KissMeData/217190/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	203700	685992190	9060	9060	9060	9060	1766
3	20240723	203600	685992190	9060	9060	9060	9060	0
4	20240723	203500	685992190	9060	9060	9060	9060	0
5	20240723	203400	685992190	9060	9060	9060	9060	0
6	20240723	203300	685992190	9060	9060	9060	9060	0
7	20240723	203200	685992190	9060	9060	9060	9060	0
8	20240723	203100	685992190	9060	9060	9060	9060	0
9	20240723	203000	685992190	9060	9060	9060	9060	0
10	20240723	202900	685992190	9060	9060	9060	9060	0
11	20240723	202800	685992190	9060	9060	9060	9060	0
12	20240723	202700	685992190	9060	9060	9060	9060	0
13	20240723	202600	685992190	9060	9060	9060	9060	0
14	20240723	202500	685992190	9060	9060	9060	9060	0
15	20240723	202400	685992190	9060	9060	9060	9060	0
16	20240723	202300	685992190	9060	9060	9060	9060	0
17	20240723	202200	685992190	9060	9060	9060	9060	0
18	20240723	202100	685992190	9060	9060	9060	9060	0
19	20240723	202000	685992190	9060	9060	9060	9060	0
20	20240723	201900	685992190	9060	9060	9060	9060	0
21	20240723	201800	685992190	9060	9060	9060	9060	0
22	20240723	201700	685992190	9060	9060	9060	9060	0
23	20240723	201600	685992190	9060	9060	9060	9060	0
24	20240723	201500	685992190	9060	9060	9060	9060	0
25	20240723	201400	685992190	9060	9060	9060	9060	0
26	20240723	201300	685992190	9060	9060	9060	9060	0
27	20240723	201200	685992190	9060	9060	9060	9060	0
28	20240723	201100	685992190	9060	9060	9060	9060	0
29	20240723	201000	685992190	9060	9060	9060	9060	0
30	20240723	200900	685992190	9060	9060	9060	9060	0
31	20240723	200800	685992190	9060	9060	9060	9060	0
32	20240723	200700	685992190	9060	9060	9060	9060	1766
33	20240723	200600	685992190	9060	9060	9060	9060	0
34	20240723	200500	685992190	9060	9060	9060	9060	0
35	20240723	200400	685992190	9060	9060	9060	9060	0
36	20240723	200300	685992190	9060	9060	9060	9060	0
37	20240723	200200	685992190	9060	9060	9060	9060	0
38	20240723	200100	685992190	9060	9060	9060	9060	0
39	20240723	200000	685992190	9060	9060	9060	9060	0
40	20240723	195900	685992190	9060	9060	9060	9060	0
41	20240723	195800	685992190	9060	9060	9060	9060	0
42	20240723	195700	685992190	9060	9060	9060	9060	0
43	20240723	195600	685992190	9060	9060	9060	9060	0
44	20240723	195500	685992190	9060	9060	9060	9060	0
45	20240723	195400	685992190	9060	9060	9060	9060	0
46	20240723	195300	685992190	9060	9060	9060	9060	0
47	20240723	195200	685992190	9060	9060	9060	9060	0
48	20240723	195100	685992190	9060	9060	9060	9060	0
49	20240723	195000	685992190	9060	9060	9060	9060	0
50	20240723	194900	685992190	9060	9060	9060	9060	0
51	20240723	194800	685992190	9060	9060	9060	9060	0
52	20240723	194700	685992190	9060	9060	9060	9060	0
53	20240723	194600	685992190	9060	9060	9060	9060	0
54	20240723	194500	685992190	9060	9060	9060	9060	0
55	20240723	194400	685992190	9060	9060	9060	9060	0
56	20240723	194300	685992190	9060	9060	9060	9060	0
57	20240723	194200	685992190	9060	9060	9060	9060	0
58	20240723	194100	685992190	9060	9060	9060	9060	0
59	20240723	194000	685992190	9060	9060	9060	9060	0
60	20240723	193900	685992190	9060	9060	9060	9060	0
61	20240723	193800	685992190	9060	9060	9060	9060	0
62	20240723	193700	685992190	9060	9060	9060	9060	1766
63	20240723	193600	685992190	9060	9060	9060	9060	0
64	20240723	193500	685992190	9060	9060	9060	9060	0
65	20240723	193400	685992190	9060	9060	9060	9060	0
66	20240723	193300	685992190	9060	9060	9060	9060	0
67	20240723	193200	685992190	9060	9060	9060	9060	0
68	20240723	193100	685992190	9060	9060	9060	9060	0
69	20240723	193000	685992190	9060	9060	9060	9060	0
70	20240723	192900	685992190	9060	9060	9060	9060	0
71	20240723	192800	685992190	9060	9060	9060	9060	0
72	20240723	192700	685992190	9060	9060	9060	9060	0
73	20240723	192600	685992190	9060	9060	9060	9060	0
74	20240723	192500	685992190	9060	9060	9060	9060	0
75	20240723	192400	685992190	9060	9060	9060	9060	0
76	20240723	192300	685992190	9060	9060	9060	9060	0
77	20240723	192200	685992190	9060	9060	9060	9060	0
78	20240723	192100	685992190	9060	9060	9060	9060	0
79	20240723	192000	685992190	9060	9060	9060	9060	0
80	20240723	191900	685992190	9060	9060	9060	9060	0
81	20240723	191800	685992190	9060	9060	9060	9060	0
82	20240723	191700	685992190	9060	9060	9060	9060	0
83	20240723	191600	685992190	9060	9060	9060	9060	0
84	20240723	191500	685992190	9060	9060	9060	9060	0
85	20240723	191400	685992190	9060	9060	9060	9060	0
86	20240723	191300	685992190	9060	9060	9060	9060	0
87	20240723	191200	685992190	9060	9060	9060	9060	0
88	20240723	191100	685992190	9060	9060	9060	9060	0
89	20240723	191000	685992190	9060	9060	9060	9060	0
