9720	9720	9720	9720	0
241	20230724	165400	135973400	9720	9720	9720	9720	0
242	20230724	165300	135973400	9720	9720	9720	9720	115
243	20230724	165200	135973400	9720	9720	9720	9720	0
244	20230724	165100	135973400	9720	9720	9720	9720	0
245	20230724	165000	135973400	9720	9720	9720	9720	0
246	20230724	164900	135973400	9720	9720	9720	9720	0
247	20230724	164800	135973400	9720	9720	9720	9720	0
248	20230724	164700	135973400	9720	9720	9720	9720	0
249	20230724	164600	135973400	9720	9720	9720	9720	0
250	20230724	164500	135973400	9720	9720	9720	9720	0
251	20230724	164400	135973400	9720	9720	9720	9720	0
252	20230724	164300	135973400	9720	9720	9720	9720	0
253	20230724	164200	135973400	9720	9720	9720	9720	0
254	20230724	164100	135973400	9720	9720	9720	9720	0
255	20230724	164000	135973400	9720	9720	9720	9720	0
256	20230724	163900	135973400	9720	9720	9720	9720	0
257	20230724	163800	135973400	9720	9720	9720	9720	0
258	20230724	163700	135973400	9720	9720	9720	9720	0
259	20230724	163600	135973400	9720	9720	9720	9720	0
260	20230724	163500	135973400	9720	9720	9720	9720	0
261	20230724	163400	135973400	9720	9720	9720	9720	0
262	20230724	163300	135973400	9720	9720	9720	9720	0
263	20230724	163200	135973400	9720	9720	9720	9720	0
264	20230724	163100	135973400	9720	9720	9720	9720	0
265	20230724	163000	135973400	9720	9720	9720	9720	0
266	20230724	162900	135973400	9720	9720	9720	9720	0
267	20230724	162800	135973400	9720	9720	9720	9720	0
268	20230724	162700	135973400	9720	9720	9720	9720	0
269	20230724	162600	135973400	9720	9720	9720	9720	0
270	20230724	162500	135973400	9720	9720	9720	9720	0
271	20230724	162400	135973400	9720	9720	9720	9720	0
272	20230724	162300	135973400	9720	9720	9720	9720	115
273	20230724	162200	135973400	9720	9720	9720	9720	0
274	20230724	162100	135973400	9720	9720	9720	9720	0
275	20230724	162000	135973400	9720	9720	9720	9720	0
276	20230724	161900	135973400	9720	9720	9720	9720	0
277	20230724	161800	135973400	9720	9720	9720	9720	0
278	20230724	161700	135973400	9720	9720	9720	9720	0
279	20230724	161600	135973400	9720	9720	9720	9720	0
280	20230724	161500	135973400	9720	9720	9720	9720	0
281	20230724	161400	135973400	9720	9720	9720	9720	0
282	20230724	161300	135973400	9720	9720	9720	9720	0
283	20230724	161200	135973400	9720	9720	9720	9720	0
284	20230724	161100	135973400	9720	9720	9720	9720	0
285	20230724	161000	135973400	9720	9720	9720	9720	0
286	20230724	160900	135973400	9720	9720	9720	9720	0
287	20230724	160800	135973400	9720	9720	9720	9720	0
288	20230724	160700	135973400	9720	9720	9720	9720	0
289	20230724	160600	135973400	9720	9720	9720	9720	0
290	20230724	160500	135973400	9720	9720	9720	9720	0
291	20230724	160400	135973400	9720	9720	9720	9720	0
292	20230724	160300	135973400	9720	9720	9720	9720	0
293	20230724	160200	135973400	9720	9720	9720	9720	0
294	20230724	160100	135973400	9720	9720	9720	9720	0
295	20230724	160000	135973400	9720	9720	9720	9720	0
296	20230724	155900	135973400	9720	9720	9720	9720	0
297	20230724	155800	135973400	9720	9720	9720	9720	0
298	20230724	155700	135973400	9720	9720	9720	9720	0
