KissMeData/417790/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	212500	201761550	9360	9360	9360	9360	1556
3	20240723	212400	201761550	9360	9360	9360	9360	0
4	20240723	212300	201761550	9360	9360	9360	9360	0
5	20240723	212200	201761550	9360	9360	9360	9360	0
6	20240723	212100	201761550	9360	9360	9360	9360	0
7	20240723	212000	201761550	9360	9360	9360	9360	0
8	20240723	211900	201761550	9360	9360	9360	9360	0
9	20240723	211800	201761550	9360	9360	9360	9360	0
10	20240723	211700	201761550	9360	9360	9360	9360	0
11	20240723	211600	201761550	9360	9360	9360	9360	0
12	20240723	211500	201761550	9360	9360	9360	9360	0
13	20240723	211400	201761550	9360	9360	9360	9360	0
14	20240723	211300	201761550	9360	9360	9360	9360	0
15	20240723	211200	201761550	9360	9360	9360	9360	0
16	20240723	211100	201761550	9360	9360	9360	9360	0
17	20240723	211000	201761550	9360	9360	9360	9360	0
18	20240723	210900	201761550	9360	9360	9360	9360	0
19	20240723	210800	201761550	9360	9360	9360	9360	0
20	20240723	210700	201761550	9360	9360	9360	9360	0
21	20240723	210600	201761550	9360	9360	9360	9360	0
22	20240723	210500	201761550	9360	9360	9360	9360	0
23	20240723	210400	201761550	9360	9360	9360	9360	0
24	20240723	210300	201761550	9360	9360	9360	9360	0
25	20240723	210200	201761550	9360	9360	9360	9360	0
26	20240723	210100	201761550	9360	9360	9360	9360	0
27	20240723	210000	201761550	9360	9360	9360	9360	0
28	20240723	205900	201761550	9360	9360	9360	9360	0
29	20240723	205800	201761550	9360	9360	9360	9360	0
30	20240723	205700	201761550	9360	9360	9360	9360	0
31	20240723	205600	201761550	9360	9360	9360	9360	0
32	20240723	205500	201761550	9360	9360	9360	9360	1556
33	20240723	205400	201761550	9360	9360	9360	9360	0
34	20240723	205300	201761550	9360	9360	9360	9360	0
35	20240723	205200	201761550	9360	9360	9360	9360	0
36	20240723	205100	201761550	9360	9360	9360	9360	0
37	20240723	205000	201761550	9360	9360	9360	9360	0
38	20240723	204900	201761550	9360	9360	9360	9360	0
39	20240723	204800	201761550	9360	9360	9360	9360	0
40	20240723	204700	201761550	9360	9360	9360	9360	0
41	20240723	204600	201761550	9360	9360	9360	9360	0
42	20240723	204500	201761550	9360	9360	9360	9360	0
43	20240723	204400	201761550	9360	9360	9360	9360	0
44	20240723	204300	201761550	9360	9360	9360	9360	0
45	20240723	204200	201761550	9360	9360	9360	9360	0
46	20240723	204100	201761550	9360	9360	9360	9360	0
47	20240723	204000	201761550	9360	9360	9360	9360	0
48	20240723	203900	201761550	9360	9360	9360	9360	0
49	20240723	203800	201761550	9360	9360	9360	9360	0
50	20240723	203700	201761550	9360	9360	9360	9360	0
51	20240723	203600	201761550	9360	9360	9360	9360	0
52	20240723	203500	201761550	9360	9360	9360	9360	0
53	20240723	203400	201761550	9360	9360	9360	9360	0
54	20240723	203300	201761550	9360	9360	9360	9360	0
55	20240723	203200	201761550	9360	9360	9360	9360	0
56	20240723	203100	201761550	9360	9360	9360	9360	0
57	20240723	203000	201761550	9360	9360	9360	9360	0
58	20240723	202900	201761550	9360	9360	9360	9360	0
59	20240723	202800	201761550	9360	9360	9360	9360	0
60	20240723	202700	201761550	9360	9360	9360	9360	0
61	20240723	202600	201761550	9360	9360	9360	9360	0
62	20240723	202500	201761550	9360	9360	9360	9360	1556
63	20240723	202400	201761550	9360	9360	9360	9360	0
64	20240723	202300	201761550	9360	9360	9360	9360	0
65	20240723	202200	201761550	9360	9360	9360	9360	0
66	20240723	202100	201761550	9360	9360	9360	9360	0
67	20240723	202000	201761550	9360	9360	9360	9360	0
68	20240723	201900	201761550	9360	9360	9360	9360	0
69	20240723	201800	201761550	9360	9360	9360	9360	0
70	20240723	201700	201761550	9360	9360	9360	9360	0
71	20240723	201600	201761550	9360	9360	9360	9360	0
72	20240723	201500	201761550	9360	9360	9360	9360	0
73	20240723	201400	201761550	9360	9360	9360	9360	0
74	20240723	201300	201761550	9360	9360	9360	9360	0
75	20240723	201200	201761550	9360	9360	9360	9360	0
76	20240723	201100	201761550	9360	9360	9360	9360	0
77	20240723	201000	201761550	9360	9360	9360	9360	0
78	20240723	200900	201761550	9360	9360	9360	9360	0
79	20240723	200800	201761550	9360	9360	9360	9360	0
80	20240723	200700	201761550	9360	9360	9360	9360	0
81	20240723	200600	201761550	9360	9360	9360	9360	0
82	20240723	200500	201761550	9360	9360	9360	9360	0
83	20240723	200400	201761550	9360	9360	9360	9360	0
84	20240723	200300	201761550	9360	9360	9360	9360	0
85	20240723	200200	201761550	9360	9360	9360	9360	0
86	20240723	200100	201761550	9360	9360	9360	9360	0
87	20240723	200000	201761550	9360	9360	9360	9360	0
88	20240723	195900	201761550	9360	9360	9360	9360	0
89	20240723	195800	201761550	9360	9360	9360	9360	0
90	20240723	195700	201761550	9360	9360	9360	9360	0
91	20240723	195600	201761550	9360	9360	9360	9360	0
92	20240723	195500	201761550	9360	9360	9360	9360	1556
93	20240723	195400	201761550	9360	9360	9360	9360	0
94	20240723	195300	201761550	9360	9360	9360	9360	0
95	20240723	195200	201761550	9360	9360	9360	9360	0
