KissMeData/311320/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	210400	220227790	9850	9850	9850	9850	652
3	20240723	210300	220227790	9850	9850	9850	9850	0
4	20240723	210200	220227790	9850	9850	9850	9850	0
5	20240723	210100	220227790	9850	9850	9850	9850	0
6	20240723	210000	220227790	9850	9850	9850	9850	0
7	20240723	205900	220227790	9850	9850	9850	9850	0
8	20240723	205800	220227790	9850	9850	9850	9850	0
9	20240723	205700	220227790	9850	9850	9850	9850	0
10	20240723	205600	220227790	9850	9850	9850	9850	0
11	20240723	205500	220227790	9850	9850	9850	9850	0
12	20240723	205400	220227790	9850	9850	9850	9850	0
13	20240723	205300	220227790	9850	9850	9850	9850	0
14	20240723	205200	220227790	9850	9850	9850	9850	0
15	20240723	205100	220227790	9850	9850	9850	9850	0
16	20240723	205000	220227790	9850	9850	9850	9850	0
17	20240723	204900	220227790	9850	9850	9850	9850	0
18	20240723	204800	220227790	9850	9850	9850	9850	0
19	20240723	204700	220227790	9850	9850	9850	9850	0
20	20240723	204600	220227790	9850	9850	9850	9850	0
21	20240723	204500	220227790	9850	9850	9850	9850	0
22	20240723	204400	220227790	9850	9850	9850	9850	0
23	20240723	204300	220227790	9850	9850	9850	9850	0
24	20240723	204200	220227790	9850	9850	9850	9850	0
25	20240723	204100	220227790	9850	9850	9850	9850	0
26	20240723	204000	220227790	9850	9850	9850	9850	0
27	20240723	203900	220227790	9850	9850	9850	9850	0
28	20240723	203800	220227790	9850	9850	9850	9850	0
29	20240723	203700	220227790	9850	9850	9850	9850	0
30	20240723	203600	220227790	9850	9850	9850	9850	0
31	20240723	203500	220227790	9850	9850	9850	9850	0
32	20240723	203400	220227790	9850	9850	9850	9850	652
33	20240723	203300	220227790	9850	9850	9850	9850	0
34	20240723	203200	220227790	9850	9850	9850	9850	0
35	20240723	203100	220227790	9850	9850	9850	9850	0
36	20240723	203000	220227790	9850	9850	9850	9850	0
37	20240723	202900	220227790	9850	9850	9850	9850	0
38	20240723	202800	220227790	9850	9850	9850	9850	0
39	20240723	202700	220227790	9850	9850	9850	9850	0
40	20240723	202600	220227790	9850	9850	9850	9850	0
41	20240723	202500	220227790	9850	9850	9850	9850	0
42	20240723	202400	220227790	9850	9850	9850	9850	0
43	20240723	202300	220227790	9850	9850	9850	9850	0
44	20240723	202200	220227790	9850	9850	9850	9850	0
45	20240723	202100	220227790	9850	9850	9850	9850	0
46	20240723	202000	220227790	9850	9850	9850	9850	0
47	20240723	201900	220227790	9850	9850	9850	9850	0
48	20240723	201800	220227790	9850	9850	9850	9850	0
49	20240723	201700	220227790	9850	9850	9850	9850	0
50	20240723	201600	220227790	9850	9850	9850	9850	0
51	20240723	201500	220227790	9850	9850	9850	9850	0
52	20240723	201400	220227790	9850	9850	9850	9850	0
53	20240723	201300	220227790	9850	9850	9850	9850	0
54	20240723	201200	220227790	9850	9850	9850	9850	0
55	20240723	201100	220227790	9850	9850	9850	9850	0
56	20240723	201000	220227790	9850	9850	9850	9850	0
57	20240723	200900	220227790	9850	9850	9850	9850	0
58	20240723	200800	220227790	9850	9850	9850	9850	0
59	20240723	200700	220227790	9850	9850	9850	9850	0
60	20240723	200600	220227790	9850	9850	9850	9850	0
61	20240723	200500	220227790	9850	9850	9850	9850	0
62	20240723	200400	220227790	9850	9850	9850	9850	652
63	20240723	200300	220227790	9850	9850	9850	9850	0
64	20240723	200200	220227790	9850	9850	9850	9850	0
65	20240723	200100	220227790	9850	9850	9850	9850	0
66	20240723	200000	220227790	9850	9850	9850	9850	0
67	20240723	195900	220227790	9850	9850	9850	9850	0
68	20240723	195800	220227790	9850	9850	9850	9850	0
69	20240723	195700	220227790	9850	9850	9850	9850	0
70	20240723	195600	220227790	9850	9850	9850	9850	0
71	20240723	195500	220227790	9850	9850	9850	9850	0
72	20240723	195400	220227790	9850	9850	9850	9850	0
73	20240723	195300	220227790	9850	9850	9850	9850	0
74	20240723	195200	220227790	9850	9850	9850	9850	0
75	20240723	195100	220227790	9850	9850	9850	9850	0
76	20240723	195000	220227790	9850	9850	9850	9850	0
77	20240723	194900	220227790	9850	9850	9850	9850	0
78	20240723	194800	220227790	9850	9850	9850	9850	0
79	20240723	194700	220227790	9850	9850	9850	9850	0
80	20240723	194600	220227790	9850	9850	9850	9850	0
81	20240723	194500	220227790	9850	9850	9850	9850	0
82	20240723	194400	220227790	9850	9850	9850	9850	0
83	20240723	194300	220227790	9850	9850	9850	9850	0
84	20240723	194200	220227790	9850	9850	9850	9850	0
85	20240723	194100	220227790	9850	9850	9850	9850	0
86	20240723	194000	220227790	9850	9850	9850	9850	0
87	20240723	193900	220227790	9850	9850	9850	9850	0
88	20240723	193800	220227790	9850	9850	9850	9850	0
89	20240723	193700	220227790	9850	9850	9850	9850	0
90	20240723	193600	220227790	9850	9850	9850	9850	0
91	20240723	193500	220227790	9850	9850	9850	9850	0
92	20240723	193400	220227790	9850	9850	9850	9850	652