299	20230724	155600	135973400	9720	9720	9720	9720	0
300	20230724	155500	135973400	9720	9720	9720	9720	0
301	20230724	155400	135973400	9720	9720	9720	9720	0
302	20230724	155300	135973400	9720	9720	9720	9720	115
303	20230724	155200	135973400	9720	9720	9720	9720	0
304	20230724	155100	135973400	9720	9720	9720	9720	0
305	20230724	155000	135973400	9720	9720	9720	9720	0
306	20230724	154900	135973400	9720	9720	9720	9720	0
307	20230724	154800	135973400	9720	9720	9720	9720	0
308	20230724	154700	135973400	9720	9720	9720	9720	0
309	20230724	154600	135973400	9720	9720	9720	9720	0
310	20230724	154500	135973400	9720	9720	9720	9720	0
311	20230724	154400	135973400	9720	9720	9720	9720	0
312	20230724	154300	135973400	9720	9720	9720	9720	0
313	20230724	154200	135973400	9720	9720	9720	9720	0
314	20230724	154100	135973400	9720	9720	9720	9720	0
315	20230724	154000	135973400	9720	9720	9720	9720	0
316	20230724	153900	135973400	9720	9720	9720	9720	0
317	20230724	153800	135973400	9720	9720	9720	9720	0
318	20230724	153700	135973400	9720	9720	9720	9720	0
319	20230724	153600	135973400	9720	9720	9720	9720	0
320	20230724	153500	135973400	9720	9720	9720	9720	0
321	20230724	153400	135973400	9720	9720	9720	9720	0
322	20230724	153300	135973400	9720	9720	9720	9720	0
323	20230724	153200	135973400	9720	9720	9720	9720	0
324	20230724	153100	135973400	9720	9720	9720	9720	0
325	20230724	153000	135973400	9720	9720	9720	9720	115
326	20230724	152900	134855600	9720	9720	9720	9720	0
327	20230724	152800	134855600	9720	9720	9720	9720	0
328	20230724	152700	134855600	9720	9720	9720	9720	0
329	20230724	152600	134855600	9720	9720	9720	9720	0
330	20230724	152500	134855600	9720	9720	9720	9720	0
331	20230724	152400	134855600	9720	9720	9720	9720	0
332	20230724	152300	134855600	9720	9720	9720	9720	0
333	20230724	152200	134855600	9720	9720	9720	9720	0
334	20230724	152100	134855600	9720	9720	9720	9720	0
335	20230724	152000	134855600	9720	9720	9720	9720	0
336	20230724	151900	134855600	9720	9740	9740	9720	5
337	20230724	151800	134806960	9730	9730	9730	9720	61
338	20230724	151700	134214000	9730	9730	9730	9730	69
339	20230724	151600	133542630	9730	9730	9730	9730	71
340	20230724	151500	132851800	9730	9730	9730	9730	102
341	20230724	151400	131859340	9730	9730	9730	9730	68
342	20230724	151300	131197700	9730	9730	9730	9730	106
343	20230724	151200	130166320	9730	9730	9730	9730	69
344	20230724	151100	129494950	9730	9730	9730	9730	72
345	20230724	151000	128794390	9730	9730	9730	9730	103
346	20230724	150900	127792200	9730	9730	9730	9730	71
347	20230724	150800	127101370	9730	9730	9730	9730	107
348	20230724	150700	126060260	9730	9730	9730	9730	68
349	20230724	150600	125398620	9730	9730	9730	9730	70
350	20230724	150500	124717520	9730	9730	9730	9730	105
351	20230724	150400	123695870	9730	9730	9730	9730	69
352	20230724	150300	123024500	9730	9730	9730	9730	106
353	20230724	150200	121993120	9730	9730	9730	9730	70
354	20230724	150100	121312020	9730	9730	9730	9730	108
355	20230724	150000	120261180	9730	9730	9730	9730	86
356	20230724	145900	119424400	9730	9730	9730	9730	104
357	20230724	145800	118412480	9730	9730	9730	9730	69