96	20240723	195100	201761550	9360	9360	9360	9360	0
97	20240723	195000	201761550	9360	9360	9360	9360	0
98	20240723	194900	201761550	9360	9360	9360	9360	0
99	20240723	194800	201761550	9360	9360	9360	9360	0
100	20240723	194700	201761550	9360	9360	9360	9360	0
101	20240723	194600	201761550	9360	9360	9360	9360	0
102	20240723	194500	201761550	9360	9360	9360	9360	0
103	20240723	194400	201761550	9360	9360	9360	9360	0
104	20240723	194300	201761550	9360	9360	9360	9360	0
105	20240723	194200	201761550	9360	9360	9360	9360	0
106	20240723	194100	201761550	9360	9360	9360	9360	0
107	20240723	194000	201761550	9360	9360	9360	9360	0
108	20240723	193900	201761550	9360	9360	9360	9360	0
109	20240723	193800	201761550	9360	9360	9360	9360	0
110	20240723	193700	201761550	9360	9360	9360	9360	0
111	20240723	193600	201761550	9360	9360	9360	9360	0
112	20240723	193500	201761550	9360	9360	9360	9360	0
113	20240723	193400	201761550	9360	9360	9360	9360	0
114	20240723	193300	201761550	9360	9360	9360	9360	0
115	20240723	193200	201761550	9360	9360	9360	9360	0
116	20240723	193100	201761550	9360	9360	9360	9360	0
117	20240723	193000	201761550	9360	9360	9360	9360	0
118	20240723	192900	201761550	9360	9360	9360	9360	0
119	20240723	192800	201761550	9360	9360	9360	9360	0
120	20240723	192700	201761550	9360	9360	9360	9360	0
121	20240723	192600	201761550	9360	9360	9360	9360	0
122	20240723	192500	201761550	9360	9360	9360	9360	1556
123	20240723	192400	201761550	9360	9360	9360	9360	0
124	20240723	192300	201761550	9360	9360	9360	9360	0
125	20240723	192200	201761550	9360	9360	9360	9360	0
126	20240723	192100	201761550	9360	9360	9360	9360	0
127	20240723	192000	201761550	9360	9360	9360	9360	0
128	20240723	191900	201761550	9360	9360	9360	9360	0
129	20240723	191800	201761550	9360	9360	9360	9360	0
130	20240723	191700	201761550	9360	9360	9360	9360	0
131	20240723	191600	201761550	9360	9360	9360	9360	0
132	20240723	191500	201761550	9360	9360	9360	9360	0
133	20240723	191400	201761550	9360	9360	9360	9360	0
134	20240723	191300	201761550	9360	9360	9360	9360	0
135	20240723	191200	201761550	9360	9360	9360	9360	0
136	20240723	191100	201761550	9360	9360	9360	9360	0
137	20240723	191000	201761550	9360	9360	9360	9360	0
138	20240723	190900	201761550	9360	9360	9360	9360	0
139	20240723	190800	201761550	9360	9360	9360	9360	0
140	20240723	190700	201761550	9360	9360	9360	9360	0
141	20240723	190600	201761550	9360	9360	9360	9360	0
142	20240723	190500	201761550	9360	9360	9360	9360	0
143	20240723	190400	201761550	9360	9360	9360	9360	0
144	20240723	190300	201761550	9360	9360	9360	9360	0
145	20240723	190200	201761550	9360	9360	9360	9360	0
146	20240723	190100	201761550	9360	9360	9360	9360	0
147	20240723	190000	201761550	9360	9360	9360	9360	0
148	20240723	185900	201761550	9360	9360	9360	9360	0
149	20240723	185800	201761550	9360	9360	9360	9360	0
150	20240723	185700	201761550	9360	9360	9360	9360	0
151	20240723	185600	201761550	9360	9360	9360	9360	0
152	20240723	185500	201761550	9360	9360	9360	9360	1556
153	20240723	185400	201761550	9360	9360	9360	9360	0
154	20240723	185300	201761550	9360	9360	9360	9360	0
155	20240723	185200	201761550	9360	9360	9360	9360	0
156	20240723	185100	201761550	9360	9360	9360	9360	0
157	20240723	185000	201761550	9360	9360	9360	9360	0
158	20240723	184900	201761550	9360	9360	9360	9360	0
159	20240723	184800	201761550	9360	9360	9360	9360	0
160	20240723	184700	201761550	9360	9360	9360	9360	0
161	20240723	184600	201761550	9360	9360	9360	9360	0
162	20240723	184500	201761550	9360	9360	9360	9360	0
163	20240723	184400	201761550	9360	9360	9360	9360	0
164	20240723	184300	201761550	9360	9360	9360	9360	0
165	20240723	184200	201761550	9360	9360	9360	9360	0
166	20240723	184100	201761550	9360	9360	9360	9360	0
167	20240723	184000	201761550	9360	9360	9360	9360	0
168	20240723	183900	201761550	9360	9360	9360	9360	0
169	20240723	183800	201761550	9360	9360	9360	9360	0
170	20240723	183700	201761550	9360	9360	9360	9360	0
171	20240723	183600	201761550	9360	9360	9360	9360	0
172	20240723	183500	201761550	9360	9360	9360	9360	0
173	20240723	183400	201761550	9360	9360	9360	9360	0
174	20240723	183300	201761550	9360	9360	9360	9360	0
175	20240723	183200	201761550	9360	9360	9360	9360	0
176	20240723	183100	201761550	9360	9360	9360	9360	0
177	20240723	183000	201761550	9360	9360	9360	9360	0
178	20240723	182900	201761550	9360	9360	9360	9360	0
179	20240723	182800	201761550	9360	9360	9360	9360	0
180	20240723	182700	201761550	9360	9360	9360	9360	0
181	20240723	182600	201761550	9360	9360	9360	9360	0
182	20240723	182500	201761550	9360	9360	9360	9360	1556
183	20240723	182400	201761550	9360	9360	9360	9360	0
184	20240723	182300	201761550	9360	9360	9360	9360	0
185	20240723	182200	201761550	9360	9360	9360	9360	0
186	20240723	182100	201761550	9360	9360	9360	9360	0
187	20240723	182000	201761550	9360	9360	9360	9360	0
188	20240723	181900	201761550	9360	9360	9360	9360	0
