KissMeData/270870/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	205300	220772060	9650	9650	9650	9650	1077
3	20240723	205200	220772060	9650	9650	9650	9650	0
4	20240723	205100	220772060	9650	9650	9650	9650	0
5	20240723	205000	220772060	9650	9650	9650	9650	0
6	20240723	204900	220772060	9650	9650	9650	9650	0
7	20240723	204800	220772060	9650	9650	9650	9650	0
8	20240723	204700	220772060	9650	9650	9650	9650	0
9	20240723	204600	220772060	9650	9650	9650	9650	0
10	20240723	204500	220772060	9650	9650	9650	9650	0
11	20240723	204400	220772060	9650	9650	9650	9650	0
12	20240723	204300	220772060	9650	9650	9650	9650	0
13	20240723	204200	220772060	9650	9650	9650	9650	0
14	20240723	204100	220772060	9650	9650	9650	9650	0
15	20240723	204000	220772060	9650	9650	9650	9650	0
16	20240723	203900	220772060	9650	9650	9650	9650	0
17	20240723	203800	220772060	9650	9650	9650	9650	0
18	20240723	203700	220772060	9650	9650	9650	9650	0
19	20240723	203600	220772060	9650	9650	9650	9650	0
20	20240723	203500	220772060	9650	9650	9650	9650	0
21	20240723	203400	220772060	9650	9650	9650	9650	0
22	20240723	203300	220772060	9650	9650	9650	9650	0
23	20240723	203200	220772060	9650	9650	9650	9650	0
24	20240723	203100	220772060	9650	9650	9650	9650	0
25	20240723	203000	220772060	9650	9650	9650	9650	0
26	20240723	202900	220772060	9650	9650	9650	9650	0
27	20240723	202800	220772060	9650	9650	9650	9650	0
28	20240723	202700	220772060	9650	9650	9650	9650	0
29	20240723	202600	220772060	9650	9650	9650	9650	0
30	20240723	202500	220772060	9650	9650	9650	9650	0
31	20240723	202400	220772060	9650	9650	9650	9650	0
32	20240723	202300	220772060	9650	9650	9650	9650	1077
33	20240723	202200	220772060	9650	9650	9650	9650	0
34	20240723	202100	220772060	9650	9650	9650	9650	0
35	20240723	202000	220772060	9650	9650	9650	9650	0
36	20240723	201900	220772060	9650	9650	9650	9650	0
37	20240723	201800	220772060	9650	9650	9650	9650	0
38	20240723	201700	220772060	9650	9650	9650	9650	0
39	20240723	201600	220772060	9650	9650	9650	9650	0
40	20240723	201500	220772060	9650	9650	9650	9650	0
41	20240723	201400	220772060	9650	9650	9650	9650	0
42	20240723	201300	220772060	9650	9650	9650	9650	0
43	20240723	201200	220772060	9650	9650	9650	9650	0
44	20240723	201100	220772060	9650	9650	9650	9650	0
45	20240723	201000	220772060	9650	9650	9650	9650	0
46	20240723	200900	220772060	9650	9650	9650	9650	0
47	20240723	200800	220772060	9650	9650	9650	9650	0
48	20240723	200700	220772060	9650	9650	9650	9650	0
49	20240723	200600	220772060	9650	9650	9650	9650	0
50	20240723	200500	220772060	9650	9650	9650	9650	0
51	20240723	200400	220772060	9650	9650	9650	9650	0
52	20240723	200300	220772060	9650	9650	9650	9650	0
53	20240723	200200	220772060	9650	9650	9650	9650	0
54	20240723	200100	220772060	9650	9650	9650	9650	0
55	20240723	200000	220772060	9650	9650	9650	9650	0
56	20240723	195900	220772060	9650	9650	9650	9650	0
57	20240723	195800	220772060	9650	9650	9650	9650	0
58	20240723	195700	220772060	9650	9650	9650	9650	0
59	20240723	195600	220772060	9650	9650	9650	9650	0
60	20240723	195500	220772060	9650	9650	9650	9650	0
61	20240723	195400	220772060	9650	9650	9650	9650	0
62	20240723	195300	220772060	9650	9650	9650	9650	1077
63	20240723	195200	220772060	9650	9650	9650	9650	0
64	20240723	195100	220772060	9650	9650	9650	9650	0
65	20240723	195000	220772060	9650	9650	9650	9650	0
66	20240723	194900	220772060	9650	9650	9650	9650	0
67	20240723	194800	220772060	9650	9650	9650	9650	0
68	20240723	194700	220772060	9650	9650	9650	9650	0
69	20240723	194600	220772060	9650	9650	9650	9650	0
70	20240723	194500	220772060	9650	9650	9650	9650	0
71	20240723	194400	220772060	9650	9650	9650	9650	0
72	20240723	194300	220772060	9650	9650	9650	9650	0
73	20240723	194200	220772060	9650	9650	9650	9650	0
74	20240723	194100	220772060	9650	9650	9650	9650	0
75	20240723	194000	220772060	9650	9650	9650	9650	0
76	20240723	193900	220772060	9650	9650	9650	9650	0
77	20240723	193800	220772060	9650	9650	9650	9650	0
78	20240723	193700	220772060	9650	9650	9650	9650	0
79	20240723	193600	220772060	9650	9650	9650	9650	0
80	20240723	193500	220772060	9650	9650	9650	9650	0
81	20240723	193400	220772060	9650	9650	9650	9650	0
82	20240723	193300	220772060	9650	9650	9650	9650	0
83	20240723	193200	220772060	9650	9650	9650	9650	0
84	20240723	193100	220772060	9650	9650	9650	9650	0
85	20240723	193000	220772060	9650	9650	9650	9650	0
86	20240723	192900	220772060	9650	9650	9650	9650	0
87	20240723	192800	220772060	9650	9650	9650	9650	0
88	20240723	192700	220772060	9650	9650	9650	9650	0
89	20240723	192600	220772060	9650	9650	9650	9650	0
90	20240723	192500	220772060	9650	9650	9650	9650	0
91	20240723	192400	220772060	9650	9650	9650	9650	0