93	20240723	193300	220227790	9850	9850	9850	9850	0
94	20240723	193200	220227790	9850	9850	9850	9850	0
95	20240723	193100	220227790	9850	9850	9850	9850	0
96	20240723	193000	220227790	9850	9850	9850	9850	0
97	20240723	192900	220227790	9850	9850	9850	9850	0
98	20240723	192800	220227790	9850	9850	9850	9850	0
99	20240723	192700	220227790	9850	9850	9850	9850	0
100	20240723	192600	220227790	9850	9850	9850	9850	0
101	20240723	192500	220227790	9850	9850	9850	9850	0
102	20240723	192400	220227790	9850	9850	9850	9850	0
103	20240723	192300	220227790	9850	9850	9850	9850	0
104	20240723	192200	220227790	9850	9850	9850	9850	0
105	20240723	192100	220227790	9850	9850	9850	9850	0
106	20240723	192000	220227790	9850	9850	9850	9850	0
107	20240723	191900	220227790	9850	9850	9850	9850	0
108	20240723	191800	220227790	9850	9850	9850	9850	0
109	20240723	191700	220227790	9850	9850	9850	9850	0
110	20240723	191600	220227790	9850	9850	9850	9850	0
111	20240723	191500	220227790	9850	9850	9850	9850	0
112	20240723	191400	220227790	9850	9850	9850	9850	0
113	20240723	191300	220227790	9850	9850	9850	9850	0
114	20240723	191200	220227790	9850	9850	9850	9850	0
115	20240723	191100	220227790	9850	9850	9850	9850	0
116	20240723	191000	220227790	9850	9850	9850	9850	0
117	20240723	190900	220227790	9850	9850	9850	9850	0
118	20240723	190800	220227790	9850	9850	9850	9850	0
119	20240723	190700	220227790	9850	9850	9850	9850	0
120	20240723	190600	220227790	9850	9850	9850	9850	0
121	20240723	190500	220227790	9850	9850	9850	9850	0
122	20240723	190400	220227790	9850	9850	9850	9850	652
123	20240723	190300	220227790	9850	9850	9850	9850	0
124	20240723	190200	220227790	9850	9850	9850	9850	0
125	20240723	190100	220227790	9850	9850	9850	9850	0
126	20240723	190000	220227790	9850	9850	9850	9850	0
127	20240723	185900	220227790	9850	9850	9850	9850	0
128	20240723	185800	220227790	9850	9850	9850	9850	0
129	20240723	185700	220227790	9850	9850	9850	9850	0
130	20240723	185600	220227790	9850	9850	9850	9850	0
131	20240723	185500	220227790	9850	9850	9850	9850	0
132	20240723	185400	220227790	9850	9850	9850	9850	0
133	20240723	185300	220227790	9850	9850	9850	9850	0
134	20240723	185200	220227790	9850	9850	9850	9850	0
135	20240723	185100	220227790	9850	9850	9850	9850	0
136	20240723	185000	220227790	9850	9850	9850	9850	0
137	20240723	184900	220227790	9850	9850	9850	9850	0
138	20240723	184800	220227790	9850	9850	9850	9850	0
139	20240723	184700	220227790	9850	9850	9850	9850	0
140	20240723	184600	220227790	9850	9850	9850	9850	0
141	20240723	184500	220227790	9850	9850	9850	9850	0
142	20240723	184400	220227790	9850	9850	9850	9850	0
143	20240723	184300	220227790	9850	9850	9850	9850	0
144	20240723	184200	220227790	9850	9850	9850	9850	0
145	20240723	184100	220227790	9850	9850	9850	9850	0
146	20240723	184000	220227790	9850	9850	9850	9850	0
147	20240723	183900	220227790	9850	9850	9850	9850	0
148	20240723	183800	220227790	9850	9850	9850	9850	0
149	20240723	183700	220227790	9850	9850	9850	9850	0
150	20240723	183600	220227790	9850	9850	9850	9850	0
151	20240723	183500	220227790	9850	9850	9850	9850	0
152	20240723	183400	220227790	9850	9850	9850	9850	652
153	20240723	183300	220227790	9850	9850	9850	9850	0
154	20240723	183200	220227790	9850	9850	9850	9850	0
155	20240723	183100	220227790	9850	9850	9850	9850	0
156	20240723	183000	220227790	9850	9850	9850	9850	0
157	20240723	182900	220227790	9850	9850	9850	9850	0
158	20240723	182800	220227790	9850	9850	9850	9850	0
159	20240723	182700	220227790	9850	9850	9850	9850	0
160	20240723	182600	220227790	9850	9850	9850	9850	0
161	20240723	182500	220227790	9850	9850	9850	9850	0
162	20240723	182400	220227790	9850	9850	9850	9850	0
163	20240723	182300	220227790	9850	9850	9850	9850	0
164	20240723	182200	220227790	9850	9850	9850	9850	0
165	20240723	182100	220227790	9850	9850	9850	9850	0
166	20240723	182000	220227790	9850	9850	9850	9850	0
167	20240723	181900	220227790	9850	9850	9850	9850	0
168	20240723	181800	220227790	9850	9850	9850	9850	0
169	20240723	181700	220227790	9850	9850	9850	9850	0
170	20240723	181600	220227790	9850	9850	9850	9850	0
171	20240723	181500	220227790	9850	9850	9850	9850	0
172	20240723	181400	220227790	9850	9850	9850	9850	0
173	20240723	181300	220227790	9850	9850	9850	9850	0
174	20240723	181200	220227790	9850	9850	9850	9850	0
175	20240723	181100	220227790	9850	9850	9850	9850	0
176	20240723	181000	220227790	9850	9850	9850	9850	0
177	20240723	180900	220227790	9850	9850	9850	9850	0
178	20240723	180800	220227790	9850	9850	9850	9850	0
179	20240723	180700	220227790	9850	9850	9850	9850	0
180	20240723	180600	220227790	9850	9850	9850	9850	0
181	20240723	180500	220227790	9850	9850	9850	9850	0
182	20240723	180400	220227790	9850	9850	9850	9850	652
183	20240723	180300	220227790	9850	9850	9850	9850	0