189	20240723	181800	201761550	9360	9360	9360	9360	0
190	20240723	181700	201761550	9360	9360	9360	9360	0
191	20240723	181600	201761550	9360	9360	9360	9360	0
192	20240723	181500	201761550	9360	9360	9360	9360	0
193	20240723	181400	201761550	9360	9360	9360	9360	0
194	20240723	181300	201761550	9360	9360	9360	9360	0
195	20240723	181200	201761550	9360	9360	9360	9360	0
196	20240723	181100	201761550	9360	9360	9360	9360	0
197	20240723	181000	201761550	9360	9360	9360	9360	0
198	20240723	180900	201761550	9360	9360	9360	9360	0
199	20240723	180800	201761550	9360	9360	9360	9360	0
200	20240723	180700	201761550	9360	9360	9360	9360	0
201	20240723	180600	201761550	9360	9360	9360	9360	0
202	20240723	180500	201761550	9360	9360	9360	9360	0
203	20240723	180400	201761550	9360	9360	9360	9360	0
204	20240723	180300	201761550	9360	9360	9360	9360	0
205	20240723	180200	201761550	9360	9360	9360	9360	0
206	20240723	180100	201761550	9360	9360	9360	9360	0
207	20240723	180000	201761550	9360	9360	9360	9360	0
208	20240723	175900	201761550	9360	9360	9360	9360	0
209	20240723	175800	201761550	9360	9360	9360	9360	0
210	20240723	175700	201761550	9360	9360	9360	9360	0
211	20240723	175600	201761550	9360	9360	9360	9360	0
212	20240723	175500	201761550	9360	9360	9360	9360	1556
213	20240723	175400	201761550	9360	9360	9360	9360	0
214	20240723	175300	201761550	9360	9360	9360	9360	0
215	20240723	175200	201761550	9360	9360	9360	9360	0
216	20240723	175100	201761550	9360	9360	9360	9360	0
217	20240723	175000	201761550	9360	9360	9360	9360	0
218	20240723	174900	201761550	9360	9360	9360	9360	0
219	20240723	174800	201761550	9360	9360	9360	9360	0
220	20240723	174700	201761550	9360	9360	9360	9360	0
221	20240723	174600	201761550	9360	9360	9360	9360	0
222	20240723	174500	201761550	9360	9360	9360	9360	0
223	20240723	174400	201761550	9360	9360	9360	9360	0
224	20240723	174300	201761550	9360	9360	9360	9360	0
225	20240723	174200	201761550	9360	9360	9360	9360	0
226	20240723	174100	201761550	9360	9360	9360	9360	0
227	20240723	174000	201761550	9360	9360	9360	9360	0
228	20240723	173900	201761550	9360	9360	9360	9360	0
229	20240723	173800	201761550	9360	9360	9360	9360	0
230	20240723	173700	201761550	9360	9360	9360	9360	0
231	20240723	173600	201761550	9360	9360	9360	9360	0
232	20240723	173500	201761550	9360	9360	9360	9360	0
233	20240723	173400	201761550	9360	9360	9360	9360	0
234	20240723	173300	201761550	9360	9360	9360	9360	0
235	20240723	173200	201761550	9360	9360	9360	9360	0
236	20240723	173100	201761550	9360	9360	9360	9360	0
237	20240723	173000	201761550	9360	9360	9360	9360	0
238	20240723	172900	201761550	9360	9360	9360	9360	0
239	20240723	172800	201761550	9360	9360	9360	9360	0
240	20240723	172700	201761550	9360	9360	9360	9360	0
241	20240723	172600	201761550	9360	9360	9360	9360	0
242	20240723	172500	201761550	9360	9360	9360	9360	1556
243	20240723	172400	201761550	9360	9360	9360	9360	0
244	20240723	172300	201761550	9360	9360	9360	9360	0
245	20240723	172200	201761550	9360	9360	9360	9360	0
246	20240723	172100	201761550	9360	9360	9360	9360	0
247	20240723	172000	201761550	9360	9360	9360	9360	0
248	20240723	171900	201761550	9360	9360	9360	9360	0
249	20240723	171800	201761550	9360	9360	9360	9360	0
250	20240723	171700	201761550	9360	9360	9360	9360	0
251	20240723	171600	201761550	9360	9360	9360	9360	0
252	20240723	171500	201761550	9360	9360	9360	9360	0
253	20240723	171400	201761550	9360	9360	9360	9360	0
254	20240723	171300	201761550	9360	9360	9360	9360	0
255	20240723	171200	201761550	9360	9360	9360	9360	0
256	20240723	171100	201761550	9360	9360	9360	9360	0
257	20240723	171000	201761550	9360	9360	9360	9360	0
258	20240723	170900	201761550	9360	9360	9360	9360	0
259	20240723	170800	201761550	9360	9360	9360	9360	0
260	20240723	170700	201761550	9360	9360	9360	9360	0
261	20240723	170600	201761550	9360	9360	9360	9360	0
262	20240723	170500	201761550	9360	9360	9360	9360	0
263	20240723	170400	201761550	9360	9360	9360	9360	0
264	20240723	170300	201761550	9360	9360	9360	9360	0
265	20240723	170200	201761550	9360	9360	9360	9360	0
266	20240723	170100	201761550	9360	9360	9360	9360	0
267	20240723	170000	201761550	9360	9360	9360	9360	0
268	20240723	165900	201761550	9360	9360	9360	9360	0
269	20240723	165800	201761550	9360	9360	9360	9360	0
270	20240723	165700	201761550	9360	9360	9360	9360	0
271	20240723	165600	201761550	9360	9360	9360	9360	0
272	20240723	165500	201761550	9360	9360	9360	9360	1556
273	20240723	165400	201761550	9360	9360	9360	9360	0
274	20240723	165300	201761550	9360	9360	9360	9360	0
275	20240723	165200	201761550	9360	9360	9360	9360	0
276	20240723	165100	201761550	9360	9360	9360	9360	0
277	20240723	165000	201761550	9360	9360	9360	9360	0
278	20240723	164900	201761550	9360	9360	9360	9360	0
279	20240723	164800	201761550	9360	9360	9360	9360	0
280	20240723	164700	201761550	9360	9360	9360	9360	0
281	20240723	164600	201761550	9360	9360	9360	9360	0