92	20240723	192300	220772060	9650	9650	9650	9650	1077
93	20240723	192200	220772060	9650	9650	9650	9650	0
94	20240723	192100	220772060	9650	9650	9650	9650	0
95	20240723	192000	220772060	9650	9650	9650	9650	0
96	20240723	191900	220772060	9650	9650	9650	9650	0
97	20240723	191800	220772060	9650	9650	9650	9650	0
98	20240723	191700	220772060	9650	9650	9650	9650	0
99	20240723	191600	220772060	9650	9650	9650	9650	0
100	20240723	191500	220772060	9650	9650	9650	9650	0
101	20240723	191400	220772060	9650	9650	9650	9650	0
102	20240723	191300	220772060	9650	9650	9650	9650	0
103	20240723	191200	220772060	9650	9650	9650	9650	0
104	20240723	191100	220772060	9650	9650	9650	9650	0
105	20240723	191000	220772060	9650	9650	9650	9650	0
106	20240723	190900	220772060	9650	9650	9650	9650	0
107	20240723	190800	220772060	9650	9650	9650	9650	0
108	20240723	190700	220772060	9650	9650	9650	9650	0
109	20240723	190600	220772060	9650	9650	9650	9650	0
110	20240723	190500	220772060	9650	9650	9650	9650	0
111	20240723	190400	220772060	9650	9650	9650	9650	0
112	20240723	190300	220772060	9650	9650	9650	9650	0
113	20240723	190200	220772060	9650	9650	9650	9650	0
114	20240723	190100	220772060	9650	9650	9650	9650	0
115	20240723	190000	220772060	9650	9650	9650	9650	0
116	20240723	185900	220772060	9650	9650	9650	9650	0
117	20240723	185800	220772060	9650	9650	9650	9650	0
118	20240723	185700	220772060	9650	9650	9650	9650	0
119	20240723	185600	220772060	9650	9650	9650	9650	0
120	20240723	185500	220772060	9650	9650	9650	9650	0
121	20240723	185400	220772060	9650	9650	9650	9650	0
122	20240723	185300	220772060	9650	9650	9650	9650	1077
123	20240723	185200	220772060	9650	9650	9650	9650	0
124	20240723	185100	220772060	9650	9650	9650	9650	0
125	20240723	185000	220772060	9650	9650	9650	9650	0
126	20240723	184900	220772060	9650	9650	9650	9650	0
127	20240723	184800	220772060	9650	9650	9650	9650	0
128	20240723	184700	220772060	9650	9650	9650	9650	0
129	20240723	184600	220772060	9650	9650	9650	9650	0
130	20240723	184500	220772060	9650	9650	9650	9650	0
131	20240723	184400	220772060	9650	9650	9650	9650	0
132	20240723	184300	220772060	9650	9650	9650	9650	0
133	20240723	184200	220772060	9650	9650	9650	9650	0
134	20240723	184100	220772060	9650	9650	9650	9650	0
135	20240723	184000	220772060	9650	9650	9650	9650	0
136	20240723	183900	220772060	9650	9650	9650	9650	0
137	20240723	183800	220772060	9650	9650	9650	9650	0
138	20240723	183700	220772060	9650	9650	9650	9650	0
139	20240723	183600	220772060	9650	9650	9650	9650	0
140	20240723	183500	220772060	9650	9650	9650	9650	0
141	20240723	183400	220772060	9650	9650	9650	9650	0
142	20240723	183300	220772060	9650	9650	9650	9650	0
143	20240723	183200	220772060	9650	9650	9650	9650	0
144	20240723	183100	220772060	9650	9650	9650	9650	0
145	20240723	183000	220772060	9650	9650	9650	9650	0
146	20240723	182900	220772060	9650	9650	9650	9650	0
147	20240723	182800	220772060	9650	9650	9650	9650	0
148	20240723	182700	220772060	9650	9650	9650	9650	0
149	20240723	182600	220772060	9650	9650	9650	9650	0
150	20240723	182500	220772060	9650	9650	9650	9650	0
151	20240723	182400	220772060	9650	9650	9650	9650	0
152	20240723	182300	220772060	9650	9650	9650	9650	1077
153	20240723	182200	220772060	9650	9650	9650	9650	0
154	20240723	182100	220772060	9650	9650	9650	9650	0
155	20240723	182000	220772060	9650	9650	9650	9650	0
156	20240723	181900	220772060	9650	9650	9650	9650	0
157	20240723	181800	220772060	9650	9650	9650	9650	0
158	20240723	181700	220772060	9650	9650	9650	9650	0
159	20240723	181600	220772060	9650	9650	9650	9650	0
160	20240723	181500	220772060	9650	9650	9650	9650	0
161	20240723	181400	220772060	9650	9650	9650	9650	0
162	20240723	181300	220772060	9650	9650	9650	9650	0
163	20240723	181200	220772060	9650	9650	9650	9650	0
164	20240723	181100	220772060	9650	9650	9650	9650	0
165	20240723	181000	220772060	9650	9650	9650	9650	0
166	20240723	180900	220772060	9650	9650	9650	9650	0
167	20240723	180800	220772060	9650	9650	9650	9650	0
168	20240723	180700	220772060	9650	9650	9650	9650	0
169	20240723	180600	220772060	9650	9650	9650	9650	0
170	20240723	180500	220772060	9650	9650	9650	9650	0
171	20240723	180400	220772060	9650	9650	9650	9650	0
172	20240723	180300	220772060	9650	9650	9650	9650	0
173	20240723	180200	220772060	9650	9650	9650	9650	0
174	20240723	180100	220772060	9650	9650	9650	9650	0
175	20240723	180000	220772060	9650	9650	9650	9650	0
176	20240723	175900	220772060	9650	9650	9650	9650	0
177	20240723	175800	220772060	9650	9650	9650	9650	0
178	20240723	175700	220772060	9650	9650	9650	9650	0
179	20240723	175600	220772060	9650	9650	9650	9650	0
180	20240723	175500	220772060	9650	9650	9650	9650	0