184	20240723	180200	220227790	9850	9850	9850	9850	0
185	20240723	180100	220227790	9850	9850	9850	9850	0
186	20240723	180000	220227790	9850	9850	9850	9850	0
187	20240723	175900	220227790	9850	9850	9850	9850	0
188	20240723	175800	220227790	9850	9850	9850	9850	0
189	20240723	175700	220227790	9850	9850	9850	9850	0
190	20240723	175600	220227790	9850	9850	9850	9850	0
191	20240723	175500	220227790	9850	9850	9850	9850	0
192	20240723	175400	220227790	9850	9850	9850	9850	0
193	20240723	175300	220227790	9850	9850	9850	9850	0
194	20240723	175200	220227790	9850	9850	9850	9850	0
195	20240723	175100	220227790	9850	9850	9850	9850	0
196	20240723	175000	220227790	9850	9850	9850	9850	0
197	20240723	174900	220227790	9850	9850	9850	9850	0
198	20240723	174800	220227790	9850	9850	9850	9850	0
199	20240723	174700	220227790	9850	9850	9850	9850	0
200	20240723	174600	220227790	9850	9850	9850	9850	0
201	20240723	174500	220227790	9850	9850	9850	9850	0
202	20240723	174400	220227790	9850	9850	9850	9850	0
203	20240723	174300	220227790	9850	9850	9850	9850	0
204	20240723	174200	220227790	9850	9850	9850	9850	0
205	20240723	174100	220227790	9850	9850	9850	9850	0
206	20240723	174000	220227790	9850	9850	9850	9850	0
207	20240723	173900	220227790	9850	9850	9850	9850	0
208	20240723	173800	220227790	9850	9850	9850	9850	0
209	20240723	173700	220227790	9850	9850	9850	9850	0
210	20240723	173600	220227790	9850	9850	9850	9850	0
211	20240723	173500	220227790	9850	9850	9850	9850	0
212	20240723	173400	220227790	9850	9850	9850	9850	652
213	20240723	173300	220227790	9850	9850	9850	9850	0
214	20240723	173200	220227790	9850	9850	9850	9850	0
215	20240723	173100	220227790	9850	9850	9850	9850	0
216	20240723	173000	220227790	9850	9850	9850	9850	0
217	20240723	172900	220227790	9850	9850	9850	9850	0
218	20240723	172800	220227790	9850	9850	9850	9850	0
219	20240723	172700	220227790	9850	9850	9850	9850	0
220	20240723	172600	220227790	9850	9850	9850	9850	0
221	20240723	172500	220227790	9850	9850	9850	9850	0
222	20240723	172400	220227790	9850	9850	9850	9850	0
223	20240723	172300	220227790	9850	9850	9850	9850	0
224	20240723	172200	220227790	9850	9850	9850	9850	0
225	20240723	172100	220227790	9850	9850	9850	9850	0
226	20240723	172000	220227790	9850	9850	9850	9850	0
227	20240723	171900	220227790	9850	9850	9850	9850	0
228	20240723	171800	220227790	9850	9850	9850	9850	0
229	20240723	171700	220227790	9850	9850	9850	9850	0
230	20240723	171600	220227790	9850	9850	9850	9850	0
231	20240723	171500	220227790	9850	9850	9850	9850	0
232	20240723	171400	220227790	9850	9850	9850	9850	0
233	20240723	171300	220227790	9850	9850	9850	9850	0
234	20240723	171200	220227790	9850	9850	9850	9850	0
235	20240723	171100	220227790	9850	9850	9850	9850	0
236	20240723	171000	220227790	9850	9850	9850	9850	0
237	20240723	170900	220227790	9850	9850	9850	9850	0
238	20240723	170800	220227790	9850	9850	9850	9850	0
239	20240723	170700	220227790	9850	9850	9850	9850	0
240	20240723	170600	220227790	9850	9850	9850	9850	0
241	20240723	170500	220227790	9850	9850	9850	9850	0
242	20240723	170400	220227790	9850	9850	9850	9850	652
243	20240723	170300	220227790	9850	9850	9850	9850	0
244	20240723	170200	220227790	9850	9850	9850	9850	0
245	20240723	170100	220227790	9850	9850	9850	9850	0
246	20240723	170000	220227790	9850	9850	9850	9850	0
247	20240723	165900	220227790	9850	9850	9850	9850	0
248	20240723	165800	220227790	9850	9850	9850	9850	0
249	20240723	165700	220227790	9850	9850	9850	9850	0
250	20240723	165600	220227790	9850	9850	9850	9850	0
251	20240723	165500	220227790	9850	9850	9850	9850	0
252	20240723	165400	220227790	9850	9850	9850	9850	0
253	20240723	165300	220227790	9850	9850	9850	9850	0
254	20240723	165200	220227790	9850	9850	9850	9850	0
255	20240723	165100	220227790	9850	9850	9850	9850	0
256	20240723	165000	220227790	9850	9850	9850	9850	0
257	20240723	164900	220227790	9850	9850	9850	9850	0
258	20240723	164800	220227790	9850	9850	9850	9850	0
259	20240723	164700	220227790	9850	9850	9850	9850	0
260	20240723	164600	220227790	9850	9850	9850	9850	0
261	20240723	164500	220227790	9850	9850	9850	9850	0
262	20240723	164400	220227790	9850	9850	9850	9850	0
263	20240723	164300	220227790	9850	9850	9850	9850	0
264	20240723	164200	220227790	9850	9850	9850	9850	0
265	20240723	164100	220227790	9850	9850	9850	9850	0
266	20240723	164000	220227790	9850	9850	9850	9850	0
267	20240723	163900	220227790	9850	9850	9850	9850	0
268	20240723	163800	220227790	9850	9850	9850	9850	0
269	20240723	163700	220227790	9850	9850	9850	9850	0
270	20240723	163600	220227790	9850	9850	9850	9850	0
271	20240723	163500	220227790	9850	9850	9850	9850	0
272	20240723	163400	220227790	9850	9850	9850	9850	652
273	20240723	163300	220227790	9850	9850	9850	9850	0
274	20240723	163200	220227790	9850	9850	9850	9850	0