282	20240723	164500	201761550	9360	9360	9360	9360	0
283	20240723	164400	201761550	9360	9360	9360	9360	0
284	20240723	164300	201761550	9360	9360	9360	9360	0
285	20240723	164200	201761550	9360	9360	9360	9360	0
286	20240723	164100	201761550	9360	9360	9360	9360	0
287	20240723	164000	201761550	9360	9360	9360	9360	0
288	20240723	163900	201761550	9360	9360	9360	9360	0
289	20240723	163800	201761550	9360	9360	9360	9360	0
290	20240723	163700	201761550	9360	9360	9360	9360	0
291	20240723	163600	201761550	9360	9360	9360	9360	0
292	20240723	163500	201761550	9360	9360	9360	9360	0
293	20240723	163400	201761550	9360	9360	9360	9360	0
294	20240723	163300	201761550	9360	9360	9360	9360	0
295	20240723	163200	201761550	9360	9360	9360	9360	0
296	20240723	163100	201761550	9360	9360	9360	9360	0
297	20240723	163000	201761550	9360	9360	9360	9360	0
298	20240723	162900	201761550	9360	9360	9360	9360	0
299	20240723	162800	201761550	9360	9360	9360	9360	0
300	20240723	162700	201761550	9360	9360	9360	9360	0
301	20240723	162600	201761550	9360	9360	9360	9360	0
302	20240723	162500	201761550	9360	9360	9360	9360	1556
303	20240723	162400	201761550	9360	9360	9360	9360	0
304	20240723	162300	201761550	9360	9360	9360	9360	0
305	20240723	162200	201761550	9360	9360	9360	9360	0
306	20240723	162100	201761550	9360	9360	9360	9360	0
307	20240723	162000	201761550	9360	9360	9360	9360	0
308	20240723	161900	201761550	9360	9360	9360	9360	0
309	20240723	161800	201761550	9360	9360	9360	9360	0
310	20240723	161700	201761550	9360	9360	9360	9360	0
311	20240723	161600	201761550	9360	9360	9360	9360	0
312	20240723	161500	201761550	9360	9360	9360	9360	0
313	20240723	161400	201761550	9360	9360	9360	9360	0
314	20240723	161300	201761550	9360	9360	9360	9360	0
315	20240723	161200	201761550	9360	9360	9360	9360	0
316	20240723	161100	201761550	9360	9360	9360	9360	0
317	20240723	161000	201761550	9360	9360	9360	9360	0
318	20240723	160900	201761550	9360	9360	9360	9360	0
319	20240723	160800	201761550	9360	9360	9360	9360	0
320	20240723	160700	201761550	9360	9360	9360	9360	0
321	20240723	160600	201761550	9360	9360	9360	9360	0
322	20240723	160500	201761550	9360	9360	9360	9360	0
323	20240723	160400	201761550	9360	9360	9360	9360	0
324	20240723	160300	201761550	9360	9360	9360	9360	0
325	20240723	160200	201761550	9360	9360	9360	9360	0
326	20240723	160100	201761550	9360	9360	9360	9360	0
327	20240723	160000	201761550	9360	9360	9360	9360	0
328	20240723	155900	201761550	9360	9360	9360	9360	0
329	20240723	155800	201761550	9360	9360	9360	9360	0
330	20240723	155700	201761550	9360	9360	9360	9360	0
331	20240723	155600	201761550	9360	9360	9360	9360	0
332	20240723	155500	201761550	9360	9360	9360	9360	1556
333	20240723	155400	201761550	9360	9360	9360	9360	0
334	20240723	155300	201761550	9360	9360	9360	9360	0
335	20240723	155200	201761550	9360	9360	9360	9360	0
336	20240723	155100	201761550	9360	9360	9360	9360	0
337	20240723	155000	201761550	9360	9360	9360	9360	0
338	20240723	154900	201761550	9360	9360	9360	9360	0
339	20240723	154800	201761550	9360	9360	9360	9360	0
340	20240723	154700	201761550	9360	9360	9360	9360	0
341	20240723	154600	201761550	9360	9360	9360	9360	0
342	20240723	154500	201761550	9360	9360	9360	9360	0
343	20240723	154400	201761550	9360	9360	9360	9360	0
344	20240723	154300	201761550	9360	9360	9360	9360	0
345	20240723	154200	201761550	9360	9360	9360	9360	0
346	20240723	154100	201761550	9360	9360	9360	9360	0
347	20240723	154000	201761550	9360	9360	9360	9360	0
348	20240723	153900	201761550	9360	9360	9360	9360	0
349	20240723	153800	201761550	9360	9360	9360	9360	0
350	20240723	153700	201761550	9360	9360	9360	9360	0
351	20240723	153600	201761550	9360	9360	9360	9360	0
352	20240723	153500	201761550	9360	9360	9360	9360	0
353	20240723	153400	201761550	9360	9360	9360	9360	0
354	20240723	153300	201761550	9360	9360	9360	9360	0
355	20240723	153200	201761550	9360	9360	9360	9360	0
356	20240723	153100	201761550	9360	9360	9360	9360	0
357	20240723	153000	201761550	9360	9360	9360	9360	1556
358	20240723	152900	187197390	9410	9410	9410	9410	0
359	20240723	152800	187197390	9410	9410	9410	9410	0
360	20240723	152700	187197390	9410	9410	9410	9410	0
361	20240723	152600	187197390	9410	9410	9410	9410	0
362	20240723	152500	187197390	9410	9410	9410	9410	0
363	20240723	152400	187197390	9410	9410	9410	9410	0
364	20240723	152300	187197390	9410	9410	9410	9410	0
365	20240723	152200	187197390	9410	9410	9410	9410	0
366	20240723	152100	187197390	9410	9410	9410	9410	0
367	20240723	152000	187197390	9410	9410	9410	9410	0
368	20240723	151900	187197390	9410	9380	9410	9380	30
369	20240723	151800	186915900	9380	9380	9380	9380	0
370	20240723	151700	186915900	9380	9340	9380	9340	29
371	20240723	151600	186644840	9410	9410	9410	9410	0
372	20240723	151500	186644840	9410	9370	9410	9370	16
373	20240723	151400	186494460	9370	9370	9370	9370	0
374	20240723	151300	186494460	9370	9370	9370	9370	3