90	20240723	190900	685992190	9060	9060	9060	9060	0
91	20240723	190800	685992190	9060	9060	9060	9060	0
92	20240723	190700	685992190	9060	9060	9060	9060	1766
93	20240723	190600	685992190	9060	9060	9060	9060	0
94	20240723	190500	685992190	9060	9060	9060	9060	0
95	20240723	190400	685992190	9060	9060	9060	9060	0
96	20240723	190300	685992190	9060	9060	9060	9060	0
97	20240723	190200	685992190	9060	9060	9060	9060	0
98	20240723	190100	685992190	9060	9060	9060	9060	0
99	20240723	190000	685992190	9060	9060	9060	9060	0
100	20240723	185900	685992190	9060	9060	9060	9060	0
101	20240723	185800	685992190	9060	9060	9060	9060	0
102	20240723	185700	685992190	9060	9060	9060	9060	0
103	20240723	185600	685992190	9060	9060	9060	9060	0
104	20240723	185500	685992190	9060	9060	9060	9060	0
105	20240723	185400	685992190	9060	9060	9060	9060	0
106	20240723	185300	685992190	9060	9060	9060	9060	0
107	20240723	185200	685992190	9060	9060	9060	9060	0
108	20240723	185100	685992190	9060	9060	9060	9060	0
109	20240723	185000	685992190	9060	9060	9060	9060	0
110	20240723	184900	685992190	9060	9060	9060	9060	0
111	20240723	184800	685992190	9060	9060	9060	9060	0
112	20240723	184700	685992190	9060	9060	9060	9060	0
113	20240723	184600	685992190	9060	9060	9060	9060	0
114	20240723	184500	685992190	9060	9060	9060	9060	0
115	20240723	184400	685992190	9060	9060	9060	9060	0
116	20240723	184300	685992190	9060	9060	9060	9060	0
117	20240723	184200	685992190	9060	9060	9060	9060	0
118	20240723	184100	685992190	9060	9060	9060	9060	0
119	20240723	184000	685992190	9060	9060	9060	9060	0
120	20240723	183900	685992190	9060	9060	9060	9060	0
121	20240723	183800	685992190	9060	9060	9060	9060	0
122	20240723	183700	685992190	9060	9060	9060	9060	1766
123	20240723	183600	685992190	9060	9060	9060	9060	0
124	20240723	183500	685992190	9060	9060	9060	9060	0
125	20240723	183400	685992190	9060	9060	9060	9060	0
126	20240723	183300	685992190	9060	9060	9060	9060	0
127	20240723	183200	685992190	9060	9060	9060	9060	0
128	20240723	183100	685992190	9060	9060	9060	9060	0
129	20240723	183000	685992190	9060	9060	9060	9060	0
130	20240723	182900	685992190	9060	9060	9060	9060	0
131	20240723	182800	685992190	9060	9060	9060	9060	0
132	20240723	182700	685992190	9060	9060	9060	9060	0
133	20240723	182600	685992190	9060	9060	9060	9060	0
134	20240723	182500	685992190	9060	9060	9060	9060	0
135	20240723	182400	685992190	9060	9060	9060	9060	0
136	20240723	182300	685992190	9060	9060	9060	9060	0
137	20240723	182200	685992190	9060	9060	9060	9060	0
138	20240723	182100	685992190	9060	9060	9060	9060	0
139	20240723	182000	685992190	9060	9060	9060	9060	0
140	20240723	181900	685992190	9060	9060	9060	9060	0
141	20240723	181800	685992190	9060	9060	9060	9060	0
142	20240723	181700	685992190	9060	9060	9060	9060	0
143	20240723	181600	685992190	9060	9060	9060	9060	0
144	20240723	181500	685992190	9060	9060	9060	9060	0
145	20240723	181400	685992190	9060	9060	9060	9060	0
146	20240723	181300	685992190	9060	9060	9060	9060	0
147	20240723	181200	685992190	9060	9060	9060	9060	0
148	20240723	181100	685992190	9060	9060	9060	9060	0
149	20240723	181000	685992190	9060	9060	9060	9060	0
150	20240723	180900	685992190	9060	9060	9060	9060	0
151	20240723	180800	685992190	9060	9060	9060	9060	0
152	20240723	180700	685992190	9060	9060	9060	9060	1766
153	20240723	180600	685992190	9060	9060	9060	9060	0
154	20240723	180500	685992190	9060	9060	9060	9060	0
155	20240723	180400	685992190	9060	9060	9060	9060	0
156	20240723	180300	685992190	9060	9060	9060	9060	0
157	20240723	180200	685992190	9060	9060	9060	9060	0
158	20240723	180100	685992190	9060	9060	9060	9060	0
159	20240723	180000	685992190	9060	9060	9060	9060	0
160	20240723	175900	685992190	9060	9060	9060	9060	0
161	20240723	175800	685992190	9060	9060	9060	9060	0
162	20240723	175700	685992190	9060	9060	9060	9060	0
163	20240723	175600	685992190	9060	9060	9060	9060	0
164	20240723	175500	685992190	9060	9060	9060	9060	0
165	20240723	175400	685992190	9060	9060	9060	9060	0
166	20240723	175300	685992190	9060	9060	9060	9060	0
167	20240723	175200	685992190	9060	9060	9060	9060	0
168	20240723	175100	685992190	9060	9060	9060	9060	0
169	20240723	175000	685992190	9060	9060	9060	9060	0
170	20240723	174900	685992190	9060	9060	9060	9060	0
171	20240723	174800	685992190	9060	9060	9060	9060	0
172	20240723	174700	685992190	9060	9060	9060	9060	0
173	20240723	174600	685992190	9060	9060	9060	9060	0
174	20240723	174500	685992190	9060	9060	9060	9060	0
175	20240723	174400	685992190	9060	9060	9060	9060	0
176	20240723	174300	685992190	9060	9060	9060	9060	0
177	20240723	174200	685992190	9060	9060	9060	9060	0