275	20240723	163100	220227790	9850	9850	9850	9850	0
276	20240723	163000	220227790	9850	9850	9850	9850	0
277	20240723	162900	220227790	9850	9850	9850	9850	0
278	20240723	162800	220227790	9850	9850	9850	9850	0
279	20240723	162700	220227790	9850	9850	9850	9850	0
280	20240723	162600	220227790	9850	9850	9850	9850	0
281	20240723	162500	220227790	9850	9850	9850	9850	0
282	20240723	162400	220227790	9850	9850	9850	9850	0
283	20240723	162300	220227790	9850	9850	9850	9850	0
284	20240723	162200	220227790	9850	9850	9850	9850	0
285	20240723	162100	220227790	9850	9850	9850	9850	0
286	20240723	162000	220227790	9850	9850	9850	9850	0
287	20240723	161900	220227790	9850	9850	9850	9850	0
288	20240723	161800	220227790	9850	9850	9850	9850	0
289	20240723	161700	220227790	9850	9850	9850	9850	0
290	20240723	161600	220227790	9850	9850	9850	9850	0
291	20240723	161500	220227790	9850	9850	9850	9850	0
292	20240723	161400	220227790	9850	9850	9850	9850	0
293	20240723	161300	220227790	9850	9850	9850	9850	0
294	20240723	161200	220227790	9850	9850	9850	9850	0
295	20240723	161100	220227790	9850	9850	9850	9850	0
296	20240723	161000	220227790	9850	9850	9850	9850	0
297	20240723	160900	220227790	9850	9850	9850	9850	0
298	20240723	160800	220227790	9850	9850	9850	9850	0
299	20240723	160700	220227790	9850	9850	9850	9850	0
300	20240723	160600	220227790	9850	9850	9850	9850	0
301	20240723	160500	220227790	9850	9850	9850	9850	0
302	20240723	160400	220227790	9850	9850	9850	9850	652
303	20240723	160300	220227790	9850	9850	9850	9850	0
304	20240723	160200	220227790	9850	9850	9850	9850	0
305	20240723	160100	220227790	9850	9850	9850	9850	0
306	20240723	160000	220227790	9850	9850	9850	9850	0
307	20240723	155900	220227790	9850	9850	9850	9850	0
308	20240723	155800	220227790	9850	9850	9850	9850	0
309	20240723	155700	220227790	9850	9850	9850	9850	0
310	20240723	155600	220227790	9850	9850	9850	9850	0
311	20240723	155500	220227790	9850	9850	9850	9850	0
312	20240723	155400	220227790	9850	9850	9850	9850	0
313	20240723	155300	220227790	9850	9850	9850	9850	0
314	20240723	155200	220227790	9850	9850	9850	9850	0
315	20240723	155100	220227790	9850	9850	9850	9850	0
316	20240723	155000	220227790	9850	9850	9850	9850	0
317	20240723	154900	220227790	9850	9850	9850	9850	0
318	20240723	154800	220227790	9850	9850	9850	9850	0
319	20240723	154700	220227790	9850	9850	9850	9850	0
320	20240723	154600	220227790	9850	9850	9850	9850	0
321	20240723	154500	220227790	9850	9850	9850	9850	0
322	20240723	154400	220227790	9850	9850	9850	9850	0
323	20240723	154300	220227790	9850	9850	9850	9850	0
324	20240723	154200	220227790	9850	9850	9850	9850	0
325	20240723	154100	220227790	9850	9850	9850	9850	0
326	20240723	154000	220227790	9850	9850	9850	9850	0
327	20240723	153900	220227790	9850	9850	9850	9850	0
328	20240723	153800	220227790	9850	9850	9850	9850	0
329	20240723	153700	220227790	9850	9850	9850	9850	0
330	20240723	153600	220227790	9850	9850	9850	9850	0
331	20240723	153500	220227790	9850	9850	9850	9850	0
332	20240723	153400	220227790	9850	9850	9850	9850	652
333	20240723	153300	220227790	9850	9850	9850	9850	0
334	20240723	153200	220227790	9850	9850	9850	9850	0
335	20240723	153100	220227790	9850	9850	9850	9850	0
336	20240723	153000	220227790	9850	9850	9850	9850	652
337	20240723	152900	213805590	9820	9820	9820	9820	0
338	20240723	152800	213805590	9820	9820	9820	9820	0
339	20240723	152700	213805590	9820	9820	9820	9820	0
340	20240723	152600	213805590	9820	9820	9820	9820	0
341	20240723	152500	213805590	9820	9820	9820	9820	0
342	20240723	152400	213805590	9820	9820	9820	9820	0
343	20240723	152300	213805590	9820	9820	9820	9820	0
344	20240723	152200	213805590	9820	9820	9820	9820	0
345	20240723	152100	213805590	9820	9820	9820	9820	0
346	20240723	152000	213805590	9820	9820	9820	9820	0
347	20240723	151900	213805590	9820	9800	9820	9790	844
348	20240723	151800	205541500	9800	9800	9800	9800	57
349	20240723	151700	204982900	9840	9840	9840	9840	0
350	20240723	151600	204982900	9840	9840	9840	9840	2
351	20240723	151500	204963220	9840	9840	9840	9840	0
352	20240723	151400	204963220	9840	9840	9840	9840	0
353	20240723	151300	204963220	9840	9840	9840	9840	1
354	20240723	151200	204953380	9800	9800	9800	9800	50
355	20240723	151100	204463380	9800	9800	9800	9800	160
356	20240723	151000	202895380	9800	9800	9800	9800	0
357	20240723	150900	202895380	9800	9800	9800	9800	0
358	20240723	150800	202895380	9800	9810	9810	9800	268
359	20240723	150700	200268600	9810	9810	9810	9810	0
360	20240723	150600	200268600	9810	9810	9810	9810	60
361	20240723	150500	199680000	9810	9810	9810	9810	0
362	20240723	150400	199680000	9810	9810	9810	9810	0
363	20240723	150300	199680000	9810	9810	9810	9810	0
364	20240723	150200	199680000	9810	9810	9810	9810	16