375	20240723	151200	186466350	9410	9360	9410	9360	58
376	20240723	151100	185922710	9370	9370	9370	9370	49
377	20240723	151000	185463580	9350	9350	9350	9350	60
378	20240723	150900	184902580	9370	9370	9370	9370	0
379	20240723	150800	184902580	9370	9370	9370	9370	0
380	20240723	150700	184902580	9370	9370	9370	9370	0
381	20240723	150600	184902580	9370	9370	9370	9370	0
382	20240723	150500	184902580	9370	9370	9370	9370	74
383	20240723	150400	184209200	9340	9340	9340	9340	0
384	20240723	150300	184209200	9340	9340	9340	9340	0
385	20240723	150200	184209200	9340	9340	9340	9340	0
386	20240723	150100	184209200	9340	9340	9340	9340	1
387	20240723	150000	184199860	9320	9360	9360	9320	601
388	20240723	145900	178590810	9340	9340	9340	9340	0
389	20240723	145800	178590810	9340	9330	9340	9330	91
390	20240723	145700	177741020	9330	9330	9330	9330	30
391	20240723	145600	177461120	9340	9330	9340	9330	45
392	20240723	145500	177041120	9330	9340	9340	9330	61
393	20240723	145400	176471680	9340	9340	9340	9340	15
394	20240723	145300	176331580	9340	9340	9400	9340	62
395	20240723	145200	175751070	9340	9330	9340	9330	30
396	20240723	145100	175471020	9330	9320	9330	9310	179
397	20240723	145000	173802730	9340	9350	9350	9340	43
398	20240723	144900	173400950	9420	9340	9420	9340	65
399	20240723	144800	172792840	9350	9350	9360	9350	86
400	20240723	144700	171988730	9360	9360	9360	9360	31
401	20240723	144600	171698570	9360	9420	9420	9360	30
402	20240723	144500	171416870	9450	9400	9450	9400	50
403	20240723	144400	170945690	9350	9370	9410	9350	1105
404	20240723	144300	160606750	9370	9410	9420	9370	36
405	20240723	144200	160268580	9370	9370	9380	9370	60
406	20240723	144100	159706370	9370	9370	9370	9370	62
407	20240723	144000	159125430	9410	9410	9410	9410	1
408	20240723	143900	159116020	9380	9390	9390	9380	90
409	20240723	143800	158271780	9390	9400	9400	9390	46
410	20240723	143700	157839830	9450	9390	9450	9390	30
411	20240723	143600	157557540	9400	9400	9400	9390	64
412	20240723	143500	156956380	9400	9410	9410	9400	507
413	20240723	143400	152190490	9410	9410	9410	9410	16
414	20240723	143300	152039930	9440	9440	9440	9440	1
415	20240723	143200	152030490	9450	9450	9450	9450	0
416	20240723	143100	152030490	9450	9450	9450	9450	0
417	20240723	143000	152030490	9450	9450	9450	9450	0
418	20240723	142900	152030490	9450	9450	9450	9450	0
419	20240723	142800	152030490	9450	9450	9450	9450	0
420	20240723	142700	152030490	9450	9450	9450	9450	0
421	20240723	142600	152030490	9450	9450	9450	9450	0
422	20240723	142500	152030490	9450	9450	9450	9450	0
423	20240723	142400	152030490	9450	9450	9450	9450	0
424	20240723	142300	152030490	9450	9450	9450	9450	0
425	20240723	142200	152030490	9450	9450	9450	9450	0
426	20240723	142100	152030490	9450	9450	9450	9450	0
427	20240723	142000	152030490	9450	9410	9450	9400	15
428	20240723	141900	151889230	9450	9450	9450	9450	0
429	20240723	141800	151889230	9450	9450	9450	9450	5
430	20240723	141700	151841980	9400	9400	9400	9400	0
431	20240723	141600	151841980	9400	9400	9400	9400	0
432	20240723	141500	151841980	9400	9400	9400	9400	322
433	20240723	141400	148815180	9450	9450	9450	9400	35
434	20240723	141300	148485680	9400	9410	9410	9400	159
435	20240723	141200	146991070	9400	9420	9420	9400	318
436	20240723	141100	144001830	9450	9450	9450	9450	0
437	20240723	141000	144001830	9450	9450	9450	9450	8
438	20240723	140900	143926230	9450	9450	9450	9450	97
439	20240723	140800	143009580	9450	9450	9450	9450	142
440	20240723	140700	141667680	9450	9450	9450	9450	0
441	20240723	140600	141667680	9450	9450	9450	9450	0
442	20240723	140500	141667680	9450	9450	9450	9450	0
443	20240723	140400	141667680	9450	9450	9450	9450	75
444	20240723	140300	140958930	9450	9450	9450	9450	0
445	20240723	140200	140958930	9450	9430	9450	9430	362
446	20240723	140100	137540680	9400	9410	9410	9400	100
447	20240723	140000	136600670	9400	9400	9400	9400	0
448	20240723	135900	136600670	9400	9400	9400	9400	0
449	20240723	135800	136600670	9400	9410	9410	9400	20
450	20240723	135700	136412660	9440	9440	9440	9440	0
451	20240723	135600	136412660	9440	9440	9440	9440	0
452	20240723	135500	136412660	9440	9440	9440	9440	0
453	20240723	135400	136412660	9440	9440	9440	9440	0
454	20240723	135300	136412660	9440	9440	9440	9440	0
455	20240723	135200	136412660	9440	9440	9440	9440	0
456	20240723	135100	136412660	9440	9440	9440	9440	0
457	20240723	135000	136412660	9440	9440	9440	9440	0
458	20240723	134900	136412660	9440	9440	9440	9440	0
459	20240723	134800	136412660	9440	9420	9440	9420	50
460	20240723	134700	135941460	9400	9400	9400	9400	0
461	20240723	134600	135941460	9400	9410	9410	9400	100
462	20240723	134500	135001380	9410	9410	9410	9410	0
463	20240723	134400	135001380	9410	9410	9410	9410	100
464	20240723	134300	134060380	9420	9420	9420	9420	0
465	20240723	134200	134060380	9420	9420	9420	9420	0
466	20240723	134100	134060380	9420	9420	9420	9420	60
467	20240723	134000	133495180	9420	9430	9430	9420	100