178	20240723	174100	685992190	9060	9060	9060	9060	0
179	20240723	174000	685992190	9060	9060	9060	9060	0
180	20240723	173900	685992190	9060	9060	9060	9060	0
181	20240723	173800	685992190	9060	9060	9060	9060	0
182	20240723	173700	685992190	9060	9060	9060	9060	1766
183	20240723	173600	685992190	9060	9060	9060	9060	0
184	20240723	173500	685992190	9060	9060	9060	9060	0
185	20240723	173400	685992190	9060	9060	9060	9060	0
186	20240723	173300	685992190	9060	9060	9060	9060	0
187	20240723	173200	685992190	9060	9060	9060	9060	0
188	20240723	173100	685992190	9060	9060	9060	9060	0
189	20240723	173000	685992190	9060	9060	9060	9060	0
190	20240723	172900	685992190	9060	9060	9060	9060	0
191	20240723	172800	685992190	9060	9060	9060	9060	0
192	20240723	172700	685992190	9060	9060	9060	9060	0
193	20240723	172600	685992190	9060	9060	9060	9060	0
194	20240723	172500	685992190	9060	9060	9060	9060	0
195	20240723	172400	685992190	9060	9060	9060	9060	0
196	20240723	172300	685992190	9060	9060	9060	9060	0
197	20240723	172200	685992190	9060	9060	9060	9060	0
198	20240723	172100	685992190	9060	9060	9060	9060	0
199	20240723	172000	685992190	9060	9060	9060	9060	0
200	20240723	171900	685992190	9060	9060	9060	9060	0
201	20240723	171800	685992190	9060	9060	9060	9060	0
202	20240723	171700	685992190	9060	9060	9060	9060	0
203	20240723	171600	685992190	9060	9060	9060	9060	0
204	20240723	171500	685992190	9060	9060	9060	9060	0
205	20240723	171400	685992190	9060	9060	9060	9060	0
206	20240723	171300	685992190	9060	9060	9060	9060	0
207	20240723	171200	685992190	9060	9060	9060	9060	0
208	20240723	171100	685992190	9060	9060	9060	9060	0
209	20240723	171000	685992190	9060	9060	9060	9060	0
210	20240723	170900	685992190	9060	9060	9060	9060	0
211	20240723	170800	685992190	9060	9060	9060	9060	0
212	20240723	170700	685992190	9060	9060	9060	9060	1766
213	20240723	170600	685992190	9060	9060	9060	9060	0
214	20240723	170500	685992190	9060	9060	9060	9060	0
215	20240723	170400	685992190	9060	9060	9060	9060	0
216	20240723	170300	685992190	9060	9060	9060	9060	0
217	20240723	170200	685992190	9060	9060	9060	9060	0
218	20240723	170100	685992190	9060	9060	9060	9060	0
219	20240723	170000	685992190	9060	9060	9060	9060	0
220	20240723	165900	685992190	9060	9060	9060	9060	0
221	20240723	165800	685992190	9060	9060	9060	9060	0
222	20240723	165700	685992190	9060	9060	9060	9060	0
223	20240723	165600	685992190	9060	9060	9060	9060	0
224	20240723	165500	685992190	9060	9060	9060	9060	0
225	20240723	165400	685992190	9060	9060	9060	9060	0
226	20240723	165300	685992190	9060	9060	9060	9060	0
227	20240723	165200	685992190	9060	9060	9060	9060	0
228	20240723	165100	685992190	9060	9060	9060	9060	0
229	20240723	165000	685992190	9060	9060	9060	9060	0
230	20240723	164900	685992190	9060	9060	9060	9060	0
231	20240723	164800	685992190	9060	9060	9060	9060	0
232	20240723	164700	685992190	9060	9060	9060	9060	0
233	20240723	164600	685992190	9060	9060	9060	9060	0
234	20240723	164500	685992190	9060	9060	9060	9060	0
235	20240723	164400	685992190	9060	9060	9060	9060	0
236	20240723	164300	685992190	9060	9060	9060	9060	0
237	20240723	164200	685992190	9060	9060	9060	9060	0
238	20240723	164100	685992190	9060	9060	9060	9060	0
239	20240723	164000	685992190	9060	9060	9060	9060	0
240	20240723	163900	685992190	9060	9060	9060	9060	0
241	20240723	163800	685992190	9060	9060	9060	9060	0
242	20240723	163700	685992190	9060	9060	9060	9060	1766
243	20240723	163600	685992190	9060	9060	9060	9060	0
244	20240723	163500	685992190	9060	9060	9060	9060	0
245	20240723	163400	685992190	9060	9060	9060	9060	0
246	20240723	163300	685992190	9060	9060	9060	9060	0
247	20240723	163200	685992190	9060	9060	9060	9060	0
248	20240723	163100	685992190	9060	9060	9060	9060	0
249	20240723	163000	685992190	9060	9060	9060	9060	0
250	20240723	162900	685992190	9060	9060	9060	9060	0
251	20240723	162800	685992190	9060	9060	9060	9060	0
252	20240723	162700	685992190	9060	9060	9060	9060	0
253	20240723	162600	685992190	9060	9060	9060	9060	0
254	20240723	162500	685992190	9060	9060	9060	9060	0
255	20240723	162400	685992190	9060	9060	9060	9060	0
256	20240723	162300	685992190	9060	9060	9060	9060	0
257	20240723	162200	685992190	9060	9060	9060	9060	0
258	20240723	162100	685992190	9060	9060	9060	9060	0
259	20240723	162000	685992190	9060	9060	9060	9060	0
260	20240723	161900	685992190	9060	9060	9060	9060	0
261	20240723	161800	685992190	9060	9060	9060	9060	0
262	20240723	161700	685992190	9060	9060	9060	9060	0
263	20240723	161600	685992190	9060	9060	9060	9060	0
264	20240723	161500	685992190	9060	9060	9060	9060	0
265	20240723	161400	685992190	9060	9060	9060	9060	0