365	20240723	150100	199523040	9850	9850	9850	9850	0
366	20240723	150000	199523040	9850	9850	9850	9850	7
367	20240723	145900	199454090	9850	9850	9850	9850	0
368	20240723	145800	199454090	9850	9850	9850	9850	0
369	20240723	145700	199454090	9850	9850	9850	9850	0
370	20240723	145600	199454090	9850	9850	9850	9850	0
371	20240723	145500	199454090	9850	9850	9850	9850	0
372	20240723	145400	199454090	9850	9850	9850	9850	0
373	20240723	145300	199454090	9850	9850	9850	9850	0
374	20240723	145200	199454090	9850	9850	9850	9850	0
375	20240723	145100	199454090	9850	9850	9850	9850	0
376	20240723	145000	199454090	9850	9850	9850	9850	0
377	20240723	144900	199454090	9850	9850	9850	9850	0
378	20240723	144800	199454090	9850	9850	9850	9850	150
379	20240723	144700	197976590	9850	9850	9850	9850	0
380	20240723	144600	197976590	9850	9850	9850	9850	0
381	20240723	144500	197976590	9850	9850	9850	9850	0
382	20240723	144400	197976590	9850	9850	9850	9850	0
383	20240723	144300	197976590	9850	9850	9850	9850	0
384	20240723	144200	197976590	9850	9850	9850	9850	1
385	20240723	144100	197966740	9800	9800	9800	9800	0
386	20240723	144000	197966740	9800	9800	9800	9800	0
387	20240723	143900	197966740	9800	9800	9800	9800	0
388	20240723	143800	197966740	9800	9800	9800	9800	200
389	20240723	143700	196006740	9850	9810	9850	9800	214
390	20240723	143600	193908550	9850	9850	9850	9850	1
391	20240723	143500	193898700	9810	9810	9810	9810	7
392	20240723	143400	193830030	9860	9860	9860	9860	0
393	20240723	143300	193830030	9860	9860	9860	9860	0
394	20240723	143200	193830030	9860	9860	9860	9860	0
395	20240723	143100	193830030	9860	9860	9860	9860	0
396	20240723	143000	193830030	9860	9860	9860	9860	0
397	20240723	142900	193830030	9860	9810	9860	9810	342
398	20240723	142800	190474810	9860	9860	9860	9860	0
399	20240723	142700	190474810	9860	9860	9860	9860	2
400	20240723	142600	190455090	9860	9860	9860	9860	0
401	20240723	142500	190455090	9860	9860	9860	9860	1
402	20240723	142400	190445230	9810	9810	9810	9810	60
403	20240723	142300	189856630	9860	9860	9860	9860	0
404	20240723	142200	189856630	9860	9820	9860	9820	14
405	20240723	142100	189719110	9820	9820	9820	9820	0
406	20240723	142000	189719110	9820	9820	9820	9820	0
407	20240723	141900	189719110	9820	9820	9820	9820	4
408	20240723	141800	189679830	9820	9820	9820	9820	0
409	20240723	141700	189679830	9820	9820	9820	9820	0
410	20240723	141600	189679830	9820	9820	9820	9820	0
411	20240723	141500	189679830	9820	9820	9820	9820	0
412	20240723	141400	189679830	9820	9820	9820	9820	0
413	20240723	141300	189679830	9820	9820	9820	9820	0
414	20240723	141200	189679830	9820	9820	9820	9820	0
415	20240723	141100	189679830	9820	9820	9820	9820	1
416	20240723	141000	189670010	9800	9800	9800	9800	36
417	20240723	140900	189317210	9800	9800	9800	9800	0
418	20240723	140800	189317210	9800	9800	9800	9800	0
419	20240723	140700	189317210	9800	9800	9800	9800	0
420	20240723	140600	189317210	9800	9800	9800	9800	53
421	20240723	140500	188797810	9810	9810	9810	9810	0
422	20240723	140400	188797810	9810	9810	9810	9810	50
423	20240723	140300	188307310	9810	9810	9810	9810	0
424	20240723	140200	188307310	9810	9810	9810	9810	267
425	20240723	140100	185688040	9810	9810	9810	9810	20
426	20240723	140000	185491840	9820	9830	9830	9820	9
427	20240723	135900	185403410	9830	9830	9830	9830	50
428	20240723	135800	184911910	9840	9840	9840	9840	0
429	20240723	135700	184911910	9840	9840	9840	9840	0
430	20240723	135600	184911910	9840	9840	9840	9840	0
431	20240723	135500	184911910	9840	9840	9840	9840	50
432	20240723	135400	184419910	9840	9840	9840	9840	0
433	20240723	135300	184419910	9840	9840	9840	9840	0
434	20240723	135200	184419910	9840	9840	9840	9840	0
435	20240723	135100	184419910	9840	9840	9840	9840	44
436	20240723	135000	183986950	9840	9840	9840	9840	0
437	20240723	134900	183986950	9840	9840	9840	9840	6
438	20240723	134800	183927910	9850	9850	9850	9850	20
439	20240723	134700	183730910	9850	9850	9850	9850	0
440	20240723	134600	183730910	9850	9850	9850	9850	0
441	20240723	134500	183730910	9850	9850	9850	9850	0
442	20240723	134400	183730910	9850	9850	9850	9850	10
443	20240723	134300	183632410	9850	9850	9850	9850	0
444	20240723	134200	183632410	9850	9850	9850	9850	0
445	20240723	134100	183632410	9850	9850	9850	9850	0
446	20240723	134000	183632410	9850	9850	9850	9850	0
447	20240723	133900	183632410	9850	9850	9850	9850	1
448	20240723	133800	183622560	9860	9860	9860	9860	0
449	20240723	133700	183622560	9860	9860	9860	9860	0
450	20240723	133600	183622560	9860	9860	9860	9860	0
451	20240723	133500	183622560	9860	9860	9860	9860	0
452	20240723	133400	183622560	9860	9860	9860	9860	0
453	20240723	133300	183622560	9860	9860	9860	9860	0
454	20240723	133200	183622560	9860	9860	9860	9860	0