358	20230724	145700	117741110	9730	9730	9730	9730	103
359	20230724	145600	116738920	9730	9730	9730	9730	85
360	20230724	145500	115911870	9730	9730	9730	9730	102
361	20230724	145400	114919410	9730	9730	9730	9730	75
362	20230724	145300	114189660	9730	9730	9730	9730	102
363	20230724	145200	113197200	9730	9730	9730	9730	85
364	20230724	145100	112370150	9730	9730	9730	9730	112
365	20230724	145000	111280390	9730	9730	9730	9730	72
366	20230724	144900	110579830	9730	9730	9730	9730	121
367	20230724	144800	109402500	9730	9730	9730	9730	69
368	20230724	144700	108731130	9730	9730	9730	9730	105
369	20230724	144600	107709480	9730	9730	9730	9730	68
370	20230724	144500	107047840	9730	9730	9730	9730	121
371	20230724	144400	105870510	9730	9730	9730	9730	70
372	20230724	144300	105189410	9730	9730	9730	9730	103
373	20230724	144200	104187220	9730	9730	9730	9730	89
374	20230724	144100	103321250	9730	9730	9730	9730	139
375	20230724	144000	101968780	9730	9730	9730	9730	103
376	20230724	143900	100966590	9740	9730	9740	9730	37
377	20230724	143800	100606570	9730	9730	9730	9730	90
378	20230724	143700	99730870	9730	9730	9730	9730	35
379	20230724	143600	99390320	9730	9730	9730	9730	0
380	20230724	143500	99390320	9730	9730	9730	9730	0
381	20230724	143400	99390320	9730	9730	9730	9730	17
382	20230724	143300	99224910	9740	9730	9740	9730	47
383	20230724	143200	98767200	9730	9730	9730	9730	6
384	20230724	143100	98708820	9730	9730	9730	9730	18
385	20230724	143000	98533680	9730	9730	9730	9730	0
386	20230724	142900	98533680	9730	9730	9730	9730	0
387	20230724	142800	98533680	9730	9730	9730	9730	0
388	20230724	142700	98533680	9730	9730	9730	9730	18
389	20230724	142600	98358540	9730	9730	9730	9730	0
390	20230724	142500	98358540	9730	9730	9730	9730	3717
391	20230724	142400	62192130	9730	9730	9730	9730	17
392	20230724	142300	62026720	9730	9730	9730	9730	0
393	20230724	142200	62026720	9730	9730	9730	9730	3
394	20230724	142100	61997530	9730	9730	9730	9730	0
395	20230724	142000	61997530	9730	9730	9730	9730	18
396	20230724	141900	61822390	9740	9740	9740	9740	0
397	20230724	141800	61822390	9740	9740	9740	9740	198
398	20230724	141700	59893870	9730	9730	9730	9730	0
399	20230724	141600	59893870	9730	9730	9730	9730	22
400	20230724	141500	59679810	9730	9730	9730	9730	4
401	20230724	141400	59640890	9730	9730	9730	9730	0
402	20230724	141300	59640890	9730	9730	9730	9730	18
403	20230724	141200	59465750	9730	9730	9730	9730	0
404	20230724	141100	59465750	9730	9730	9730	9730	3
405	20230724	141000	59436560	9730	9730	9730	9730	0
406	20230724	140900	59436560	9730	9730	9730	9730	17
407	20230724	140800	59271150	9740	9740	9740	9740	0
408	20230724	140700	59271150	9740	9740	9740	9740	0
409	20230724	140600	59271150	9740	9730	9740	9730	34
410	20230724	140500	58940200	9730	9730	9730	9730	0
411	20230724	140400	58940200	9730	9730	9730	9730	0
412	20230724	140300	58940200	9730	9730	9730	9730	93
413	20230724	140200	58035310	9730	9730	9730	9730	18
414	20230724	140100	57860170	9730	9730	9730	9730	0
415	20230724	140000	57860170	9730	9730	9730	9730	0