266	20240723	161300	685992190	9060	9060	9060	9060	0
267	20240723	161200	685992190	9060	9060	9060	9060	0
268	20240723	161100	685992190	9060	9060	9060	9060	0
269	20240723	161000	685992190	9060	9060	9060	9060	0
270	20240723	160900	685992190	9060	9060	9060	9060	0
271	20240723	160800	685992190	9060	9060	9060	9060	0
272	20240723	160700	685992190	9060	9060	9060	9060	1766
273	20240723	160600	685992190	9060	9060	9060	9060	0
274	20240723	160500	685992190	9060	9060	9060	9060	0
275	20240723	160400	685992190	9060	9060	9060	9060	0
276	20240723	160300	685992190	9060	9060	9060	9060	0
277	20240723	160200	685992190	9060	9060	9060	9060	0
278	20240723	160100	685992190	9060	9060	9060	9060	0
279	20240723	160000	685992190	9060	9060	9060	9060	0
280	20240723	155900	685992190	9060	9060	9060	9060	0
281	20240723	155800	685992190	9060	9060	9060	9060	0
282	20240723	155700	685992190	9060	9060	9060	9060	0
283	20240723	155600	685992190	9060	9060	9060	9060	0
284	20240723	155500	685992190	9060	9060	9060	9060	0
285	20240723	155400	685992190	9060	9060	9060	9060	0
286	20240723	155300	685992190	9060	9060	9060	9060	0
287	20240723	155200	685992190	9060	9060	9060	9060	0
288	20240723	155100	685992190	9060	9060	9060	9060	0
289	20240723	155000	685992190	9060	9060	9060	9060	0
290	20240723	154900	685992190	9060	9060	9060	9060	0
291	20240723	154800	685992190	9060	9060	9060	9060	0
292	20240723	154700	685992190	9060	9060	9060	9060	0
293	20240723	154600	685992190	9060	9060	9060	9060	0
294	20240723	154500	685992190	9060	9060	9060	9060	0
295	20240723	154400	685992190	9060	9060	9060	9060	0
296	20240723	154300	685992190	9060	9060	9060	9060	0
297	20240723	154200	685992190	9060	9060	9060	9060	0
298	20240723	154100	685992190	9060	9060	9060	9060	0
299	20240723	154000	685992190	9060	9060	9060	9060	0
300	20240723	153900	685992190	9060	9060	9060	9060	0
301	20240723	153800	685992190	9060	9060	9060	9060	0
302	20240723	153700	685992190	9060	9060	9060	9060	1766
303	20240723	153600	685992190	9060	9060	9060	9060	0
304	20240723	153500	685992190	9060	9060	9060	9060	0
305	20240723	153400	685992190	9060	9060	9060	9060	0
306	20240723	153300	685992190	9060	9060	9060	9060	0
307	20240723	153200	685992190	9060	9060	9060	9060	0
308	20240723	153100	685992190	9060	9060	9060	9060	0
309	20240723	153000	685992190	9060	9060	9060	9060	1766
310	20240723	152900	669992230	9110	9110	9110	9110	0
311	20240723	152800	669992230	9110	9110	9110	9110	0
312	20240723	152700	669992230	9110	9110	9110	9110	0
313	20240723	152600	669992230	9110	9110	9110	9110	0
314	20240723	152500	669992230	9110	9110	9110	9110	0
315	20240723	152400	669992230	9110	9110	9110	9110	0
316	20240723	152300	669992230	9110	9110	9110	9110	0
317	20240723	152200	669992230	9110	9110	9110	9110	0
318	20240723	152100	669992230	9110	9110	9110	9110	0
319	20240723	152000	669992230	9110	9110	9110	9110	0
320	20240723	151900	669992230	9110	9060	9110	9060	859
321	20240723	151800	662196110	9090	9060	9090	9060	173
322	20240723	151700	660628700	9060	9080	9090	9060	640
323	20240723	151600	654829120	9070	9090	9090	9070	162
324	20240723	151500	653358760	9090	9070	9100	9070	210
325	20240723	151400	651451540	9070	9120	9120	9070	24
326	20240723	151300	651233760	9140	9100	9140	9070	610
327	20240723	151200	645673430	9070	9090	9110	9070	281
328	20240723	151100	643122650	9080	9070	9080	9060	1362
329	20240723	151000	630758820	9080	9070	9080	9070	57
330	20240723	150900	630241350	9070	9100	9100	9070	362
331	20240723	150800	626957970	9090	9100	9100	9080	454
332	20240723	150700	622831810	9090	9060	9110	9060	420
333	20240723	150600	619018910	9060	9080	9080	9060	344
334	20240723	150500	615898420	9070	9080	9080	9070	420
335	20240723	150400	612085900	9060	9070	9070	9060	165
336	20240723	150300	610590470	9070	9090	9090	9070	616
337	20240723	150200	604997200	9110	9090	9110	9090	5
338	20240723	150100	604951690	9080	9090	9090	9080	109
339	20240723	150000	603961930	9180	9090	9180	9080	489
340	20240723	145900	599520220	9080	9090	9090	9080	212
341	20240723	145800	597593150	9110	9080	9110	9080	157
342	20240723	145700	596164470	9110	9110	9110	9100	211
343	20240723	145600	594243330	9110	9100	9110	9080	301
344	20240723	145500	591505890	9110	9110	9110	9080	297
345	20240723	145400	588804820	9120	9090	9120	9090	105
346	20240723	145300	587849280	9090	9090	9100	9080	490
347	20240723	145200	583394490	9100	9100	9110	9100	490
348	20240723	145100	578935480	9100	9100	9110	9100	213
349	20240723	145000	576997120	9100	9100	9110	9100	459
350	20240723	144900	572819720	9100	9110	9110	9100	159
351	20240723	144800	571372320	9110	9110	9120	9110	559
352	20240723	144700	566279800	9110	9120	9120	9110	397
