KissMeData/417840/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	212500	449850540	9510	9510	9510	9510	5524
3	20240723	212400	449850540	9510	9510	9510	9510	0
4	20240723	212300	449850540	9510	9510	9510	9510	0
5	20240723	212200	449850540	9510	9510	9510	9510	0
6	20240723	212100	449850540	9510	9510	9510	9510	0
7	20240723	212000	449850540	9510	9510	9510	9510	0
8	20240723	211900	449850540	9510	9510	9510	9510	0
9	20240723	211800	449850540	9510	9510	9510	9510	0
10	20240723	211700	449850540	9510	9510	9510	9510	0
11	20240723	211600	449850540	9510	9510	9510	9510	0
12	20240723	211500	449850540	9510	9510	9510	9510	0
13	20240723	211400	449850540	9510	9510	9510	9510	0
14	20240723	211300	449850540	9510	9510	9510	9510	0
15	20240723	211200	449850540	9510	9510	9510	9510	0
16	20240723	211100	449850540	9510	9510	9510	9510	0
17	20240723	211000	449850540	9510	9510	9510	9510	0
18	20240723	210900	449850540	9510	9510	9510	9510	0
19	20240723	210800	449850540	9510	9510	9510	9510	0
20	20240723	210700	449850540	9510	9510	9510	9510	0
21	20240723	210600	449850540	9510	9510	9510	9510	0
22	20240723	210500	449850540	9510	9510	9510	9510	0
23	20240723	210400	449850540	9510	9510	9510	9510	0
24	20240723	210300	449850540	9510	9510	9510	9510	0
25	20240723	210200	449850540	9510	9510	9510	9510	0
26	20240723	210100	449850540	9510	9510	9510	9510	0
27	20240723	210000	449850540	9510	9510	9510	9510	0
28	20240723	205900	449850540	9510	9510	9510	9510	0
29	20240723	205800	449850540	9510	9510	9510	9510	0
30	20240723	205700	449850540	9510	9510	9510	9510	0
31	20240723	205600	449850540	9510	9510	9510	9510	0
32	20240723	205500	449850540	9510	9510	9510	9510	5524
33	20240723	205400	449850540	9510	9510	9510	9510	0
34	20240723	205300	449850540	9510	9510	9510	9510	0
35	20240723	205200	449850540	9510	9510	9510	9510	0
36	20240723	205100	449850540	9510	9510	9510	9510	0
37	20240723	205000	449850540	9510	9510	9510	9510	0
38	20240723	204900	449850540	9510	9510	9510	9510	0
39	20240723	204800	449850540	9510	9510	9510	9510	0
40	20240723	204700	449850540	9510	9510	9510	9510	0
41	20240723	204600	449850540	9510	9510	9510	9510	0
42	20240723	204500	449850540	9510	9510	9510	9510	0
43	20240723	204400	449850540	9510	9510	9510	9510	0
44	20240723	204300	449850540	9510	9510	9510	9510	0
45	20240723	204200	449850540	9510	9510	9510	9510	0
46	20240723	204100	449850540	9510	9510	9510	9510	0
47	20240723	204000	449850540	9510	9510	9510	9510	0
48	20240723	203900	449850540	9510	9510	9510	9510	0
49	20240723	203800	449850540	9510	9510	9510	9510	0
50	20240723	203700	449850540	9510	9510	9510	9510	0
51	20240723	203600	449850540	9510	9510	9510	9510	0
52	20240723	203500	449850540	9510	9510	9510	9510	0
53	20240723	203400	449850540	9510	9510	9510	9510	0
54	20240723	203300	449850540	9510	9510	9510	9510	0
55	20240723	203200	449850540	9510	9510	9510	9510	0
56	20240723	203100	449850540	9510	9510	9510	9510	0
57	20240723	203000	449850540	9510	9510	9510	9510	0
58	20240723	202900	449850540	9510	9510	9510	9510	0
59	20240723	202800	449850540	9510	9510	9510	9510	0
60	20240723	202700	449850540	9510	9510	9510	9510	0
61	20240723	202600	449850540	9510	9510	9510	9510	0
62	20240723	202500	449850540	9510	9510	9510	9510	5524
63	20240723	202400	449850540	9510	9510	9510	9510	0
64	20240723	202300	449850540	9510	9510	9510	9510	0
65	20240723	202200	449850540	9510	9510	9510	9510	0
66	20240723	202100	449850540	9510	9510	9510	9510	0
67	20240723	202000	449850540	9510	9510	9510	9510	0
68	20240723	201900	449850540	9510	9510	9510	9510	0
69	20240723	201800	449850540	9510	9510	9510	9510	0
70	20240723	201700	449850540	9510	9510	9510	9510	0
71	20240723	201600	449850540	9510	9510	9510	9510	0
72	20240723	201500	449850540	9510	9510	9510	9510	0