181	20240723	175400	220772060	9650	9650	9650	9650	0
182	20240723	175300	220772060	9650	9650	9650	9650	1077
183	20240723	175200	220772060	9650	9650	9650	9650	0
184	20240723	175100	220772060	9650	9650	9650	9650	0
185	20240723	175000	220772060	9650	9650	9650	9650	0
186	20240723	174900	220772060	9650	9650	9650	9650	0
187	20240723	174800	220772060	9650	9650	9650	9650	0
188	20240723	174700	220772060	9650	9650	9650	9650	0
189	20240723	174600	220772060	9650	9650	9650	9650	0
190	20240723	174500	220772060	9650	9650	9650	9650	0
191	20240723	174400	220772060	9650	9650	9650	9650	0
192	20240723	174300	220772060	9650	9650	9650	9650	0
193	20240723	174200	220772060	9650	9650	9650	9650	0
194	20240723	174100	220772060	9650	9650	9650	9650	0
195	20240723	174000	220772060	9650	9650	9650	9650	0
196	20240723	173900	220772060	9650	9650	9650	9650	0
197	20240723	173800	220772060	9650	9650	9650	9650	0
198	20240723	173700	220772060	9650	9650	9650	9650	0
199	20240723	173600	220772060	9650	9650	9650	9650	0
200	20240723	173500	220772060	9650	9650	9650	9650	0
201	20240723	173400	220772060	9650	9650	9650	9650	0
202	20240723	173300	220772060	9650	9650	9650	9650	0
203	20240723	173200	220772060	9650	9650	9650	9650	0
204	20240723	173100	220772060	9650	9650	9650	9650	0
205	20240723	173000	220772060	9650	9650	9650	9650	0
206	20240723	172900	220772060	9650	9650	9650	9650	0
207	20240723	172800	220772060	9650	9650	9650	9650	0
208	20240723	172700	220772060	9650	9650	9650	9650	0
209	20240723	172600	220772060	9650	9650	9650	9650	0
210	20240723	172500	220772060	9650	9650	9650	9650	0
211	20240723	172400	220772060	9650	9650	9650	9650	0
212	20240723	172300	220772060	9650	9650	9650	9650	1077
213	20240723	172200	220772060	9650	9650	9650	9650	0
214	20240723	172100	220772060	9650	9650	9650	9650	0
215	20240723	172000	220772060	9650	9650	9650	9650	0
216	20240723	171900	220772060	9650	9650	9650	9650	0
217	20240723	171800	220772060	9650	9650	9650	9650	0
218	20240723	171700	220772060	9650	9650	9650	9650	0
219	20240723	171600	220772060	9650	9650	9650	9650	0
220	20240723	171500	220772060	9650	9650	9650	9650	0
221	20240723	171400	220772060	9650	9650	9650	9650	0
222	20240723	171300	220772060	9650	9650	9650	9650	0
223	20240723	171200	220772060	9650	9650	9650	9650	0
224	20240723	171100	220772060	9650	9650	9650	9650	0
225	20240723	171000	220772060	9650	9650	9650	9650	0
226	20240723	170900	220772060	9650	9650	9650	9650	0
227	20240723	170800	220772060	9650	9650	9650	9650	0
228	20240723	170700	220772060	9650	9650	9650	9650	0
229	20240723	170600	220772060	9650	9650	9650	9650	0
230	20240723	170500	220772060	9650	9650	9650	9650	0
231	20240723	170400	220772060	9650	9650	9650	9650	0
232	20240723	170300	220772060	9650	9650	9650	9650	0
233	20240723	170200	220772060	9650	9650	9650	9650	0
234	20240723	170100	220772060	9650	9650	9650	9650	0
235	20240723	170000	220772060	9650	9650	9650	9650	0
236	20240723	165900	220772060	9650	9650	9650	9650	0
237	20240723	165800	220772060	9650	9650	9650	9650	0
238	20240723	165700	220772060	9650	9650	9650	9650	0
239	20240723	165600	220772060	9650	9650	9650	9650	0
240	20240723	165500	220772060	9650	9650	9650	9650	0
241	20240723	165400	220772060	9650	9650	9650	9650	0
242	20240723	165300	220772060	9650	9650	9650	9650	1077
243	20240723	165200	220772060	9650	9650	9650	9650	0
244	20240723	165100	220772060	9650	9650	9650	9650	0
245	20240723	165000	220772060	9650	9650	9650	9650	0
246	20240723	164900	220772060	9650	9650	9650	9650	0
247	20240723	164800	220772060	9650	9650	9650	9650	0
248	20240723	164700	220772060	9650	9650	9650	9650	0
249	20240723	164600	220772060	9650	9650	9650	9650	0
250	20240723	164500	220772060	9650	9650	9650	9650	0
251	20240723	164400	220772060	9650	9650	9650	9650	0
252	20240723	164300	220772060	9650	9650	9650	9650	0
253	20240723	164200	220772060	9650	9650	9650	9650	0
254	20240723	164100	220772060	9650	9650	9650	9650	0
255	20240723	164000	220772060	9650	9650	9650	9650	0
256	20240723	163900	220772060	9650	9650	9650	9650	0
257	20240723	163800	220772060	9650	9650	9650	9650	0
258	20240723	163700	220772060	9650	9650	9650	9650	0
259	20240723	163600	220772060	9650	9650	9650	9650	0
260	20240723	163500	220772060	9650	9650	9650	9650	0
261	20240723	163400	220772060	9650	9650	9650	9650	0
262	20240723	163300	220772060	9650	9650	9650	9650	0
263	20240723	163200	220772060	9650	9650	9650	9650	0
264	20240723	163100	220772060	9650	9650	9650	9650	0
265	20240723	163000	220772060	9650	9650	9650	9650	0
266	20240723	162900	220772060	9650	9650	9650	9650	0
267	20240723	162800	220772060	9650	9650	9650	9650	0
268	20240723	162700	220772060	9650	9650	9650	9650	0
269	20240723	162600	220772060	9650	9650	9650	9650	0