353	20240723	144600	562662100	9120	9120	9120	9120	102
354	20240723	144500	561731860	9120	9120	9120	9120	275
355	20240723	144400	559223860	9130	9130	9130	9120	418
356	20240723	144300	555409050	9120	9120	9120	9110	412
357	20240723	144200	551654710	9120	9130	9130	9120	5528
358	20240723	144100	501237560	9130	9130	9130	9130	164
359	20240723	144000	499740240	9130	9130	9140	9130	348
360	20240723	143900	496562210	9130	9130	9130	9120	321
361	20240723	143800	493633080	9130	9130	9130	9130	255
362	20240723	143700	491304930	9130	9130	9130	9130	325
363	20240723	143600	488337680	9140	9140	9140	9130	303
364	20240723	143500	485570340	9140	9130	9140	9120	537
365	20240723	143400	480668610	9130	9130	9130	9130	203
366	20240723	143300	478815220	9130	9130	9140	9130	305
367	20240723	143200	476030540	9140	9130	9140	9130	448
368	20240723	143100	471939190	9130	9140	9140	9130	172
369	20240723	143000	470368730	9140	9140	9150	9140	101
370	20240723	142900	469445580	9150	9150	9160	9150	282
371	20240723	142800	466864870	9150	9130	9150	9130	403
372	20240723	142700	463182870	9130	9130	9130	9120	161
373	20240723	142600	461713370	9130	9120	9130	9120	298
374	20240723	142500	458994560	9120	9120	9130	9120	222
375	20240723	142400	456969800	9130	9130	9130	9130	160
376	20240723	142300	455509000	9130	9140	9140	9130	258
377	20240723	142200	453153260	9150	9120	9150	9120	188
378	20240723	142100	451436320	9130	9130	9140	9120	484
379	20240723	142000	447019360	9120	9150	9150	9120	1606
380	20240723	141900	432358760	9160	9150	9160	9140	172
381	20240723	141800	430785360	9180	9160	9180	9150	707
382	20240723	141700	424315390	9150	9170	9180	9150	302
383	20240723	141600	421545850	9170	9190	9190	9170	111
384	20240723	141500	420527940	9190	9180	9190	9180	314
385	20240723	141400	417644920	9210	9190	9210	9190	183
386	20240723	141300	415962880	9170	9170	9170	9170	113
387	20240723	141200	414926670	9200	9180	9200	9180	97
388	20240723	141100	414036170	9190	9190	9190	9190	0
389	20240723	141000	414036170	9190	9200	9200	9190	103
390	20240723	140900	413089580	9200	9170	9200	9170	157
391	20240723	140800	411648650	9140	9170	9170	9140	212
392	20240723	140700	409708930	9180	9170	9180	9170	93
393	20240723	140600	408856090	9180	9190	9190	9180	487
394	20240723	140500	404385230	9190	9190	9190	9190	0
395	20240723	140400	404385230	9190	9200	9200	9190	64
396	20240723	140300	403796870	9190	9180	9190	9180	107
397	20240723	140200	402813570	9190	9190	9190	9190	133
398	20240723	140100	401591300	9190	9190	9190	9190	106
399	20240723	140000	400617160	9220	9220	9220	9220	0
400	20240723	135900	400617160	9220	9200	9220	9200	20
401	20240723	135800	400432840	9200	9190	9200	9180	136
402	20240723	135700	399184160	9190	9180	9190	9180	633
403	20240723	135600	393373150	9180	9160	9180	9160	105
404	20240723	135500	392409350	9160	9180	9190	9160	141
405	20240723	135400	391115360	9190	9180	9190	9180	3
406	20240723	135300	391087810	9180	9180	9180	9180	122
407	20240723	135200	389967850	9190	9190	9190	9150	539
408	20240723	135100	385027240	9190	9180	9190	9180	224
409	20240723	135000	382970900	9190	9180	9190	9180	270
410	20240723	134900	380489620	9170	9180	9180	9170	101
411	20240723	134800	379562460	9160	9160	9160	9160	2
412	20240723	134700	379544140	9180	9170	9180	9170	205
413	20240723	134600	377663100	9170	9180	9180	9170	282
414	20240723	134500	375076640	9190	9200	9200	9190	2
415	20240723	134400	375058250	9180	9180	9180	9180	3
416	20240723	134300	375030710	9180	9180	9180	9180	4
417	20240723	134200	374993990	9180	9180	9180	9180	190
418	20240723	134100	373249790	9180	9180	9180	9180	3
419	20240723	134000	373222250	9180	9190	9190	9180	103
420	20240723	133900	372276700	9190	9180	9190	9180	6
421	20240723	133800	372221600	9170	9180	9180	9170	102
422	20240723	133700	371285260	9180	9180	9180	9180	3
423	20240723	133600	371257720	9180	9170	9180	9170	509
424	20240723	133500	366586360	9180	9180	9180	9180	49
425	20240723	133400	366136540	9180	9210	9210	9180	63
426	20240723	133300	365558170	9200	9200	9200	9200	0
427	20240723	133200	365558170	9200	9200	9200	9200	0
428	20240723	133100	365558170	9200	9210	9210	9200	649
429	20240723	133000	359586840	9230	9220	9230	9220	2
430	20240723	132900	359568390	9210	9210	9210	9210	31
431	20240723	132800	359282880	9240	9210	9240	9200	354
432	20240723	132700	356020040	9200	9200	9200	9200	104
433	20240723	132600	355063240	9200	9180	9200	9180	7
434	20240723	132500	354998960	9170	9170	9170	9170	0
435	20240723	132400	354998960	9170	9150	9170	9150	257
436	20240723	132300	352644910	9150	9140	9150	9140	140
437	20240723	132200	351365010	9150	9150	9150	9150	1