416	20230724	135900	57860170	9730	9730	9730	9730	0
417	20230724	135800	57860170	9730	9740	9740	9730	67
418	20230724	135700	57207760	9740	9740	9740	9740	0
419	20230724	135600	57207760	9740	9740	9740	9740	0
420	20230724	135500	57207760	9740	9740	9740	9740	45
421	20230724	135400	56769460	9730	9730	9730	9730	7
422	20230724	135300	56701350	9740	9740	9740	9740	0
423	20230724	135200	56701350	9740	9740	9740	9740	0
424	20230724	135100	56701350	9740	9740	9740	9740	17
425	20230724	135000	56535770	9740	9740	9740	9740	0
426	20230724	134900	56535770	9740	9740	9740	9740	0
427	20230724	134800	56535770	9740	9740	9740	9740	18
428	20230724	134700	56360450	9740	9740	9740	9740	0
429	20230724	134600	56360450	9740	9740	9740	9740	0
430	20230724	134500	56360450	9740	9740	9740	9740	0
431	20230724	134400	56360450	9740	9740	9740	9740	18
432	20230724	134300	56185130	9730	9730	9730	9730	3
433	20230724	134200	56155940	9730	9730	9730	9730	3
434	20230724	134100	56126750	9740	9740	9740	9740	17
435	20230724	134000	55961170	9740	9740	9740	9740	0
436	20230724	133900	55961170	9740	9740	9740	9740	0
437	20230724	133800	55961170	9740	9740	9740	9740	0
438	20230724	133700	55961170	9740	9740	9740	9740	18
439	20230724	133600	55785850	9730	9730	9730	9730	0
440	20230724	133500	55785850	9730	9730	9730	9730	0
441	20230724	133400	55785850	9730	9730	9730	9730	1
442	20230724	133300	55776120	9740	9740	9740	9740	17
443	20230724	133200	55610540	9740	9740	9740	9740	0
444	20230724	133100	55610540	9740	9740	9740	9740	0
445	20230724	133000	55610540	9740	9740	9740	9740	18
446	20230724	132900	55435220	9740	9740	9740	9740	0
447	20230724	132800	55435220	9740	9740	9740	9740	3
448	20230724	132700	55406000	9740	9740	9740	9740	0
449	20230724	132600	55406000	9740	9740	9740	9740	18
450	20230724	132500	55230680	9740	9740	9740	9740	0
451	20230724	132400	55230680	9740	9740	9740	9740	0
452	20230724	132300	55230680	9740	9740	9740	9740	27
453	20230724	132200	54967700	9740	9740	9740	9740	0
454	20230724	132100	54967700	9740	9740	9740	9740	0
455	20230724	132000	54967700	9740	9740	9740	9740	0
456	20230724	131900	54967700	9740	9740	9740	9740	18
457	20230724	131800	54792380	9730	9730	9730	9730	0
458	20230724	131700	54792380	9730	9730	9730	9730	0
459	20230724	131600	54792380	9730	9740	9740	9730	16
460	20230724	131500	54636570	9740	9740	9740	9740	4
461	20230724	131400	54597610	9740	9740	9740	9740	0
462	20230724	131300	54597610	9740	9740	9740	9740	0
463	20230724	131200	54597610	9740	9740	9740	9740	18
464	20230724	131100	54422290	9730	9730	9730	9730	0
465	20230724	131000	54422290	9730	9740	9740	9730	3
466	20230724	130900	54393090	9740	9740	9740	9740	0
467	20230724	130800	54393090	9740	9740	9740	9740	18
468	20230724	130700	54217770	9740	9740	9740	9740	0
469	20230724	130600	54217770	9740	9740	9740	9740	0
470	20230724	130500	54217770	9740	9740	9740	9740	17
471	20230724	130400	54052190	9740	9740	9740	9740	2
472	20230724	130300	54032710	9730	9730	9730	9730	0
473	20230724	130200	54032710	9730	9730	9730	9730	3
474	20230724	130100	54003520	9740	9730	9740	9730	22
475	20230724	130000	53789420	9740	9740	9740	9740	4