270	20240723	162500	220772060	9650	9650	9650	9650	0
271	20240723	162400	220772060	9650	9650	9650	9650	0
272	20240723	162300	220772060	9650	9650	9650	9650	1077
273	20240723	162200	220772060	9650	9650	9650	9650	0
274	20240723	162100	220772060	9650	9650	9650	9650	0
275	20240723	162000	220772060	9650	9650	9650	9650	0
276	20240723	161900	220772060	9650	9650	9650	9650	0
277	20240723	161800	220772060	9650	9650	9650	9650	0
278	20240723	161700	220772060	9650	9650	9650	9650	0
279	20240723	161600	220772060	9650	9650	9650	9650	0
280	20240723	161500	220772060	9650	9650	9650	9650	0
281	20240723	161400	220772060	9650	9650	9650	9650	0
282	20240723	161300	220772060	9650	9650	9650	9650	0
283	20240723	161200	220772060	9650	9650	9650	9650	0
284	20240723	161100	220772060	9650	9650	9650	9650	0
285	20240723	161000	220772060	9650	9650	9650	9650	0
286	20240723	160900	220772060	9650	9650	9650	9650	0
287	20240723	160800	220772060	9650	9650	9650	9650	0
288	20240723	160700	220772060	9650	9650	9650	9650	0
289	20240723	160600	220772060	9650	9650	9650	9650	0
290	20240723	160500	220772060	9650	9650	9650	9650	0
291	20240723	160400	220772060	9650	9650	9650	9650	0
292	20240723	160300	220772060	9650	9650	9650	9650	0
293	20240723	160200	220772060	9650	9650	9650	9650	0
294	20240723	160100	220772060	9650	9650	9650	9650	0
295	20240723	160000	220772060	9650	9650	9650	9650	0
296	20240723	155900	220772060	9650	9650	9650	9650	0
297	20240723	155800	220772060	9650	9650	9650	9650	0
298	20240723	155700	220772060	9650	9650	9650	9650	0
299	20240723	155600	220772060	9650	9650	9650	9650	0
300	20240723	155500	220772060	9650	9650	9650	9650	0
301	20240723	155400	220772060	9650	9650	9650	9650	0
302	20240723	155300	220772060	9650	9650	9650	9650	1077
303	20240723	155200	220772060	9650	9650	9650	9650	0
304	20240723	155100	220772060	9650	9650	9650	9650	0
305	20240723	155000	220772060	9650	9650	9650	9650	0
306	20240723	154900	220772060	9650	9650	9650	9650	0
307	20240723	154800	220772060	9650	9650	9650	9650	0
308	20240723	154700	220772060	9650	9650	9650	9650	0
309	20240723	154600	220772060	9650	9650	9650	9650	0
310	20240723	154500	220772060	9650	9650	9650	9650	0
311	20240723	154400	220772060	9650	9650	9650	9650	0
312	20240723	154300	220772060	9650	9650	9650	9650	0
313	20240723	154200	220772060	9650	9650	9650	9650	0
314	20240723	154100	220772060	9650	9650	9650	9650	0
315	20240723	154000	220772060	9650	9650	9650	9650	0
316	20240723	153900	220772060	9650	9650	9650	9650	0
317	20240723	153800	220772060	9650	9650	9650	9650	0
318	20240723	153700	220772060	9650	9650	9650	9650	0
319	20240723	153600	220772060	9650	9650	9650	9650	0
320	20240723	153500	220772060	9650	9650	9650	9650	0
321	20240723	153400	220772060	9650	9650	9650	9650	0
322	20240723	153300	220772060	9650	9650	9650	9650	0
323	20240723	153200	220772060	9650	9650	9650	9650	0
324	20240723	153100	220772060	9650	9650	9650	9650	0
325	20240723	153000	220772060	9650	9650	9650	9650	1077
326	20240723	152900	210379010	9650	9650	9650	9650	0
327	20240723	152800	210379010	9650	9650	9650	9650	0
328	20240723	152700	210379010	9650	9650	9650	9650	0
329	20240723	152600	210379010	9650	9650	9650	9650	0
330	20240723	152500	210379010	9650	9650	9650	9650	0
331	20240723	152400	210379010	9650	9650	9650	9650	0
332	20240723	152300	210379010	9650	9650	9650	9650	0
333	20240723	152200	210379010	9650	9650	9650	9650	0
334	20240723	152100	210379010	9650	9650	9650	9650	0
335	20240723	152000	210379010	9650	9650	9650	9650	0
336	20240723	151900	210379010	9650	9650	9650	9650	0
337	20240723	151800	210379010	9650	9590	9650	9590	35
338	20240723	151700	210042280	9650	9660	9660	9590	52
339	20240723	151600	209541160	9650	9670	9670	9580	140
340	20240723	151500	208188670	9670	9630	9670	9630	35
341	20240723	151400	207850600	9460	9650	9650	9460	301
342	20240723	151300	204978590	9670	9680	9690	9670	146
343	20240723	151200	203565470	9680	9640	9680	9640	34
344	20240723	151100	203237030	9630	9630	9630	9630	17
345	20240723	151000	203073320	9680	9670	9680	9620	102
346	20240723	150900	202089270	9680	9630	9680	9620	160
347	20240723	150800	200548050	9630	9620	9690	9620	89
348	20240723	150700	199687420	9620	9620	9620	9620	190
349	20240723	150600	197859620	9620	9590	9620	9590	43
350	20240723	150500	197446710	9590	9600	9600	9590	240
351	20240723	150400	195142970	9600	9590	9600	9580	93
352	20240723	150300	194250570	9590	9580	9590	9580	69
353	20240723	150200	193589290	9560	9560	9560	9560	38
354	20240723	150100	193226010	9570	9560	9580	9560	151
355	20240723	150000	191780900	9550	9550	9580	9550	60
356	20240723	145900	191207390	9550	9570	9580	9550	76
357	20240723	145800	190480240	9540	9540	9540	9540	68
358	20240723	145700	189831520	9540	9560	9570	9540	86