438	20240723	132100	351355860	9160	9140	9160	9140	126
439	20240723	132000	350202930	9140	9140	9140	9130	354
440	20240723	131900	346968690	9140	9140	9140	9140	0
441	20240723	131800	346968690	9140	9140	9140	9140	11
442	20240723	131700	346868150	9140	9140	9140	9140	98
443	20240723	131600	345972430	9150	9150	9150	9150	0
444	20240723	131500	345972430	9150	9150	9150	9150	5
445	20240723	131400	345926680	9160	9160	9160	9160	9
446	20240723	131300	345844240	9160	9160	9160	9160	10
447	20240723	131200	345752640	9160	9160	9160	9160	114
448	20240723	131100	344708400	9130	9140	9140	9130	131
449	20240723	131000	343512360	9150	9140	9150	9140	115
450	20240723	130900	342461160	9140	9140	9140	9140	7
451	20240723	130800	342397180	9150	9150	9150	9150	206
452	20240723	130700	340512280	9140	9140	9140	9140	195
453	20240723	130600	338729980	9120	9120	9120	9120	0
454	20240723	130500	338729980	9120	9130	9130	9120	20
455	20240723	130400	338547570	9170	9170	9170	9170	1
456	20240723	130300	338538400	9160	9150	9160	9150	169
457	20240723	130200	336991250	9160	9160	9160	9160	20
458	20240723	130100	336808050	9160	9160	9160	9160	19
459	20240723	130000	336634010	9170	9170	9170	9170	123
460	20240723	125900	335506100	9180	9180	9180	9180	32
461	20240723	125800	335212340	9180	9120	9180	9120	581
462	20240723	125700	329887820	9120	9140	9140	9120	24
463	20240723	125600	329668880	9150	9150	9150	9150	0
464	20240723	125500	329668880	9150	9150	9150	9150	0
465	20240723	125400	329668880	9150	9130	9150	9130	870
466	20240723	125300	321711890	9120	9120	9120	9120	0
467	20240723	125200	321711890	9120	9140	9140	9120	180
468	20240723	125100	320070250	9150	9150	9150	9130	145
469	20240723	125000	318746220	9160	9160	9160	9160	0
470	20240723	124900	318746220	9160	9140	9160	9140	198
471	20240723	124800	316935290	9150	9150	9150	9150	2
472	20240723	124700	316916990	9140	9150	9150	9140	262
473	20240723	124600	314521790	9150	9160	9160	9150	265
474	20240723	124500	312096950	9160	9180	9180	9160	121
475	20240723	124400	310988450	9180	9180	9180	9180	20
476	20240723	124300	310804850	9170	9170	9170	9170	0
477	20240723	124200	310804850	9170	9170	9170	9170	0
478	20240723	124100	310804850	9170	9170	9170	9170	10
479	20240723	124000	310713150	9220	9220	9220	9220	50
480	20240723	123900	310252150	9230	9220	9230	9220	22
481	20240723	123800	310049300	9220	9220	9220	9220	31
482	20240723	123700	309763480	9170	9210	9210	9170	22
483	20240723	123600	309561300	9210	9210	9210	9210	9
484	20240723	123500	309478410	9210	9180	9210	9180	299
485	20240723	123400	306730650	9180	9180	9180	9180	0
486	20240723	123300	306730650	9180	9180	9180	9180	20
487	20240723	123200	306547050	9180	9180	9180	9180	0
488	20240723	123100	306547050	9180	9180	9180	9180	0
489	20240723	123000	306547050	9180	9180	9180	9180	10
490	20240723	122900	306455250	9180	9180	9180	9180	0
491	20240723	122800	306455250	9180	9180	9180	9180	0
492	20240723	122700	306455250	9180	9170	9180	9170	127
493	20240723	122600	305290570	9170	9170	9170	9170	0
494	20240723	122500	305290570	9170	9170	9170	9170	0
495	20240723	122400	305290570	9170	9170	9170	9170	0
496	20240723	122300	305290570	9170	9170	9170	9170	0
497	20240723	122200	305290570	9170	9170	9170	9170	112
498	20240723	122100	304263530	9170	9170	9170	9170	0
499	20240723	122000	304263530	9170	9170	9170	9170	30
500	20240723	121900	303988430	9170	9170	9170	9170	54
501	20240723	121800	303493250	9170	9170	9170	9170	0
502	20240723	121700	303493250	9170	9170	9170	9170	0
503	20240723	121600	303493250	9170	9170	9170	9170	21
504	20240723	121500	303300680	9170	9170	9170	9170	1
505	20240723	121400	303291510	9170	9170	9170	9170	0
506	20240723	121300	303291510	9170	9170	9170	9170	6
507	20240723	121200	303236490	9170	9170	9170	9170	544
508	20240723	121100	298248010	9170	9170	9170	9170	0
509	20240723	121000	298248010	9170	9170	9170	9170	1
510	20240723	120900	298238840	9170	9150	9170	9150	208
511	20240723	120800	296332380	9150	9150	9150	9150	0
512	20240723	120700	296332380	9150	9150	9150	9150	0
513	20240723	120600	296332380	9150	9150	9150	9150	0
514	20240723	120500	296332380	9150	9150	9150	9150	0
515	20240723	120400	296332380	9150	9150	9150	9150	0
516	20240723	120300	296332380	9150	9150	9150	9150	433
517	20240723	120200	292370430	9170	9170	9170	9170	82
518	20240723	120100	291618490	9170	9170	9170	9170	0
519	20240723	120000	291618490	9170	9170	9170	9170	0
520	20240723	115900	291618490	9170	9170	9170	9170	0
521	20240723	115800	291618490	9170	9170	9170	9170	6
522	20240723	115700	291563470	9170	9170	9170	9170	0
523	20240723	115600	291563470	9170	9170	9170	9170	1
524	20240723	115500	291554300	9170	9170	9170	9170	0