468	20240723	133900	132553170	9430	9430	9430	9430	100
469	20240723	133800	131610170	9440	9440	9440	9440	0
470	20240723	133700	131610170	9440	9440	9440	9440	0
471	20240723	133600	131610170	9440	9430	9440	9430	101
472	20240723	133500	130657730	9420	9420	9420	9420	191
473	20240723	133400	128858510	9410	9410	9410	9410	0
474	20240723	133300	128858510	9410	9410	9410	9410	0
475	20240723	133200	128858510	9410	9410	9410	9410	0
476	20240723	133100	128858510	9410	9410	9410	9410	0
477	20240723	133000	128858510	9410	9410	9410	9410	0
478	20240723	132900	128858510	9410	9410	9410	9410	0
479	20240723	132800	128858510	9410	9410	9410	9410	0
480	20240723	132700	128858510	9410	9410	9410	9410	0
481	20240723	132600	128858510	9410	9410	9410	9410	0
482	20240723	132500	128858510	9410	9410	9410	9410	0
483	20240723	132400	128858510	9410	9410	9410	9410	0
484	20240723	132300	128858510	9410	9410	9410	9410	0
485	20240723	132200	128858510	9410	9410	9410	9410	0
486	20240723	132100	128858510	9410	9410	9410	9410	3
487	20240723	132000	128830280	9420	9420	9420	9420	0
488	20240723	131900	128830280	9420	9420	9420	9420	100
489	20240723	131800	127888280	9410	9420	9420	9410	11
490	20240723	131700	127784670	9420	9420	9420	9420	1
491	20240723	131600	127775250	9400	9400	9400	9400	0
492	20240723	131500	127775250	9400	9400	9400	9400	381
493	20240723	131400	124193850	9390	9390	9390	9390	0
494	20240723	131300	124193850	9390	9380	9400	9380	131
495	20240723	131200	122962770	9390	9390	9390	9390	0
496	20240723	131100	122962770	9390	9390	9390	9390	2
497	20240723	131000	122943990	9390	9390	9390	9390	1
498	20240723	130900	122934600	9390	9390	9390	9390	5
499	20240723	130800	122887650	9390	9390	9390	9390	2
500	20240723	130700	122868870	9390	9390	9390	9390	0
501	20240723	130600	122868870	9390	9390	9390	9390	0
502	20240723	130500	122868870	9390	9390	9390	9390	1
503	20240723	130400	122859480	9400	9400	9400	9400	19
504	20240723	130300	122680880	9420	9400	9420	9400	133
505	20240723	130200	121430640	9400	9400	9400	9400	2
506	20240723	130100	121411840	9360	9360	9360	9360	0
507	20240723	130000	121411840	9360	9360	9360	9360	0
508	20240723	125900	121411840	9360	9360	9360	9360	181
509	20240723	125800	119717680	9400	9400	9400	9400	0
510	20240723	125700	119717680	9400	9390	9400	9390	9
511	20240723	125600	119633090	9360	9380	9400	9360	83
512	20240723	125500	118855040	9380	9380	9380	9380	7
513	20240723	125400	118789380	9390	9390	9390	9390	0
514	20240723	125300	118789380	9390	9390	9390	9390	7
515	20240723	125200	118723650	9390	9390	9390	9390	0
516	20240723	125100	118723650	9390	9390	9390	9390	7
517	20240723	125000	118657920	9390	9390	9390	9390	6
518	20240723	124900	118601580	9390	9390	9390	9390	0
519	20240723	124800	118601580	9390	9390	9390	9390	1
520	20240723	124700	118592190	9400	9400	9400	9400	10
521	20240723	124600	118498190	9400	9400	9400	9400	7
522	20240723	124500	118432390	9400	9400	9400	9400	0
523	20240723	124400	118432390	9400	9400	9400	9400	8
524	20240723	124300	118357190	9400	9400	9400	9400	1
525	20240723	124200	118347790	9400	9400	9400	9400	7
526	20240723	124100	118281990	9400	9400	9400	9400	0
527	20240723	124000	118281990	9400	9400	9400	9400	7
528	20240723	123900	118216190	9350	9350	9350	9350	0
529	20240723	123800	118216190	9350	9400	9400	9350	107
530	20240723	123700	117215390	9400	9400	9400	9400	0
531	20240723	123600	117215390	9400	9400	9400	9400	0
532	20240723	123500	117215390	9400	9400	9400	9400	7
533	20240723	123400	117149590	9350	9370	9370	9350	29
534	20240723	123300	116878300	9400	9400	9400	9400	7
535	20240723	123200	116812500	9400	9400	9400	9400	0
536	20240723	123100	116812500	9400	9400	9400	9400	7
537	20240723	123000	116746700	9400	9400	9400	9400	0
538	20240723	122900	116746700	9400	9400	9400	9400	7
539	20240723	122800	116680900	9400	9400	9400	9400	0
540	20240723	122700	116680900	9400	9400	9400	9400	8
541	20240723	122600	116605700	9400	9400	9400	9400	0
542	20240723	122500	116605700	9400	9400	9400	9400	7
543	20240723	122400	116539900	9400	9400	9400	9400	0
544	20240723	122300	116539900	9400	9400	9400	9400	0
545	20240723	122200	116539900	9400	9400	9400	9400	7
546	20240723	122100	116474100	9370	9370	9370	9370	0
547	20240723	122000	116474100	9370	9370	9370	9370	1
548	20240723	121900	116464730	9400	9400	9400	9400	0
549	20240723	121800	116464730	9400	9400	9400	9400	7
550	20240723	121700	116398930	9400	9400	9400	9400	0
551	20240723	121600	116398930	9400	9420	9420	9400	10
552	20240723	121500	116304790	9420	9420	9420	9420	0
553	20240723	121400	116304790	9420	9420	9420	9420	7
554	20240723	121300	116238850	9410	9410	9410	9410	1
555	20240723	121200	116229440	9420	9420	9420	9420	0
556	20240723	121100	116229440	9420	9420	9420	9420	7
557	20240723	121000	116163500	9420	9420	9420	9420	1
558	20240723	120900	116154080	9440	9440	9440	9440	8
559	20240723	120800	116078560	9440	9440	9440	9440	0
560	20240723	120700	116078560	9440	9440	9440	9440	7