359	20240723	145600	189009970	9550	9550	9550	9550	17
360	20240723	145500	188847620	9540	9570	9570	9540	119
361	20240723	145400	187710160	9570	9570	9570	9570	63
362	20240723	145300	187107250	9570	9560	9570	9560	43
363	20240723	145200	186695790	9570	9540	9570	9540	152
364	20240723	145100	185242780	9570	9550	9570	9550	59
365	20240723	145000	184678990	9550	9550	9550	9550	85
366	20240723	144900	183867240	9550	9550	9550	9550	86
367	20240723	144800	183045940	9470	9480	9480	9470	83
368	20240723	144700	182259760	9510	9550	9550	9510	235
369	20240723	144600	180020430	9550	9560	9560	9550	42
370	20240723	144500	179619080	9540	9550	9550	9540	126
371	20240723	144400	178416120	9530	9510	9530	9510	2
372	20240723	144300	178397080	9490	9560	9560	9490	300
373	20240723	144200	175539870	9550	9550	9560	9550	46
374	20240723	144100	175100390	9560	9530	9560	9530	110
375	20240723	144000	174049290	9530	9530	9570	9530	78
376	20240723	143900	173304460	9510	9490	9510	9490	3
377	20240723	143800	173275950	9490	9520	9520	9490	103
378	20240723	143700	172296370	9540	9560	9560	9540	219
379	20240723	143600	170206070	9560	9580	9580	9560	126
380	20240723	143500	168999850	9560	9540	9560	9540	2
381	20240723	143400	168980750	9510	9510	9510	9510	1
382	20240723	143300	168971240	9520	9560	9560	9520	153
383	20240723	143200	167511240	9600	9550	9600	9550	26
384	20240723	143100	167261690	9600	9530	9600	9500	93
385	20240723	143000	166377940	9550	9570	9580	9550	275
386	20240723	142900	163749200	9570	9580	9580	9570	24
387	20240723	142800	163519450	9550	9550	9550	9550	56
388	20240723	142700	162984650	9550	9530	9550	9530	84
389	20240723	142600	162183420	9530	9540	9540	9520	166
390	20240723	142500	160601010	9520	9520	9520	9520	1
391	20240723	142400	160591490	9480	9480	9480	9480	2
392	20240723	142300	160572530	9460	9510	9510	9460	108
393	20240723	142200	159549040	9510	9540	9540	9510	236
394	20240723	142100	157302090	9540	9530	9550	9530	85
395	20240723	142000	156491210	9530	9510	9530	9510	59
396	20240723	141900	155929220	9510	9480	9510	9480	44
397	20240723	141800	155511910	9480	9480	9480	9460	43
398	20240723	141700	155105070	9460	9440	9460	9440	126
399	20240723	141600	153915160	9480	9550	9550	9480	353
400	20240723	141500	150557470	9530	9520	9530	9520	116
401	20240723	141400	149453000	9510	9500	9510	9500	20
402	20240723	141300	149262970	9480	9470	9480	9450	116
403	20240723	141200	148164530	9480	9600	9600	9480	294
404	20240723	141100	145354950	9610	9590	9610	9590	119
405	20240723	141000	144213150	9580	9490	9580	9440	200
406	20240723	140900	142310160	9510	9460	9510	9460	522
407	20240723	140800	137356330	9430	9390	9450	9390	584
408	20240723	140700	131860870	9380	9350	9380	9350	167
409	20240723	140600	130296050	9350	9330	9350	9330	120
410	20240723	140500	129175640	9330	9310	9340	9310	620
411	20240723	140400	123393600	9280	9280	9310	9280	234
412	20240723	140300	121215780	9280	9270	9300	9270	185
413	20240723	140200	119496410	9270	9270	9270	9270	0
414	20240723	140100	119496410	9270	9270	9270	9270	0
415	20240723	140000	119496410	9270	9270	9270	9270	0
416	20240723	135900	119496410	9270	9270	9270	9270	0
417	20240723	135800	119496410	9270	9270	9270	9270	0
418	20240723	135700	119496410	9270	9270	9270	9270	0
419	20240723	135600	119496410	9270	9270	9270	9270	0
420	20240723	135500	119496410	9270	9270	9270	9270	0
421	20240723	135400	119496410	9270	9270	9270	9270	0
422	20240723	135300	119496410	9270	9270	9270	9270	0
423	20240723	135200	119496410	9270	9270	9270	9270	0
424	20240723	135100	119496410	9270	9270	9270	9270	2
425	20240723	135000	119477870	9270	9270	9270	9270	1
426	20240723	134900	119468600	9270	9270	9270	9270	0
427	20240723	134800	119468600	9270	9270	9270	9270	0
428	20240723	134700	119468600	9270	9270	9270	9270	0
429	20240723	134600	119468600	9270	9270	9270	9270	0
430	20240723	134500	119468600	9270	9270	9270	9270	0
431	20240723	134400	119468600	9270	9270	9270	9270	1
432	20240723	134300	119459330	9270	9270	9270	9270	3
433	20240723	134200	119431520	9320	9320	9320	9320	0
434	20240723	134100	119431520	9320	9270	9320	9270	100
435	20240723	134000	118501370	9250	9250	9250	9250	2
436	20240723	133900	118482870	9250	9250	9250	9250	0
437	20240723	133800	118482870	9250	9250	9250	9250	0
438	20240723	133700	118482870	9250	9250	9250	9250	0
439	20240723	133600	118482870	9250	9250	9250	9250	0
440	20240723	133500	118482870	9250	9250	9250	9250	0
441	20240723	133400	118482870	9250	9250	9250	9250	0
442	20240723	133300	118482870	9250	9250	9250	9250	0
443	20240723	133200	118482870	9250	9250	9250	9250	0
444	20240723	133100	118482870	9250	9250	9250	9250	0
445	20240723	133000	118482870	9250	9250	9250	9250	0
446	20240723	132900	118482870	9250	9250	9250	9250	0