525	20240723	115400	291554300	9170	9170	9170	9170	0
526	20240723	115300	291554300	9170	9170	9170	9170	0
527	20240723	115200	291554300	9170	9170	9170	9170	0
528	20240723	115100	291554300	9170	9170	9170	9170	0
529	20240723	115000	291554300	9170	9170	9170	9170	99
530	20240723	114900	290646470	9170	9170	9170	9170	20
531	20240723	114800	290463070	9170	9170	9170	9170	0
532	20240723	114700	290463070	9170	9170	9170	9170	10
533	20240723	114600	290371370	9170	9170	9170	9170	0
534	20240723	114500	290371370	9170	9150	9170	9150	1091
535	20240723	114400	280374610	9150	9150	9150	9150	0
536	20240723	114300	280374610	9150	9150	9150	9150	90
537	20240723	114200	279551110	9120	9120	9120	9120	20
538	20240723	114100	279368710	9130	9130	9130	9130	1
539	20240723	114000	279359580	9160	9150	9160	9150	100
540	20240723	113900	278444480	9130	9130	9130	9130	0
541	20240723	113800	278444480	9130	9130	9130	9130	0
542	20240723	113700	278444480	9130	9130	9130	9130	103
543	20240723	113600	277504090	9130	9130	9130	9130	0
544	20240723	113500	277504090	9130	9130	9130	9130	0
545	20240723	113400	277504090	9130	9130	9130	9130	0
546	20240723	113300	277504090	9130	9130	9130	9130	8
547	20240723	113200	277431050	9130	9130	9130	9130	0
548	20240723	113100	277431050	9130	9130	9130	9130	30
549	20240723	113000	277157150	9130	9130	9130	9130	1
550	20240723	112900	277148020	9130	9130	9130	9130	0
551	20240723	112800	277148020	9130	9130	9130	9130	0
552	20240723	112700	277148020	9130	9130	9130	9130	4
553	20240723	112600	277111500	9130	9130	9130	9130	0
554	20240723	112500	277111500	9130	9130	9130	9130	0
555	20240723	112400	277111500	9130	9130	9130	9130	0
556	20240723	112300	277111500	9130	9130	9130	9130	1
557	20240723	112200	277102370	9130	9130	9130	9130	500
558	20240723	112100	272537370	9130	9130	9130	9130	0
559	20240723	112000	272537370	9130	9130	9130	9130	0
560	20240723	111900	272537370	9130	9130	9130	9130	458
561	20240723	111800	268355830	9160	9160	9160	9160	1
562	20240723	111700	268346670	9150	9150	9150	9150	0
563	20240723	111600	268346670	9150	9160	9160	9150	1137
564	20240723	111500	257942940	9170	9170	9170	9170	2
565	20240723	111400	257924600	9170	9170	9170	9170	1
566	20240723	111300	257915430	9160	9160	9160	9160	42
567	20240723	111200	257530710	9130	9130	9130	9130	0
568	20240723	111100	257530710	9130	9140	9140	9130	99
569	20240723	111000	256626240	9110	9110	9110	9110	0
570	20240723	110900	256626240	9110	9150	9150	9110	500
571	20240723	110800	252065760	9180	9180	9180	9180	0
572	20240723	110700	252065760	9180	9170	9180	9170	78
573	20240723	110600	251350220	9180	9180	9180	9180	2
574	20240723	110500	251331860	9180	9120	9180	9120	101
575	20240723	110400	250410680	9100	9100	9100	9100	0
576	20240723	110300	250410680	9100	9100	9100	9100	0
577	20240723	110200	250410680	9100	9180	9180	9100	1529
578	20240723	110100	236395830	9180	9160	9180	9160	4745
579	20240723	110000	192931610	9150	9140	9150	9140	395
580	20240723	105900	189318060	9140	9140	9140	9140	30
581	20240723	105800	189043860	9150	9150	9150	9150	0
582	20240723	105700	189043860	9150	9150	9150	9150	5
583	20240723	105600	188998110	9150	9150	9150	9150	0
584	20240723	105500	188998110	9150	9140	9150	9140	2
585	20240723	105400	188979820	9150	9150	9150	9150	0
586	20240723	105300	188979820	9150	9150	9150	9150	112
587	20240723	105200	187955020	9150	9110	9150	9050	372
588	20240723	105100	184569190	9110	9140	9140	9110	213
589	20240723	105000	182627060	9130	9160	9160	9130	5708
590	20240723	104900	130347710	9160	9160	9160	9160	100
591	20240723	104800	129431710	9170	9170	9170	9170	148
592	20240723	104700	128074550	9170	9170	9170	9170	1
593	20240723	104600	128065380	9170	9180	9180	9170	35
594	20240723	104500	127744170	9180	9180	9180	9180	0
595	20240723	104400	127744170	9180	9180	9180	9180	0
596	20240723	104300	127744170	9180	9180	9180	9180	5
597	20240723	104200	127698270	9180	9180	9180	9180	238
598	20240723	104100	125513430	9210	9210	9210	9210	0
599	20240723	104000	125513430	9210	9210	9210	9210	0
600	20240723	103900	125513430	9210	9210	9210	9210	2
601	20240723	103800	125495010	9210	9210	9210	9210	0
602	20240723	103700	125495010	9210	9210	9210	9210	1
603	20240723	103600	125485800	9180	9180	9180	9180	4
604	20240723	103500	125449080	9180	9180	9180	9180	1
605	20240723	103400	125439900	9180	9180	9180	9180	0
606	20240723	103300	125439900	9180	9180	9180	9180	0
607	20240723	103200	125439900	9180	9180	9180	9180	0
608	20240723	103100	125439900	9180	9210	9210	9180	1357
609	20240723	103000	112952480	9250	9250	9250	9250	1
610	20240723	102900	112943230	9230	9230	9230	9230	0
611	20240723	102800	112943230	9230	9230	9230	9230	0