476	20230724	125900	53750460	9740	9740	9740	9740	3
477	20230724	125800	53721240	9740	9740	9740	9740	17
478	20230724	125700	53555660	9740	9740	9740	9740	0
479	20230724	125600	53555660	9740	9740	9740	9740	50
480	20230724	125500	53068660	9740	9740	9740	9740	0
481	20230724	125400	53068660	9740	9730	9740	9730	21
482	20230724	125300	52864150	9730	9730	9730	9730	0
483	20230724	125200	52864150	9730	9730	9730	9730	0
484	20230724	125100	52864150	9730	9740	9740	9730	15
485	20230724	125000	52718120	9740	9740	9740	9740	10
486	20230724	124900	52620720	9740	9740	9740	9740	0
487	20230724	124800	52620720	9740	9740	9740	9740	4
488	20230724	124700	52581760	9740	9740	9740	9740	17
489	20230724	124600	52416180	9740	9740	9740	9740	9
490	20230724	124500	52328520	9740	9740	9740	9740	0
491	20230724	124400	52328520	9740	9740	9740	9740	3
492	20230724	124300	52299300	9740	9740	9740	9740	30
493	20230724	124200	52007100	9740	9740	9740	9740	0
494	20230724	124100	52007100	9740	9740	9740	9740	5
495	20230724	124000	51958400	9740	9740	9740	9740	3
496	20230724	123900	51929180	9740	9740	9740	9740	17
497	20230724	123800	51763600	9740	9740	9740	9740	0
498	20230724	123700	51763600	9740	9740	9740	9740	0
499	20230724	123600	51763600	9740	9740	9740	9740	22
500	20230724	123500	51549320	9740	9740	9740	9740	0
501	20230724	123400	51549320	9740	9740	9740	9740	0
502	20230724	123300	51549320	9740	9740	9740	9740	0
503	20230724	123200	51549320	9740	9740	9740	9740	17
504	20230724	123100	51383740	9740	9740	9740	9740	10
505	20230724	123000	51286340	9740	9740	9740	9740	0
506	20230724	122900	51286340	9740	9740	9740	9740	214
507	20230724	122800	49201980	9740	9740	9740	9740	0
508	20230724	122700	49201980	9740	9740	9740	9740	0
509	20230724	122600	49201980	9740	9740	9740	9740	0
510	20230724	122500	49201980	9740	9740	9740	9740	21
511	20230724	122400	48997440	9740	9740	9740	9740	0
512	20230724	122300	48997440	9740	9740	9740	9740	7
513	20230724	122200	48929260	9740	9740	9740	9740	20
514	20230724	122100	48734460	9740	9740	9740	9740	17
515	20230724	122000	48568880	9740	9740	9740	9740	0
516	20230724	121900	48568880	9740	9740	9740	9740	3
517	20230724	121800	48539660	9740	9740	9740	9740	18
518	20230724	121700	48364340	9740	9740	9740	9740	0
519	20230724	121600	48364340	9740	9740	9740	9740	0
520	20230724	121500	48364340	9740	9740	9740	9740	3
521	20230724	121400	48335120	9740	9740	9740	9740	17
522	20230724	121300	48169540	9740	9740	9740	9740	0
523	20230724	121200	48169540	9740	9740	9740	9740	0
524	20230724	121100	48169540	9740	9740	9740	9740	18
525	20230724	121000	47994220	9740	9740	9740	9740	3
526	20230724	120900	47965000	9740	9740	9740	9740	0
527	20230724	120800	47965000	9740	9740	9740	9740	3
528	20230724	120700	47935780	9740	9740	9740	9740	18
529	20230724	120600	47760460	9740	9740	9740	9740	0
530	20230724	120500	47760460	9740	9740	9740	9740	0
531	20230724	120400	47760460	9740	9740	9740	9740	17
532	20230724	120300	47594880	9740	9740	9740	9740	1487
533	20230724	120200	33111500	9730	9730	9730	9730	0
534	20230724	120100	33111500	9730	9730	9730	9730	0
535	20230724	120000	33111500	9730	9730	9730	9730	28