455	20240723	133100	183622560	9860	9860	9860	9860	0
456	20240723	133000	183622560	9860	9850	9860	9850	764
457	20240723	132900	176097150	9850	9850	9850	9850	0
458	20240723	132800	176097150	9850	9850	9850	9850	0
459	20240723	132700	176097150	9850	9850	9850	9850	0
460	20240723	132600	176097150	9850	9850	9850	9850	53
461	20240723	132500	175575100	9860	9860	9860	9860	0
462	20240723	132400	175575100	9860	9860	9860	9860	0
463	20240723	132300	175575100	9860	9860	9860	9860	0
464	20240723	132200	175575100	9860	9860	9860	9860	0
465	20240723	132100	175575100	9860	9850	9860	9850	59
466	20240723	132000	174993940	9850	9850	9850	9850	26
467	20240723	131900	174737840	9850	9850	9850	9850	37
468	20240723	131800	174373390	9850	9850	9850	9850	0
469	20240723	131700	174373390	9850	9850	9850	9850	97
470	20240723	131600	173417940	9850	9850	9850	9850	466
471	20240723	131500	168827840	9840	9840	9840	9840	4
472	20240723	131400	168788480	9840	9840	9840	9840	0
473	20240723	131300	168788480	9840	9840	9840	9840	0
474	20240723	131200	168788480	9840	9840	9840	9840	354
475	20240723	131100	165305120	9840	9830	9840	9830	31
476	20240723	131000	165000380	9830	9830	9830	9830	68
477	20240723	130900	164331940	9830	9830	9830	9830	2
478	20240723	130800	164312280	9820	9820	9820	9820	27
479	20240723	130700	164047140	9820	9820	9820	9820	3
480	20240723	130600	164017680	9800	9800	9800	9800	0
481	20240723	130500	164017680	9800	9800	9800	9800	0
482	20240723	130400	164017680	9800	9800	9800	9800	0
483	20240723	130300	164017680	9800	9800	9800	9800	0
484	20240723	130200	164017680	9800	9800	9800	9800	0
485	20240723	130100	164017680	9800	9750	9800	9750	792
486	20240723	130000	156276890	9740	9740	9740	9740	367
487	20240723	125900	152702310	9730	9730	9730	9730	0
488	20240723	125800	152702310	9730	9730	9730	9730	215
489	20240723	125700	150610360	9730	9730	9730	9730	0
490	20240723	125600	150610360	9730	9730	9730	9730	0
491	20240723	125500	150610360	9730	9730	9730	9730	0
492	20240723	125400	150610360	9730	9730	9730	9730	0
493	20240723	125300	150610360	9730	9730	9730	9730	110
494	20240723	125200	149540060	9720	9720	9720	9720	0
495	20240723	125100	149540060	9720	9720	9720	9720	14
496	20240723	125000	149403980	9710	9720	9720	9710	370
497	20240723	124900	145811230	9680	9680	9680	9680	0
498	20240723	124800	145811230	9680	9680	9680	9680	69
499	20240723	124700	145143310	9680	9680	9680	9680	0
500	20240723	124600	145143310	9680	9680	9680	9680	0
501	20240723	124500	145143310	9680	9700	9700	9680	169
502	20240723	124400	143505450	9740	9740	9740	9740	0
503	20240723	124300	143505450	9740	9740	9740	9740	0
504	20240723	124200	143505450	9740	9740	9740	9740	0
505	20240723	124100	143505450	9740	9730	9740	9730	11
506	20240723	124000	143398410	9730	9730	9730	9730	0
507	20240723	123900	143398410	9730	9730	9730	9730	13
508	20240723	123800	143271920	9730	9730	9730	9730	87
509	20240723	123700	142425410	9740	9740	9740	9740	0
510	20240723	123600	142425410	9740	9740	9740	9740	0
511	20240723	123500	142425410	9740	9740	9740	9740	0
512	20240723	123400	142425410	9740	9740	9740	9740	0
513	20240723	123300	142425410	9740	9740	9740	9740	0
514	20240723	123200	142425410	9740	9740	9740	9740	0
515	20240723	123100	142425410	9740	9740	9740	9740	0
516	20240723	123000	142425410	9740	9740	9740	9740	0
517	20240723	122900	142425410	9740	9740	9740	9740	0
518	20240723	122800	142425410	9740	9740	9740	9740	0
519	20240723	122700	142425410	9740	9740	9740	9740	0
520	20240723	122600	142425410	9740	9730	9740	9730	20
521	20240723	122500	142230710	9730	9730	9730	9730	0
522	20240723	122400	142230710	9730	9730	9730	9730	1
523	20240723	122300	142220980	9730	9730	9730	9730	0
524	20240723	122200	142220980	9730	9730	9730	9730	0
525	20240723	122100	142220980	9730	9730	9730	9730	1
526	20240723	122000	142211250	9680	9680	9680	9680	0
527	20240723	121900	142211250	9680	9690	9690	9680	300
528	20240723	121800	139307000	9690	9690	9690	9690	100
529	20240723	121700	138338000	9690	9690	9690	9690	100
530	20240723	121600	137369000	9740	9740	9740	9740	0
531	20240723	121500	137369000	9740	9740	9740	9740	0
532	20240723	121400	137369000	9740	9740	9740	9740	2
533	20240723	121300	137349520	9690	9690	9690	9690	10
534	20240723	121200	137252620	9750	9750	9750	9750	1
535	20240723	121100	137242870	9700	9750	9750	9700	17
536	20240723	121000	137077870	9700	9700	9700	9700	0
537	20240723	120900	137077870	9700	9700	9700	9700	0
538	20240723	120800	137077870	9700	9700	9700	9700	0
539	20240723	120700	137077870	9700	9700	9700	9700	0
540	20240723	120600	137077870	9700	9740	9740	9700	868
541	20240723	120500	128656730	9750	9750	9750	9750	0
542	20240723	120400	128656730	9750	9750	9750	9750	105
543	20240723	120300	127632980	9740	9740	9740	9740	11
544	20240723	120200	127525840	9740	9740	9740	9740	100