561	20240723	120600	116012480	9440	9440	9440	9440	0
562	20240723	120500	116012480	9440	9440	9440	9440	7
563	20240723	120400	115946400	9440	9440	9440	9440	0
564	20240723	120300	115946400	9440	9440	9440	9440	7
565	20240723	120200	115880320	9440	9440	9440	9440	0
566	20240723	120100	115880320	9440	9440	9440	9440	7
567	20240723	120000	115814240	9440	9440	9440	9440	0
568	20240723	115900	115814240	9440	9440	9440	9440	0
569	20240723	115800	115814240	9440	9440	9440	9440	7
570	20240723	115700	115748160	9440	9440	9440	9440	0
571	20240723	115600	115748160	9440	9440	9440	9440	7
572	20240723	115500	115682080	9440	9440	9440	9440	0
573	20240723	115400	115682080	9440	9440	9440	9440	8
574	20240723	115300	115606560	9450	9450	9450	9450	0
575	20240723	115200	115606560	9450	9450	9450	9450	7
576	20240723	115100	115540410	9450	9450	9450	9450	0
577	20240723	115000	115540410	9450	9450	9450	9450	7
578	20240723	114900	115474260	9440	9440	9440	9440	0
579	20240723	114800	115474260	9440	9440	9440	9440	7
580	20240723	114700	115408180	9400	9420	9420	9400	300
581	20240723	114600	112585160	9440	9440	9440	9440	99
582	20240723	114500	111650600	9450	9450	9450	9450	7
583	20240723	114400	111584450	9450	9450	9450	9450	0
584	20240723	114300	111584450	9450	9450	9450	9450	7
585	20240723	114200	111518300	9440	9440	9440	9440	0
586	20240723	114100	111518300	9440	9440	9440	9440	8
587	20240723	114000	111442780	9440	9440	9440	9440	3
588	20240723	113900	111414460	9440	9440	9440	9440	7
589	20240723	113800	111348380	9440	9440	9440	9440	0
590	20240723	113700	111348380	9440	9440	9440	9440	114
591	20240723	113600	110272220	9440	9440	9440	9440	0
592	20240723	113500	110272220	9440	9440	9440	9440	0
593	20240723	113400	110272220	9440	9440	9440	9440	7
594	20240723	113300	110206140	9390	9410	9410	9390	220
595	20240723	113200	108138940	9440	9430	9440	9410	407
596	20240723	113100	104304300	9440	9440	9440	9440	0
597	20240723	113000	104304300	9440	9440	9440	9440	7
598	20240723	112900	104238220	9430	9430	9430	9430	9
599	20240723	112800	104153350	9430	9430	9430	9430	7
600	20240723	112700	104087340	9420	9440	9440	9420	169
601	20240723	112600	102494390	9430	9420	9430	9420	35
602	20240723	112500	102164570	9420	9420	9420	9420	0
603	20240723	112400	102164570	9420	9420	9420	9420	7
604	20240723	112300	102098630	9420	9420	9420	9420	50
605	20240723	112200	101627630	9420	9420	9420	9420	11
606	20240723	112100	101524010	9420	9420	9420	9420	1
607	20240723	112000	101514590	9430	9430	9430	9430	0
608	20240723	111900	101514590	9430	9430	9430	9430	17
609	20240723	111800	101354280	9430	9430	9430	9430	0
610	20240723	111700	101354280	9430	9430	9430	9430	4
611	20240723	111600	101316560	9450	9450	9450	9450	0
612	20240723	111500	101316560	9450	9450	9450	9450	7
613	20240723	111400	101250410	9420	9420	9420	9420	0
614	20240723	111300	101250410	9420	9420	9420	9420	1
615	20240723	111200	101240990	9430	9430	9430	9430	0
616	20240723	111100	101240990	9430	9430	9430	9430	7
617	20240723	111000	101174980	9450	9450	9450	9450	0
618	20240723	110900	101174980	9450	9450	9450	9450	0
619	20240723	110800	101174980	9450	9450	9450	9450	7
620	20240723	110700	101108830	9460	9460	9460	9460	0
621	20240723	110600	101108830	9460	9450	9460	9450	28
622	20240723	110500	100844100	9430	9430	9430	9430	0
623	20240723	110400	100844100	9430	9430	9430	9430	8
624	20240723	110300	100768660	9450	9450	9450	9450	0
625	20240723	110200	100768660	9450	9450	9450	9450	7
626	20240723	110100	100702510	9460	9460	9460	9460	0
627	20240723	110000	100702510	9460	9460	9460	9460	7
628	20240723	105900	100636290	9440	9440	9440	9440	0
629	20240723	105800	100636290	9440	9440	9440	9440	0
630	20240723	105700	100636290	9440	9440	9440	9440	7
631	20240723	105600	100570210	9470	9470	9470	9470	0
632	20240723	105500	100570210	9470	9440	9470	9440	80
633	20240723	105400	99813540	9320	9320	9320	9320	4
634	20240723	105300	99776260	9470	9470	9470	9470	7
635	20240723	105200	99709970	9470	9470	9470	9470	0
636	20240723	105100	99709970	9470	9470	9470	9470	7
637	20240723	105000	99643680	9470	9470	9470	9470	0
638	20240723	104900	99643680	9470	9470	9470	9470	7
639	20240723	104800	99577390	9490	9380	9490	9380	2000
640	20240723	104700	80745090	9380	9370	9380	9290	209
641	20240723	104600	78784860	9280	9290	9290	9280	13
642	20240723	104500	78664150	9390	9390	9390	9390	0
643	20240723	104400	78664150	9390	9360	9390	9280	20
644	20240723	104300	78477700	9370	9280	9370	9270	26
645	20240723	104200	78236510	9370	9300	9420	9300	1158
646	20240723	104100	67431330	9300	9290	9300	9290	100
647	20240723	104000	66501460	9290	9290	9290	9290	7
648	20240723	103900	66436430	9290	9260	9290	9260	550
649	20240723	103800	61330380	9250	9250	9250	9240	131
650	20240723	103700	60118640	9260	9260	9260	9260	0
651	20240723	103600	60118640	9260	9260	9260	9260	7
652	20240723	103500	60053820	9220	9220	9220	9220	250
653	20240723	103400	57748820	9290	9300	9300	9210	1500