536	20230724	115900	32839060	9730	9730	9730	9730	0
537	20230724	115800	32839060	9730	9730	9730	9730	0
538	20230724	115700	32839060	9730	9730	9730	9730	0
539	20230724	115600	32839060	9730	9730	9730	9730	94
540	20230724	115500	31924440	9730	9730	9730	9730	0
541	20230724	115400	31924440	9730	9730	9730	9730	0
542	20230724	115300	31924440	9730	9730	9730	9730	18
543	20230724	115200	31749300	9730	9730	9730	9730	0
544	20230724	115100	31749300	9730	9730	9730	9730	0
545	20230724	115000	31749300	9730	9730	9730	9730	0
546	20230724	114900	31749300	9730	9730	9730	9730	22
547	20230724	114800	31535240	9730	9730	9730	9730	0
548	20230724	114700	31535240	9730	9730	9730	9730	0
549	20230724	114600	31535240	9730	9730	9730	9730	17
550	20230724	114500	31369830	9730	9730	9730	9730	0
551	20230724	114400	31369830	9730	9730	9730	9730	0
552	20230724	114300	31369830	9730	9730	9730	9730	0
553	20230724	114200	31369830	9730	9730	9730	9730	18
554	20230724	114100	31194690	9730	9730	9730	9730	0
555	20230724	114000	31194690	9730	9730	9730	9730	0
556	20230724	113900	31194690	9730	9730	9730	9730	0
557	20230724	113800	31194690	9730	9740	9740	9730	21
558	20230724	113700	30990320	9730	9730	9730	9730	0
559	20230724	113600	30990320	9730	9730	9730	9730	7
560	20230724	113500	30922210	9730	9730	9730	9730	18
561	20230724	113400	30747070	9730	9730	9730	9730	0
562	20230724	113300	30747070	9730	9730	9730	9730	0
563	20230724	113200	30747070	9730	9730	9730	9730	5
564	20230724	113100	30698420	9730	9730	9730	9730	22
565	20230724	113000	30484360	9730	9730	9730	9730	6
566	20230724	112900	30425980	9730	9730	9730	9730	0
567	20230724	112800	30425980	9730	9730	9730	9730	21
568	20230724	112700	30221650	9730	9730	9730	9730	0
569	20230724	112600	30221650	9730	9730	9730	9730	3
570	20230724	112500	30192460	9730	9730	9730	9730	0
571	20230724	112400	30192460	9730	9730	9730	9730	22
572	20230724	112300	29978400	9730	9730	9730	9730	3
573	20230724	112200	29949210	9730	9730	9730	9730	0
574	20230724	112100	29949210	9730	9730	9730	9730	0
575	20230724	112000	29949210	9730	9730	9730	9730	17
576	20230724	111900	29783800	9740	9740	9740	9740	0
577	20230724	111800	29783800	9740	9740	9740	9730	13
578	20230724	111700	29657210	9730	9730	9730	9730	21
579	20230724	111600	29452880	9740	9740	9740	9740	0
580	20230724	111500	29452880	9740	9740	9740	9740	0
581	20230724	111400	29452880	9740	9740	9740	9740	9
582	20230724	111300	29365220	9730	9730	9730	9730	17
583	20230724	111200	29199810	9730	9730	9730	9730	0
584	20230724	111100	29199810	9730	9730	9730	9730	0
585	20230724	111000	29199810	9730	9740	9740	9730	19
586	20230724	110900	29014930	9740	9740	9740	9740	1
587	20230724	110800	29005190	9730	9730	9730	9730	4
588	20230724	110700	28966270	9730	9730	9730	9730	0
589	20230724	110600	28966270	9730	9730	9730	9730	24
590	20230724	110500	28732750	9730	9730	9730	9730	0
591	20230724	110400	28732750	9730	9730	9730	9730	3
592	20230724	110300	28703560	9730	9730	9730	9730	3
593	20230724	110200	28674370	9730	9730	9730	9730	17
594	20230724	110100	28508960	9730	9730	9730	9730	0