447	20240723	132800	118482870	9250	9250	9250	9250	0
448	20240723	132700	118482870	9250	9250	9250	9250	0
449	20240723	132600	118482870	9250	9250	9250	9250	0
450	20240723	132500	118482870	9250	9250	9250	9250	0
451	20240723	132400	118482870	9250	9250	9250	9250	0
452	20240723	132300	118482870	9250	9250	9250	9250	1
453	20240723	132200	118473620	9270	9270	9270	9270	0
454	20240723	132100	118473620	9270	9250	9270	9250	98
455	20240723	132000	117565180	9230	9230	9230	9230	0
456	20240723	131900	117565180	9230	9230	9230	9230	0
457	20240723	131800	117565180	9230	9230	9230	9230	0
458	20240723	131700	117565180	9230	9230	9230	9230	0
459	20240723	131600	117565180	9230	9230	9230	9230	0
460	20240723	131500	117565180	9230	9230	9230	9230	0
461	20240723	131400	117565180	9230	9230	9230	9230	0
462	20240723	131300	117565180	9230	9230	9230	9230	1
463	20240723	131200	117555950	9250	9250	9250	9250	1
464	20240723	131100	117546700	9230	9230	9230	9230	0
465	20240723	131000	117546700	9230	9230	9230	9230	0
466	20240723	130900	117546700	9230	9230	9230	9230	0
467	20240723	130800	117546700	9230	9230	9230	9230	0
468	20240723	130700	117546700	9230	9210	9230	9210	161
469	20240723	130600	116063870	9210	9250	9250	9210	400
470	20240723	130500	112373350	9270	9270	9270	9270	0
471	20240723	130400	112373350	9270	9270	9270	9270	0
472	20240723	130300	112373350	9270	9270	9270	9270	0
473	20240723	130200	112373350	9270	9270	9270	9270	0
474	20240723	130100	112373350	9270	9270	9270	9270	0
475	20240723	130000	112373350	9270	9270	9270	9270	0
476	20240723	125900	112373350	9270	9270	9270	9270	0
477	20240723	125800	112373350	9270	9270	9270	9270	0
478	20240723	125700	112373350	9270	9270	9270	9270	0
479	20240723	125600	112373350	9270	9270	9270	9270	0
480	20240723	125500	112373350	9270	9270	9270	9270	1
481	20240723	125400	112364080	9270	9270	9270	9270	0
482	20240723	125300	112364080	9270	9270	9270	9270	8
483	20240723	125200	112289920	9270	9270	9270	9270	0
484	20240723	125100	112289920	9270	9270	9270	9270	2
485	20240723	125000	112271380	9270	9270	9270	9270	0
486	20240723	124900	112271380	9270	9270	9270	9270	1
487	20240723	124800	112262110	9370	9370	9370	9370	0
488	20240723	124700	112262110	9370	9370	9370	9370	0
489	20240723	124600	112262110	9370	9370	9370	9370	0
490	20240723	124500	112262110	9370	9370	9370	9370	0
491	20240723	124400	112262110	9370	9370	9370	9370	0
492	20240723	124300	112262110	9370	9270	9370	9270	100
493	20240723	124200	111327540	9340	9270	9340	9270	2
494	20240723	124100	111308930	9250	9250	9250	9250	1
495	20240723	124000	111299680	9250	9240	9340	9240	101
496	20240723	123900	110359460	9280	9280	9280	9280	0
497	20240723	123800	110359460	9280	9280	9280	9280	0
498	20240723	123700	110359460	9280	9280	9280	9280	0
499	20240723	123600	110359460	9280	9240	9280	9240	100
500	20240723	123500	109433490	9240	9240	9240	9240	0
501	20240723	123400	109433490	9240	9240	9240	9240	0
502	20240723	123300	109433490	9240	9240	9240	9240	0
503	20240723	123200	109433490	9240	9240	9240	9240	0
504	20240723	123100	109433490	9240	9240	9240	9240	3
505	20240723	123000	109405770	9240	9240	9240	9240	0
506	20240723	122900	109405770	9240	9240	9240	9240	1
507	20240723	122800	109396530	9220	9220	9220	9220	0
508	20240723	122700	109396530	9220	9220	9220	9220	50
509	20240723	122600	108935530	9210	9210	9210	9210	0
510	20240723	122500	108935530	9210	9210	9210	9210	0
511	20240723	122400	108935530	9210	9210	9210	9210	0
512	20240723	122300	108935530	9210	9210	9210	9210	0
513	20240723	122200	108935530	9210	9210	9210	9210	0
514	20240723	122100	108935530	9210	9210	9210	9210	0
515	20240723	122000	108935530	9210	9210	9210	9210	0
516	20240723	121900	108935530	9210	9210	9210	9210	0
517	20240723	121800	108935530	9210	9220	9220	9210	500
518	20240723	121700	104328570	9220	9230	9230	9220	300
519	20240723	121600	101561730	9230	9230	9230	9230	0
520	20240723	121500	101561730	9230	9230	9230	9230	0
521	20240723	121400	101561730	9230	9230	9230	9230	0
522	20240723	121300	101561730	9230	9230	9230	9230	0
523	20240723	121200	101561730	9230	9230	9230	9230	0
524	20240723	121100	101561730	9230	9230	9230	9230	0
525	20240723	121000	101561730	9230	9230	9230	9230	0
526	20240723	120900	101561730	9230	9240	9240	9230	56
527	20240723	120800	101044720	9250	9250	9250	9250	57
528	20240723	120700	100517470	9250	9250	9250	9250	0
529	20240723	120600	100517470	9250	9250	9250	9250	0
530	20240723	120500	100517470	9250	9250	9250	9250	0
531	20240723	120400	100517470	9250	9250	9250	9250	0
532	20240723	120300	100517470	9250	9250	9250	9250	0
533	20240723	120200	100517470	9250	9250	9250	9250	0
534	20240723	120100	100517470	9250	9250	9250	9250	0