654	20240723	103300	43891090	9300	9300	9300	9300	3
655	20240723	103200	43863190	9300	9300	9300	9300	10
656	20240723	103100	43770190	9300	9300	9300	9300	17
657	20240723	103000	43612090	9270	9270	9270	9270	0
658	20240723	102900	43612090	9270	9280	9280	9270	10
659	20240723	102800	43519300	9250	9280	9280	9250	521
660	20240723	102700	38699750	9280	9280	9280	9280	48
661	20240723	102600	38254310	9260	9260	9260	9260	201
662	20240723	102500	36393050	9270	9270	9270	9270	26
663	20240723	102400	36152030	9280	9300	9300	9280	893
664	20240723	102300	27858490	9310	9320	9320	9310	156
665	20240723	102200	26406110	9320	9320	9320	9320	31
666	20240723	102100	26117190	9330	9340	9340	9330	95
667	20240723	102000	25229920	9340	9340	9340	9340	1
668	20240723	101900	25220580	9380	9340	9380	9340	11
669	20240723	101800	25117440	9340	9340	9340	9340	1
670	20240723	101700	25108100	9360	9360	9360	9360	0
671	20240723	101600	25108100	9360	9360	9360	9360	4
672	20240723	101500	25070660	9360	9360	9360	9360	1
673	20240723	101400	25061300	9400	9400	9400	9400	100
674	20240723	101300	24121300	9400	9400	9400	9400	0
675	20240723	101200	24121300	9400	9380	9400	9380	9
676	20240723	101100	24036840	9380	9380	9380	9380	10
677	20240723	101000	23943040	9380	9380	9380	9380	0
678	20240723	100900	23943040	9380	9370	9380	9370	100
679	20240723	100800	23005510	9320	9320	9320	9320	0
680	20240723	100700	23005510	9320	9320	9320	9320	0
681	20240723	100600	23005510	9320	9320	9320	9320	0
682	20240723	100500	23005510	9320	9320	9320	9320	0
683	20240723	100400	23005510	9320	9380	9380	9320	150
684	20240723	100300	21602350	9370	9370	9370	9370	0
685	20240723	100200	21602350	9370	9370	9370	9370	0
686	20240723	100100	21602350	9370	9380	9380	9370	150
687	20240723	100000	20195390	9380	9380	9380	9380	3
688	20240723	095900	20167250	9390	9400	9400	9390	85
689	20240723	095800	19368600	9400	9400	9400	9400	3
690	20240723	095700	19340400	9400	9400	9400	9400	1
691	20240723	095600	19331000	9400	9400	9400	9400	0
692	20240723	095500	19331000	9400	9400	9400	9400	0
693	20240723	095400	19331000	9400	9400	9400	9400	4
694	20240723	095300	19293400	9410	9410	9410	9410	6
695	20240723	095200	19236940	9420	9420	9420	9420	6
696	20240723	095100	19180420	9420	9420	9420	9420	5
697	20240723	095000	19133320	9380	9380	9380	9380	0
698	20240723	094900	19133320	9380	9380	9380	9380	0
699	20240723	094800	19133320	9380	9380	9380	9380	0
700	20240723	094700	19133320	9380	9380	9380	9380	0
701	20240723	094600	19133320	9380	9380	9380	9380	0
702	20240723	094500	19133320	9380	9380	9380	9380	0
703	20240723	094400	19133320	9380	9380	9380	9380	0
704	20240723	094300	19133320	9380	9380	9380	9380	1
705	20240723	094200	19123940	9370	9370	9370	9370	0
706	20240723	094100	19123940	9370	9370	9370	9370	0
707	20240723	094000	19123940	9370	9380	9380	9370	150
708	20240723	093900	17718140	9460	9460	9460	9460	0
709	20240723	093800	17718140	9460	9460	9460	9460	1
710	20240723	093700	17708680	9460	9460	9460	9460	1
711	20240723	093600	17699220	9460	9460	9460	9460	0
712	20240723	093500	17699220	9460	9460	9460	9460	0
713	20240723	093400	17699220	9460	9420	9460	9420	50
714	20240723	093300	17228140	9380	9380	9380	9380	81
715	20240723	093200	16468360	9380	9390	9390	9380	124
716	20240723	093100	15305230	9390	9390	9390	9390	5
717	20240723	093000	15258280	9390	9390	9390	9390	0
718	20240723	092900	15258280	9390	9390	9390	9390	0
719	20240723	092800	15258280	9390	9390	9390	9390	0
720	20240723	092700	15258280	9390	9390	9390	9390	183
721	20240723	092600	13539910	9390	9390	9390	9390	0
722	20240723	092500	13539910	9390	9400	9400	9390	27
723	20240723	092400	13286280	9410	9410	9410	9410	2
724	20240723	092300	13267460	9420	9420	9420	9420	0
725	20240723	092200	13267460	9420	9420	9420	9420	0
726	20240723	092100	13267460	9420	9420	9430	9420	4
727	20240723	092000	13229760	9430	9440	9440	9430	6
728	20240723	091900	13173130	9440	9450	9450	9440	2
729	20240723	091800	13154240	9480	9480	9480	9480	0
730	20240723	091700	13154240	9480	9480	9480	9480	0
731	20240723	091600	13154240	9480	9480	9480	9480	0
732	20240723	091500	13154240	9480	9480	9480	9480	0
733	20240723	091400	13154240	9480	9470	9480	9470	50
734	20240723	091300	12680480	9400	9450	9450	9400	50
735	20240723	091200	12210110	9460	9460	9460	9460	0
736	20240723	091100	12210110	9460	9460	9460	9460	0
737	20240723	091000	12210110	9460	9460	9460	9460	1
738	20240723	090900	12200650	9470	9470	9480	9470	209
739	20240723	090800	10221410	9500	9500	9500	9500	0
740	20240723	090700	10221410	9500	9480	9500	9480	228
741	20240723	090600	8057490	9500	9440	9500	9440	55
742	20240723	090500	7538230	9440	9440	9440	9440	105
743	20240723	090400	6547030	9440	9440	9440	9440	57
744	20240723	090300	6008950	9470	9470	9470	9470	147
745	20240723	090200	4616860	9470	9470	9470	9470	97
746	20240723	090100	3698270	9440	9490	9530	9440	53
747	20240723	090000	3194760	9480	9480	9480	9480	227