73	20240723	201400	449850540	9510	9510	9510	9510	0
74	20240723	201300	449850540	9510	9510	9510	9510	0
75	20240723	201200	449850540	9510	9510	9510	9510	0
76	20240723	201100	449850540	9510	9510	9510	9510	0
77	20240723	201000	449850540	9510	9510	9510	9510	0
78	20240723	200900	449850540	9510	9510	9510	9510	0
79	20240723	200800	449850540	9510	9510	9510	9510	0
80	20240723	200700	449850540	9510	9510	9510	9510	0
81	20240723	200600	449850540	9510	9510	9510	9510	0
82	20240723	200500	449850540	9510	9510	9510	9510	0
83	20240723	200400	449850540	9510	9510	9510	9510	0
84	20240723	200300	449850540	9510	9510	9510	9510	0
85	20240723	200200	449850540	9510	9510	9510	9510	0
86	20240723	200100	449850540	9510	9510	9510	9510	0
87	20240723	200000	449850540	9510	9510	9510	9510	0
88	20240723	195900	449850540	9510	9510	9510	9510	0
89	20240723	195800	449850540	9510	9510	9510	9510	0
90	20240723	195700	449850540	9510	9510	9510	9510	0
91	20240723	195600	449850540	9510	9510	9510	9510	0
92	20240723	195500	449850540	9510	9510	9510	9510	5524
93	20240723	195400	449850540	9510	9510	9510	9510	0
94	20240723	195300	449850540	9510	9510	9510	9510	0
95	20240723	195200	449850540	9510	9510	9510	9510	0
96	20240723	195100	449850540	9510	9510	9510	9510	0
97	20240723	195000	449850540	9510	9510	9510	9510	0
98	20240723	194900	449850540	9510	9510	9510	9510	0
99	20240723	194800	449850540	9510	9510	9510	9510	0
100	20240723	194700	449850540	9510	9510	9510	9510	0
101	20240723	194600	449850540	9510	9510	9510	9510	0
102	20240723	194500	449850540	9510	9510	9510	9510	0
103	20240723	194400	449850540	9510	9510	9510	9510	0
104	20240723	194300	449850540	9510	9510	9510	9510	0
105	20240723	194200	449850540	9510	9510	9510	9510	0
106	20240723	194100	449850540	9510	9510	9510	9510	0
107	20240723	194000	449850540	9510	9510	9510	9510	0
108	20240723	193900	449850540	9510	9510	9510	9510	0
109	20240723	193800	449850540	9510	9510	9510	9510	0
110	20240723	193700	449850540	9510	9510	9510	9510	0
111	20240723	193600	449850540	9510	9510	9510	9510	0
112	20240723	193500	449850540	9510	9510	9510	9510	0
113	20240723	193400	449850540	9510	9510	9510	9510	0
114	20240723	193300	449850540	9510	9510	9510	9510	0
115	20240723	193200	449850540	9510	9510	9510	9510	0
116	20240723	193100	449850540	9510	9510	9510	9510	0
117	20240723	193000	449850540	9510	9510	9510	9510	0
118	20240723	192900	449850540	9510	9510	9510	9510	0
119	20240723	192800	449850540	9510	9510	9510	9510	0
120	20240723	192700	449850540	9510	9510	9510	9510	0
121	20240723	192600	449850540	9510	9510	9510	9510	0
122	20240723	192500	449850540	9510	9510	9510	9510	5524
123	20240723	192400	449850540	9510	9510	9510	9510	0
124	20240723	192300	449850540	9510	9510	9510	9510	0
125	20240723	192200	449850540	9510	9510	9510	9510	0
126	20240723	192100	449850540	9510	9510	9510	9510	0
127	20240723	192000	449850540	9510	9510	9510	9510	0
128	20240723	191900	449850540	9510	9510	9510	9510	0
129	20240723	191800	449850540	9510	9510	9510	9510	0
130	20240723	191700	449850540	9510	9510	9510	9510	0
131	20240723	191600	449850540	9510	9510	9510	9510	0
132	20240723	191500	449850540	9510	9510	9510	9510	0
133	20240723	191400	449850540	9510	9510	9510	9510	0
134	20240723	191300	449850540	9510	9510	9510	9510	0
135	20240723	191200	449850540	9510	9510	9510	9510	0
136	20240723	191100	449850540	9510	9510	9510	9510	0
137	20240723	191000	449850540	9510	9510	9510	9510	0
138	20240723	190900	449850540	9510	9510	9510	9510	0
139	20240723	190800	449850540	9510	9510	9510	9510	0
140	20240723	190700	449850540	9510	9510	9510	9510	0
141	20240723	190600	449850540	9510	9510	9510	9510	0
142	20240723	190500	449850540	9510	9510	9510	9510	0