612	20240723	102700	112943230	9230	9230	9230	9230	0
613	20240723	102600	112943230	9230	9230	9230	9230	0
614	20240723	102500	112943230	9230	9230	9230	9230	0
615	20240723	102400	112943230	9230	9220	9230	9220	80
616	20240723	102300	112204980	9220	9220	9220	9220	465
617	20240723	102200	107917680	9220	9220	9220	9220	0
618	20240723	102100	107917680	9220	9220	9220	9220	0
619	20240723	102000	107917680	9220	9220	9220	9220	0
620	20240723	101900	107917680	9220	9220	9220	9220	50
621	20240723	101800	107456680	9220	9220	9220	9220	30
622	20240723	101700	107180080	9210	9210	9210	9210	0
623	20240723	101600	107180080	9210	9210	9210	9210	5
624	20240723	101500	107134030	9200	9220	9220	9200	743
625	20240723	101400	100295410	9220	9220	9220	9220	40
626	20240723	101300	99926610	9220	9220	9220	9220	0
627	20240723	101200	99926610	9220	9220	9220	9220	0
628	20240723	101100	99926610	9220	9220	9220	9220	0
629	20240723	101000	99926610	9220	9220	9220	9220	0
630	20240723	100900	99926610	9220	9250	9250	9220	392
631	20240723	100800	96311050	9290	9290	9290	9290	0
632	20240723	100700	96311050	9290	9290	9290	9290	0
633	20240723	100600	96311050	9290	9280	9290	9280	2
634	20240723	100500	96292480	9280	9280	9280	9280	100
635	20240723	100400	95364480	9290	9290	9290	9290	0
636	20240723	100300	95364480	9290	9290	9290	9290	0
637	20240723	100200	95364480	9290	9290	9290	9290	0
638	20240723	100100	95364480	9290	9290	9290	9290	3
639	20240723	100000	95336610	9290	9290	9290	9290	41
640	20240723	095900	94955720	9290	9290	9290	9290	14
641	20240723	095800	94825660	9300	9270	9300	9270	16
642	20240723	095700	94677310	9270	9270	9270	9270	0
643	20240723	095600	94677310	9270	9270	9270	9270	1
644	20240723	095500	94668040	9230	9230	9230	9230	0
645	20240723	095400	94668040	9230	9230	9230	9230	0
646	20240723	095300	94668040	9230	9240	9240	9230	74
647	20240723	095200	93984900	9240	9240	9240	9240	0
648	20240723	095100	93984900	9240	9240	9240	9240	0
649	20240723	095000	93984900	9240	9240	9240	9240	0
650	20240723	094900	93984900	9240	9240	9240	9240	0
651	20240723	094800	93984900	9240	9240	9240	9240	11
652	20240723	094700	93883260	9240	9240	9240	9240	0
653	20240723	094600	93883260	9240	9240	9240	9240	10
654	20240723	094500	93790860	9240	9240	9240	9240	20
655	20240723	094400	93606060	9270	9270	9270	9270	10
656	20240723	094300	93513360	9270	9270	9270	9270	10
657	20240723	094200	93420660	9270	9270	9270	9270	1
658	20240723	094100	93411390	9230	9230	9230	9230	1
659	20240723	094000	93402160	9280	9280	9280	9280	0
660	20240723	093900	93402160	9280	9280	9280	9280	1
661	20240723	093800	93392880	9230	9260	9260	9230	500
662	20240723	093700	88776420	9260	9320	9320	9260	1053
663	20240723	093600	78969800	9340	9320	9340	9320	74
664	20240723	093500	78279810	9320	9320	9320	9320	4
665	20240723	093400	78242530	9280	9280	9280	9280	10
666	20240723	093300	78149730	9280	9280	9280	9280	27
667	20240723	093200	77899170	9280	9280	9280	9280	0
668	20240723	093100	77899170	9280	9280	9280	9280	1
669	20240723	093000	77889890	9230	9240	9240	9230	150
670	20240723	092900	76504950	9330	9330	9330	9330	0
671	20240723	092800	76504950	9330	9260	9330	9260	8
672	20240723	092700	76430650	9260	9350	9350	9200	910
673	20240723	092600	68010850	9310	9310	9310	9310	0
674	20240723	092500	68010850	9310	9350	9390	9310	1230
675	20240723	092400	56551710	9370	9370	9370	9370	52
676	20240723	092300	56064470	9390	9390	9390	9390	0
677	20240723	092200	56064470	9390	9390	9390	9390	0
678	20240723	092100	56064470	9390	9390	9390	9390	50
679	20240723	092000	55594970	9390	9400	9400	9390	205
680	20240723	091900	53668230	9440	9400	9440	9400	209
681	20240723	091800	51699670	9450	9440	9450	9440	689
682	20240723	091700	45189500	9440	9430	9440	9430	638
683	20240723	091600	39169480	9420	9400	9420	9400	244
684	20240723	091500	36872740	9330	9330	9330	9330	219
685	20240723	091400	34829470	9330	9310	9330	9310	144
686	20240723	091300	33487030	9400	9400	9400	9400	1
687	20240723	091200	33477630	9300	9400	9400	9300	650
688	20240723	091100	27404460	9400	9440	9440	9400	600
689	20240723	091000	21758220	9410	9420	9420	9410	200
690	20240723	090900	19874360	9450	9450	9450	9450	100
691	20240723	090800	18929360	9410	9410	9410	9410	0
692	20240723	090700	18929360	9410	9430	9430	9410	228
693	20240723	090600	16779950	9440	9440	9440	9440	24
694	20240723	090500	16553390	9420	9440	9440	9420	121
695	20240723	090400	15412520	9410	9410	9410	9410	54
696	20240723	090300	14904380	9410	9420	9420	9410	75
697	20240723	090200	14198470	9420	9480	9480	9410	138
698	20240723	090100	12898970	9410	9410	9420	9410	207
699	20240723	090000	10950040	9420	9490	9490	9420	1060