535	20240723	120000	100517470	9250	9250	9250	9250	0
536	20240723	115900	100517470	9250	9250	9250	9250	0
537	20240723	115800	100517470	9250	9260	9260	9250	50
538	20240723	115700	100054950	9250	9250	9250	9250	0
539	20240723	115600	100054950	9250	9250	9250	9250	0
540	20240723	115500	100054950	9250	9250	9250	9250	0
541	20240723	115400	100054950	9250	9250	9250	9250	1
542	20240723	115300	100045700	9230	9230	9230	9230	0
543	20240723	115200	100045700	9230	9230	9230	9230	99
544	20240723	115100	99131930	9210	9210	9210	9210	92
545	20240723	115000	98284610	9220	9220	9220	9220	0
546	20240723	114900	98284610	9220	9220	9220	9220	0
547	20240723	114800	98284610	9220	9220	9220	9220	0
548	20240723	114700	98284610	9220	9240	9240	9220	329
549	20240723	114600	95247740	9280	9280	9280	9280	0
550	20240723	114500	95247740	9280	9260	9280	9260	5
551	20240723	114400	95201370	9270	9260	9270	9260	114
552	20240723	114300	94144900	9260	9260	9260	9260	0
553	20240723	114200	94144900	9260	9260	9260	9260	0
554	20240723	114100	94144900	9260	9260	9260	9260	0
555	20240723	114000	94144900	9260	9260	9260	9260	0
556	20240723	113900	94144900	9260	9260	9260	9260	0
557	20240723	113800	94144900	9260	9260	9260	9260	0
558	20240723	113700	94144900	9260	9260	9260	9260	0
559	20240723	113600	94144900	9260	9250	9260	9250	3
560	20240723	113500	94117130	9250	9250	9250	9250	0
561	20240723	113400	94117130	9250	9250	9250	9250	0
562	20240723	113300	94117130	9250	9250	9250	9250	2
563	20240723	113200	94098630	9250	9250	9250	9250	11
564	20240723	113100	93996880	9260	9260	9260	9260	1
565	20240723	113000	93987620	9250	9250	9250	9250	0
566	20240723	112900	93987620	9250	9250	9250	9250	1
567	20240723	112800	93978370	9250	9250	9250	9250	3
568	20240723	112700	93950620	9230	9230	9230	9230	0
569	20240723	112600	93950620	9230	9230	9230	9230	0
570	20240723	112500	93950620	9230	9230	9230	9230	0
571	20240723	112400	93950620	9230	9230	9230	9230	0
572	20240723	112300	93950620	9230	9230	9230	9230	0
573	20240723	112200	93950620	9230	9230	9230	9230	0
574	20240723	112100	93950620	9230	9230	9230	9230	25
575	20240723	112000	93719870	9250	9250	9250	9250	1
576	20240723	111900	93710620	9250	9250	9250	9250	0
577	20240723	111800	93710620	9250	9250	9250	9250	0
578	20240723	111700	93710620	9250	9250	9250	9250	0
579	20240723	111600	93710620	9250	9250	9250	9250	0
580	20240723	111500	93710620	9250	9250	9250	9250	0
581	20240723	111400	93710620	9250	9250	9250	9250	12
582	20240723	111300	93599620	9250	9250	9250	9250	0
583	20240723	111200	93599620	9250	9250	9250	9250	0
584	20240723	111100	93599620	9250	9250	9250	9230	6
585	20240723	111000	93544190	9260	9260	9260	9260	0
586	20240723	110900	93544190	9260	9260	9260	9260	0
587	20240723	110800	93544190	9260	9260	9260	9260	1
588	20240723	110700	93534930	9250	9250	9250	9250	0
589	20240723	110600	93534930	9250	9250	9250	9250	10
590	20240723	110500	93442430	9230	9230	9230	9230	7
591	20240723	110400	93377820	9230	9230	9230	9230	1
592	20240723	110300	93368590	9190	9190	9190	9190	0
593	20240723	110200	93368590	9190	9190	9190	9190	0
594	20240723	110100	93368590	9190	9190	9190	9190	29
595	20240723	110000	93102080	9180	9180	9180	9180	0
596	20240723	105900	93102080	9180	9180	9180	9180	0
597	20240723	105800	93102080	9180	9180	9180	9180	0
598	20240723	105700	93102080	9180	9180	9180	9180	0
599	20240723	105600	93102080	9180	9180	9180	9180	0
600	20240723	105500	93102080	9180	9190	9190	9180	11
601	20240723	105400	93001090	9150	9150	9150	9150	0
602	20240723	105300	93001090	9150	9150	9150	9150	3
603	20240723	105200	92973640	9150	9150	9150	9150	0
604	20240723	105100	92973640	9150	9150	9150	9150	170
605	20240723	105000	91418140	9150	9140	9160	9140	373
606	20240723	104900	88006530	9140	9180	9180	9140	503
607	20240723	104800	83401590	9160	9170	9170	9160	60
608	20240723	104700	82851980	9180	9170	9180	9170	787
609	20240723	104600	75635150	9170	9170	9170	9170	1
610	20240723	104500	75625980	9190	9170	9190	9170	232
611	20240723	104400	73494700	9190	9200	9200	9190	259
612	20240723	104300	71114090	9190	9190	9190	9190	0
613	20240723	104200	71114090	9190	9190	9190	9190	0
614	20240723	104100	71114090	9190	9190	9190	9190	0
615	20240723	104000	71114090	9190	9190	9190	9190	21
616	20240723	103900	70921100	9190	9190	9190	9190	0
617	20240723	103800	70921100	9190	9190	9190	9190	0
618	20240723	103700	70921100	9190	9190	9190	9190	0
619	20240723	103600	70921100	9190	9170	9190	9170	7
620	20240723	103500	70856870	9180	9210	9210	9180	16
621	20240723	103400	70709540	9180	9170	9180	9170	14
622	20240723	103300	70581040	9170	9180	9180	9160	70
623	20240723	103200	69939320	9210	9210	9210	9210	15
624	20240723	103100	69801170	9180	9160	9180	9140	247
625	20240723	103000	67541790	9170	9170	9170	9170	116