595	20230724	110000	28508960	9730	9730	9730	9730	0
596	20230724	105900	28508960	9730	9730	9730	9730	65
597	20230724	105800	27876510	9730	9730	9730	9730	0
598	20230724	105700	27876510	9730	9730	9730	9730	4
599	20230724	105600	27837590	9730	9730	9730	9730	0
600	20230724	105500	27837590	9730	9730	9730	9730	17
601	20230724	105400	27672180	9730	9730	9730	9730	0
602	20230724	105300	27672180	9730	9730	9730	9730	0
603	20230724	105200	27672180	9730	9730	9730	9730	18
604	20230724	105100	27497040	9730	9730	9730	9730	0
605	20230724	105000	27497040	9730	9730	9730	9730	0
606	20230724	104900	27497040	9730	9730	9730	9730	7
607	20230724	104800	27428930	9730	9730	9730	9730	18
608	20230724	104700	27253790	9730	9730	9730	9730	6
609	20230724	104600	27195410	9730	9730	9730	9730	4
610	20230724	104500	27156490	9730	9730	9730	9730	51
611	20230724	104400	26660260	9730	9730	9730	9730	100
612	20230724	104300	25687260	9740	9740	9740	9740	786
613	20230724	104200	18031620	9740	9740	9740	9740	0
614	20230724	104100	18031620	9740	9740	9740	9740	18
615	20230724	104000	17856300	9750	9750	9750	9750	1
616	20230724	103900	17846550	9740	9740	9740	9740	0
617	20230724	103800	17846550	9740	9740	9740	9740	0
618	20230724	103700	17846550	9740	9740	9740	9740	17
619	20230724	103600	17680970	9740	9740	9740	9740	8
620	20230724	103500	17603050	9740	9740	9740	9740	0
621	20230724	103400	17603050	9740	9740	9740	9740	18
622	20230724	103300	17427730	9740	9740	9740	9740	13
623	20230724	103200	17301110	9740	9740	9740	9740	0
624	20230724	103100	17301110	9740	9740	9740	9740	0
625	20230724	103000	17301110	9740	9740	9740	9740	18
626	20230724	102900	17125790	9750	9750	9750	9750	0
627	20230724	102800	17125790	9750	9750	9750	9750	1
628	20230724	102700	17116040	9740	9740	9740	9740	17
629	20230724	102600	16950460	9740	9740	9740	9740	0
630	20230724	102500	16950460	9740	9740	9740	9740	3
631	20230724	102400	16921240	9740	9740	9740	9740	0
632	20230724	102300	16921240	9740	9740	9740	9740	18
633	20230724	102200	16745920	9740	9740	9740	9740	0
634	20230724	102100	16745920	9740	9740	9740	9740	4
635	20230724	102000	16706960	9740	9740	9740	9740	0
636	20230724	101900	16706960	9740	9740	9740	9740	17
637	20230724	101800	16541380	9740	9740	9740	9740	7
638	20230724	101700	16473200	9740	9740	9740	9740	1
639	20230724	101600	16463460	9740	9740	9740	9740	18
640	20230724	101500	16288140	9740	9740	9740	9740	4
641	20230724	101400	16249180	9740	9740	9740	9740	0
642	20230724	101300	16249180	9740	9740	9740	9740	3
643	20230724	101200	16219960	9740	9740	9740	9740	18
644	20230724	101100	16044640	9740	9740	9740	9740	3
645	20230724	101000	16015420	9740	9740	9740	9740	164
646	20230724	100900	14418060	9740	9740	9740	9740	25
647	20230724	100800	14174560	9740	9740	9740	9740	9
648	20230724	100700	14086900	9750	9750	9750	9750	0
649	20230724	100600	14086900	9750	9740	9750	9740	162
650	20230724	100500	12508350	9740	9740	9740	9740	18
651	20230724	100400	12333030	9740	9740	9740	9740	4
652	20230724	100300	12294070	9740	9740	9740	9740	36
653	20230724	100200	11943430	9740	9740	9740	9740	173
654	20230724	100100	10258410	9740	9740	9740	9740	17