545	20240723	120100	126551840	9740	9740	9740	9740	0
546	20240723	120000	126551840	9740	9740	9740	9740	0
547	20240723	115900	126551840	9740	9740	9740	9740	0
548	20240723	115800	126551840	9740	9740	9740	9740	0
549	20240723	115700	126551840	9740	9740	9740	9740	0
550	20240723	115600	126551840	9740	9740	9740	9740	0
551	20240723	115500	126551840	9740	9740	9740	9740	0
552	20240723	115400	126551840	9740	9740	9740	9740	101
553	20240723	115300	125568100	9700	9700	9700	9700	40
554	20240723	115200	125180100	9700	9700	9700	9700	0
555	20240723	115100	125180100	9700	9710	9710	9700	150
556	20240723	115000	123723980	9740	9740	9740	9740	0
557	20240723	114900	123723980	9740	9740	9740	9740	0
558	20240723	114800	123723980	9740	9740	9740	9740	0
559	20240723	114700	123723980	9740	9740	9740	9740	0
560	20240723	114600	123723980	9740	9740	9740	9740	0
561	20240723	114500	123723980	9740	9730	9740	9730	100
562	20240723	114400	122750550	9730	9720	9730	9710	48
563	20240723	114300	122284400	9730	9730	9730	9730	0
564	20240723	114200	122284400	9730	9730	9730	9730	0
565	20240723	114100	122284400	9730	9730	9730	9730	0
566	20240723	114000	122284400	9730	9730	9730	9730	200
567	20240723	113900	120338400	9730	9730	9730	9730	0
568	20240723	113800	120338400	9730	9730	9730	9730	87
569	20240723	113700	119491890	9730	9730	9730	9730	144
570	20240723	113600	118090770	9730	9730	9730	9730	0
571	20240723	113500	118090770	9730	9730	9730	9730	0
572	20240723	113400	118090770	9730	9730	9730	9730	0
573	20240723	113300	118090770	9730	9730	9730	9730	1
574	20240723	113200	118081040	9720	9720	9720	9720	0
575	20240723	113100	118081040	9720	9720	9720	9720	0
576	20240723	113000	118081040	9720	9720	9720	9720	9
577	20240723	112900	117993560	9700	9700	9700	9700	0
578	20240723	112800	117993560	9700	9700	9700	9700	0
579	20240723	112700	117993560	9700	9700	9700	9700	50
580	20240723	112600	117508560	9730	9730	9730	9730	0
581	20240723	112500	117508560	9730	9730	9730	9730	1
582	20240723	112400	117498830	9680	9680	9680	9680	0
583	20240723	112300	117498830	9680	9680	9680	9680	0
584	20240723	112200	117498830	9680	9680	9680	9680	0
585	20240723	112100	117498830	9680	9680	9680	9680	0
586	20240723	112000	117498830	9680	9680	9680	9680	0
587	20240723	111900	117498830	9680	9700	9730	9660	856
588	20240723	111800	109213050	9700	9700	9700	9700	0
589	20240723	111700	109213050	9700	9700	9700	9700	0
590	20240723	111600	109213050	9700	9700	9700	9700	0
591	20240723	111500	109213050	9700	9700	9700	9700	50
592	20240723	111400	108728050	9710	9710	9710	9710	184
593	20240723	111300	106941410	9710	9710	9710	9710	0
594	20240723	111200	106941410	9710	9710	9710	9710	11
595	20240723	111100	106834600	9700	9720	9720	9700	635
596	20240723	111000	100669490	9780	9780	9780	9780	1
597	20240723	110900	100659710	9780	9780	9780	9780	0
598	20240723	110800	100659710	9780	9780	9780	9780	0
599	20240723	110700	100659710	9780	9780	9780	9780	0
600	20240723	110600	100659710	9780	9730	9780	9720	137
601	20240723	110500	99324790	9700	9750	9750	9700	2000
602	20240723	110400	79902410	9790	9790	9790	9790	0
603	20240723	110300	79902410	9790	9790	9790	9790	0
604	20240723	110200	79902410	9790	9790	9790	9790	0
605	20240723	110100	79902410	9790	9780	9790	9780	4
606	20240723	110000	79863280	9740	9740	9740	9740	0
607	20240723	105900	79863280	9740	9740	9740	9740	0
608	20240723	105800	79863280	9740	9750	9750	9740	150
609	20240723	105700	78401780	9740	9740	9740	9740	182
610	20240723	105600	76629100	9740	9760	9760	9740	668
611	20240723	105500	70117270	9760	9760	9760	9760	1
612	20240723	105400	70107510	9750	9760	9760	9750	44
613	20240723	105300	69678470	9760	9760	9760	9760	210
614	20240723	105200	67628870	9770	9770	9770	9770	240
615	20240723	105100	65284070	9770	9770	9770	9770	0
616	20240723	105000	65284070	9770	9770	9770	9770	17
617	20240723	104900	65117980	9770	9770	9770	9770	103
618	20240723	104800	64111670	9790	9800	9800	9790	103
619	20240723	104700	63102300	9800	9800	9800	9800	90
620	20240723	104600	62220300	9800	9800	9800	9800	93
621	20240723	104500	61308900	9840	9840	9840	9840	9
622	20240723	104400	61220340	9800	9800	9800	9800	202
623	20240723	104300	59240740	9800	9800	9800	9800	0
624	20240723	104200	59240740	9800	9810	9810	9800	1147
625	20240723	104100	47988980	9810	9810	9810	9810	0
626	20240723	104000	47988980	9810	9810	9810	9810	0
627	20240723	103900	47988980	9810	9810	9810	9810	0
628	20240723	103800	47988980	9810	9810	9810	9810	100
629	20240723	103700	47007980	9840	9840	9840	9840	0
630	20240723	103600	47007980	9840	9840	9840	9840	0
631	20240723	103500	47007980	9840	9840	9840	9840	2
632	20240723	103400	46988300	9840	9840	9840	9840	0
633	20240723	103300	46988300	9840	9840	9840	9840	0
634	20240723	103200	46988300	9840	9840	9840	9840	0