626	20240723	102900	66478070	9180	9210	9210	9170	480
627	20240723	102800	62074620	9240	9250	9250	9190	409
628	20240723	102700	58307220	9250	9300	9300	9250	519
629	20240723	102600	53489220	9300	9300	9300	9300	0
630	20240723	102500	53489220	9300	9300	9300	9300	0
631	20240723	102400	53489220	9300	9300	9300	9300	0
632	20240723	102300	53489220	9300	9300	9300	9300	0
633	20240723	102200	53489220	9300	9300	9300	9300	0
634	20240723	102100	53489220	9300	9300	9300	9300	0
635	20240723	102000	53489220	9300	9330	9330	9300	438
636	20240723	101900	49412430	9340	9340	9340	9340	117
637	20240723	101800	48319650	9350	9350	9350	9350	8
638	20240723	101700	48244850	9350	9350	9350	9350	2
639	20240723	101600	48226150	9350	9350	9350	9350	163
640	20240723	101500	46702100	9360	9360	9360	9360	1
641	20240723	101400	46692740	9360	9360	9360	9360	5
642	20240723	101300	46645940	9360	9360	9360	9360	0
643	20240723	101200	46645940	9360	9360	9360	9360	0
644	20240723	101100	46645940	9360	9360	9360	9360	303
645	20240723	101000	43809860	9360	9360	9360	9360	0
646	20240723	100900	43809860	9360	9360	9360	9360	0
647	20240723	100800	43809860	9360	9370	9370	9360	749
648	20240723	100700	36796130	9390	9390	9390	9390	0
649	20240723	100600	36796130	9390	9390	9390	9390	0
650	20240723	100500	36796130	9390	9390	9390	9390	1
651	20240723	100400	36786740	9370	9370	9370	9370	0
652	20240723	100300	36786740	9370	9370	9370	9370	54
653	20240723	100200	36280760	9360	9360	9360	9360	0
654	20240723	100100	36280760	9360	9360	9360	9360	0
655	20240723	100000	36280760	9360	9360	9360	9360	0
656	20240723	095900	36280760	9360	9360	9360	9360	0
657	20240723	095800	36280760	9360	9360	9360	9360	0
658	20240723	095700	36280760	9360	9380	9380	9360	300
659	20240723	095600	33471680	9400	9400	9400	9400	0
660	20240723	095500	33471680	9400	9400	9400	9400	0
661	20240723	095400	33471680	9400	9400	9400	9400	1
662	20240723	095300	33462280	9370	9380	9380	9370	266
663	20240723	095200	30969700	9380	9440	9440	9380	720
664	20240723	095100	24203180	9450	9450	9450	9450	1
665	20240723	095000	24193730	9450	9450	9450	9450	0
666	20240723	094900	24193730	9450	9450	9450	9450	0
667	20240723	094800	24193730	9450	9450	9450	9450	0
668	20240723	094700	24193730	9450	9450	9450	9450	0
669	20240723	094600	24193730	9450	9450	9450	9450	0
670	20240723	094500	24193730	9450	9450	9450	9450	1
671	20240723	094400	24184280	9450	9450	9450	9450	0
672	20240723	094300	24184280	9450	9450	9450	9450	2
673	20240723	094200	24165380	9440	9440	9440	9440	98
674	20240723	094100	23240260	9440	9440	9440	9440	2
675	20240723	094000	23221380	9440	9440	9440	9440	5
676	20240723	093900	23174180	9440	9440	9440	9440	0
677	20240723	093800	23174180	9440	9440	9440	9440	60
678	20240723	093700	22607780	9420	9420	9420	9420	1
679	20240723	093600	22598360	9420	9420	9440	9420	21
680	20240723	093500	22400260	9380	9380	9380	9380	0
681	20240723	093400	22400260	9380	9380	9380	9380	0
682	20240723	093300	22400260	9380	9380	9380	9380	0
683	20240723	093200	22400260	9380	9380	9380	9380	0
684	20240723	093100	22400260	9380	9380	9380	9380	7
685	20240723	093000	22334600	9370	9370	9370	9370	0
686	20240723	092900	22334600	9370	9380	9380	9370	33
687	20240723	092800	22025380	9380	9430	9430	9380	269
688	20240723	092700	19491870	9440	9440	9440	9440	0
689	20240723	092600	19491870	9440	9440	9440	9440	15
690	20240723	092500	19350270	9440	9440	9440	9440	0
691	20240723	092400	19350270	9440	9440	9440	9440	10
692	20240723	092300	19255870	9450	9450	9450	9450	5
693	20240723	092200	19208620	9450	9450	9450	9450	0
694	20240723	092100	19208620	9450	9450	9450	9450	15
695	20240723	092000	19066870	9460	9470	9470	9460	12
696	20240723	091900	18953340	9480	9480	9480	9480	0
697	20240723	091800	18953340	9480	9480	9480	9480	1
698	20240723	091700	18943860	9480	9480	9480	9480	1
699	20240723	091600	18934380	9480	9480	9480	9480	2
700	20240723	091500	18915420	9480	9480	9480	9480	2
701	20240723	091400	18896460	9520	9520	9520	9520	54
702	20240723	091300	18382380	9530	9530	9530	9530	1
703	20240723	091200	18372850	9500	9500	9500	9500	0
704	20240723	091100	18372850	9500	9500	9500	9500	0
705	20240723	091000	18372850	9500	9500	9500	9500	103
706	20240723	090900	17394350	9500	9500	9500	9500	11
707	20240723	090800	17289850	9490	9430	9490	9430	694
708	20240723	090700	10715440	9440	9440	9440	9440	100
709	20240723	090600	9771440	9430	9420	9430	9420	59
710	20240723	090500	9215080	9430	9430	9430	9420	37
711	20240723	090400	8866430	9430	9430	9430	9430	1
712	20240723	090300	8857000	9440	9440	9440	9440	0
713	20240723	090200	8857000	9440	9440	9440	9440	2
714	20240723	090100	8838120	9440	9440	9440	9440	2
715	20240723	090000	8819240	9350	9380	9420	9350	940