655	20230724	100000	10092830	9740	9740	9740	9740	3
656	20230724	095900	10063610	9740	9740	9740	9740	0
657	20230724	095800	10063610	9740	9740	9740	9740	18
658	20230724	095700	9888290	9740	9740	9740	9740	3
659	20230724	095600	9859070	9740	9740	9740	9740	11
660	20230724	095500	9751930	9740	9740	9740	9740	0
661	20230724	095400	9751930	9740	9740	9740	9740	22
662	20230724	095300	9537650	9740	9740	9740	9740	7
663	20230724	095200	9469470	9740	9740	9740	9740	6
664	20230724	095100	9411030	9740	9740	9740	9740	20
665	20230724	095000	9216230	9740	9740	9740	9740	3
666	20230724	094900	9187010	9740	9740	9740	9740	4
667	20230724	094800	9148050	9740	9740	9740	9740	0
668	20230724	094700	9148050	9740	9740	9740	9740	18
669	20230724	094600	8972730	9740	9740	9740	9740	50
670	20230724	094500	8485730	9750	9750	9750	9750	1
671	20230724	094400	8475980	9740	9740	9740	9740	0
672	20230724	094300	8475980	9740	9740	9740	9740	22
673	20230724	094200	8261700	9740	9740	9740	9740	0
674	20230724	094100	8261700	9740	9740	9740	9740	0
675	20230724	094000	8261700	9740	9740	9740	9740	18
676	20230724	093900	8086380	9740	9740	9740	9740	0
677	20230724	093800	8086380	9740	9740	9740	9740	60
678	20230724	093700	7501980	9740	9740	9740	9740	0
679	20230724	093600	7501980	9740	9740	9740	9740	26
680	20230724	093500	7248740	9740	9740	9740	9740	17
681	20230724	093400	7083160	9750	9750	9750	9750	2
682	20230724	093300	7063660	9740	9740	9740	9740	18
683	20230724	093200	6888340	9740	9740	9740	9740	3
684	20230724	093100	6859120	9740	9740	9740	9740	0
685	20230724	093000	6859120	9740	9740	9740	9740	60
686	20230724	092900	6274720	9740	9740	9740	9740	18
687	20230724	092800	6099400	9740	9740	9740	9740	3
688	20230724	092700	6070180	9740	9740	9740	9740	0
689	20230724	092600	6070180	9740	9740	9740	9740	17
690	20230724	092500	5904600	9740	9740	9740	9740	3
691	20230724	092400	5875380	9740	9740	9740	9740	4
692	20230724	092300	5836420	9740	9740	9740	9740	0
693	20230724	092200	5836420	9740	9740	9740	9740	21
694	20230724	092100	5631880	9740	9740	9740	9740	0
695	20230724	092000	5631880	9740	9740	9740	9740	0
696	20230724	091900	5631880	9740	9740	9740	9740	3
697	20230724	091800	5602660	9740	9750	9750	9740	23
698	20230724	091700	5378620	9740	9740	9740	9740	3
699	20230724	091600	5349400	9750	9740	9750	9740	9
700	20230724	091500	5261720	9740	9740	9740	9740	218
701	20230724	091400	3138400	9740	9740	9740	9740	4
702	20230724	091300	3099440	9740	9740	9740	9740	43
703	20230724	091200	2680620	9740	9740	9740	9740	30
704	20230724	091100	2388420	9740	9740	9740	9740	18
705	20230724	091000	2213100	9750	9750	9750	9750	0
706	20230724	090900	2213100	9750	9750	9750	9750	0
707	20230724	090800	2213100	9750	9740	9750	9740	18
708	20230724	090700	2037770	9750	9750	9750	9750	199
709	20230724	090600	97520	9740	9740	9740	9740	0
710	20230724	090500	97520	9740	9740	9740	9740	4
711	20230724	090400	58560	9760	9760	9760	9760	0
712	20230724	090300	58560	9760	9760	9760	9760	0
713	20230724	090200	58560	9760	9760	9760	9760	0
714	20230724	090100	58560	9760	9760	9760	9760	0
715	20230724	090000	58560	9760	9760	9760	9760	6