635	20240723	103100	46988300	9840	9840	9840	9840	0
636	20240723	103000	46988300	9840	9840	9840	9840	0
637	20240723	102900	46988300	9840	9840	9840	9840	0
638	20240723	102800	46988300	9840	9840	9840	9840	0
639	20240723	102700	46988300	9840	9840	9840	9840	0
640	20240723	102600	46988300	9840	9840	9840	9840	0
641	20240723	102500	46988300	9840	9840	9840	9840	0
642	20240723	102400	46988300	9840	9840	9840	9840	1
643	20240723	102300	46978460	9810	9810	9810	9810	188
644	20240723	102200	45134180	9810	9810	9810	9810	30
645	20240723	102100	44839880	9840	9840	9840	9840	4
646	20240723	102000	44800520	9810	9810	9810	9810	0
647	20240723	101900	44800520	9810	9810	9810	9810	0
648	20240723	101800	44800520	9810	9810	9810	9810	0
649	20240723	101700	44800520	9810	9810	9810	9810	0
650	20240723	101600	44800520	9810	9810	9810	9810	0
651	20240723	101500	44800520	9810	9810	9810	9810	20
652	20240723	101400	44604320	9810	9810	9810	9810	0
653	20240723	101300	44604320	9810	9810	9810	9810	2
654	20240723	101200	44584700	9810	9820	9820	9810	84
655	20240723	101100	43760470	9810	9830	9830	9810	32
656	20240723	101000	43446350	9840	9860	9860	9840	90
657	20240723	100900	42559900	9850	9850	9850	9850	0
658	20240723	100800	42559900	9850	9850	9850	9850	0
659	20240723	100700	42559900	9850	9890	9890	9850	416
660	20240723	100600	38461040	9900	9900	9900	9900	0
661	20240723	100500	38461040	9900	9900	9900	9900	0
662	20240723	100400	38461040	9900	9900	9900	9900	3
663	20240723	100300	38431340	9900	9900	9900	9900	0
664	20240723	100200	38431340	9900	9900	9900	9900	0
665	20240723	100100	38431340	9900	9900	9900	9900	0
666	20240723	100000	38431340	9900	9900	9900	9900	0
667	20240723	095900	38431340	9900	9900	9900	9900	1192
668	20240723	095800	26630540	9910	9910	9910	9910	12
669	20240723	095700	26511620	9910	9910	9910	9910	0
670	20240723	095600	26511620	9910	9910	9910	9910	2
671	20240723	095500	26491800	9910	9930	9930	9910	96
672	20240723	095400	25540420	9930	9930	9930	9930	0
673	20240723	095300	25540420	9930	9930	9930	9930	0
674	20240723	095200	25540420	9930	9930	9930	9930	0
675	20240723	095100	25540420	9930	9930	9930	9930	2
676	20240723	095000	25520560	9910	9910	9910	9910	20
677	20240723	094900	25322360	9910	9910	9910	9910	0
678	20240723	094800	25322360	9910	9910	9910	9910	101
679	20240723	094700	24321450	9910	9910	9910	9910	49
680	20240723	094600	23835860	9910	9910	9910	9910	0
681	20240723	094500	23835860	9910	9910	9910	9910	0
682	20240723	094400	23835860	9910	9910	9910	9910	0
683	20240723	094300	23835860	9910	9910	9910	9910	0
684	20240723	094200	23835860	9910	9910	9910	9910	2
685	20240723	094100	23816040	9910	9910	9910	9910	0
686	20240723	094000	23816040	9910	9910	9910	9910	0
687	20240723	093900	23816040	9910	9910	9910	9910	62
688	20240723	093800	23201620	9910	9910	9910	9910	26
689	20240723	093700	22943960	9910	9910	9910	9910	12
690	20240723	093600	22825040	9910	9910	9910	9910	0
691	20240723	093500	22825040	9910	9920	9920	9910	109
692	20240723	093400	21743850	9940	9940	9940	9940	0
693	20240723	093300	21743850	9940	9940	9940	9940	5
694	20240723	093200	21694150	9940	9940	9940	9940	2
695	20240723	093100	21674270	9940	9930	9940	9930	33
696	20240723	093000	21346450	9930	9930	9930	9930	0
697	20240723	092900	21346450	9930	9930	9930	9930	0
698	20240723	092800	21346450	9930	9930	9930	9930	0
699	20240723	092700	21346450	9930	9930	9930	9930	100
700	20240723	092600	20353450	9950	9950	9950	9950	0
701	20240723	092500	20353450	9950	9950	9950	9950	1
702	20240723	092400	20343500	9950	9950	9950	9950	0
703	20240723	092300	20343500	9950	9950	9950	9950	0
704	20240723	092200	20343500	9950	9950	9950	9950	1
705	20240723	092100	20333550	9930	9950	9950	9930	597
706	20240723	092000	14399980	9950	9950	9950	9950	0
707	20240723	091900	14399980	9950	9950	9950	9950	0
708	20240723	091800	14399980	9950	9950	9950	9950	1
709	20240723	091700	14390030	9930	9930	9930	9930	0
710	20240723	091600	14390030	9930	9930	9930	9930	0
711	20240723	091500	14390030	9930	9930	9930	9930	203
712	20240723	091400	12374240	9930	9930	9930	9930	1
713	20240723	091300	12364310	9900	9900	9900	9900	0
714	20240723	091200	12364310	9900	9930	9930	9900	25
715	20240723	091100	12116660	9930	9920	9930	9920	10
716	20240723	091000	12017430	9920	9920	9920	9920	3
717	20240723	090900	11987670	9930	9930	9930	9930	10
718	20240723	090800	11888370	9900	9900	9900	9900	0
719	20240723	090700	11888370	9900	9900	9900	9900	474
720	20240723	090600	7195770	9900	9900	9900	9900	26
721	20240723	090500	6938370	9900	9900	9900	9900	189
722	20240723	090400	5067270	9900	9900	9980	9900	152
723	20240723	090300	3557530	9890	9890	9890	9890	0
724	20240723	090200	3557530	9890	9890	9890	9890	102
725	20240723	090100	2548750	9850	9850	9850	9850	0
726	20240723	090000	2548750	9850	9800	9850	9800	260