143	20240723	190400	449850540	9510	9510	9510	9510	0
144	20240723	190300	449850540	9510	9510	9510	9510	0
145	20240723	190200	449850540	9510	9510	9510	9510	0
146	20240723	190100	449850540	9510	9510	9510	9510	0
147	20240723	190000	449850540	9510	9510	9510	9510	0
148	20240723	185900	449850540	9510	9510	9510	9510	0
149	20240723	185800	449850540	9510	9510	9510	9510	0
150	20240723	185700	449850540	9510	9510	9510	9510	0
151	20240723	185600	449850540	9510	9510	9510	9510	0
152	20240723	185500	449850540	9510	9510	9510	9510	5524
153	20240723	185400	449850540	9510	9510	9510	9510	0
154	20240723	185300	449850540	9510	9510	9510	9510	0
155	20240723	185200	449850540	9510	9510	9510	9510	0
156	20240723	185100	449850540	9510	9510	9510	9510	0
157	20240723	185000	449850540	9510	9510	9510	9510	0
158	20240723	184900	449850540	9510	9510	9510	9510	0
159	20240723	184800	449850540	9510	9510	9510	9510	0
160	20240723	184700	449850540	9510	9510	9510	9510	0
161	20240723	184600	449850540	9510	9510	9510	9510	0
162	20240723	184500	449850540	9510	9510	9510	9510	0
163	20240723	184400	449850540	9510	9510	9510	9510	0
164	20240723	184300	449850540	9510	9510	9510	9510	0
165	20240723	184200	449850540	9510	9510	9510	9510	0
166	20240723	184100	449850540	9510	9510	9510	9510	0
167	20240723	184000	449850540	9510	9510	9510	9510	0
168	20240723	183900	449850540	9510	9510	9510	9510	0
169	20240723	183800	449850540	9510	9510	9510	9510	0
170	20240723	183700	449850540	9510	9510	9510	9510	0
171	20240723	183600	449850540	9510	9510	9510	9510	0
172	20240723	183500	449850540	9510	9510	9510	9510	0
173	20240723	183400	449850540	9510	9510	9510	9510	0
174	20240723	183300	449850540	9510	9510	9510	9510	0
175	20240723	183200	449850540	9510	9510	9510	9510	0
176	20240723	183100	449850540	9510	9510	9510	9510	0
177	20240723	183000	449850540	9510	9510	9510	9510	0
178	20240723	182900	449850540	9510	9510	9510	9510	0
179	20240723	182800	449850540	9510	9510	9510	9510	0
180	20240723	182700	449850540	9510	9510	9510	9510	0
181	20240723	182600	449850540	9510	9510	9510	9510	0
182	20240723	182500	449850540	9510	9510	9510	9510	5524
183	20240723	182400	449850540	9510	9510	9510	9510	0
184	20240723	182300	449850540	9510	9510	9510	9510	0
185	20240723	182200	449850540	9510	9510	9510	9510	0
186	20240723	182100	449850540	9510	9510	9510	9510	0
187	20240723	182000	449850540	9510	9510	9510	9510	0
188	20240723	181900	449850540	9510	9510	9510	9510	0
189	20240723	181800	449850540	9510	9510	9510	9510	0
190	20240723	181700	449850540	9510	9510	9510	9510	0
191	20240723	181600	449850540	9510	9510	9510	9510	0
192	20240723	181500	449850540	9510	9510	9510	9510	0
193	20240723	181400	449850540	9510	9510	9510	9510	0
194	20240723	181300	449850540	9510	9510	9510	9510	0
195	20240723	181200	449850540	9510	9510	9510	9510	0
196	20240723	181100	449850540	9510	9510	9510	9510	0
197	20240723	181000	449850540	9510	9510	9510	9510	0
198	20240723	180900	449850540	9510	9510	9510	9510	0
199	20240723	180800	449850540	9510	9510	9510	9510	0
200	20240723	180700	449850540	9510	9510	9510	9510	0
201	20240723	180600	449850540	9510	9510	9510	9510	0
202	20240723	180500	449850540	9510	9510	9510	9510	0
203	20240723	180400	449850540	9510	9510	9510	9510	0
204	20240723	180300	449850540	9510	9510	9510	9510	0
205	20240723	180200	449850540	9510	9510	9510	9510	0
206	20240723	180100	449850540	9510	9510	9510	9510	0
207	20240723	180000	449850540	9510	9510	9510	9510	0
208	20240723	175900	449850540	9510	9510	9510	9510	0
209	20240723	175800	449850540	9510	9510	9510	9510	0
210	20240723	175700	449850540	9510	9510	9510	9510	0
211	20240723	175600	449850540	9510	9510	9510	9510	0
212	20240723	175500	449850540	9510	9510	9510	9510	5524
213	20240723	175400	449850540	9510	9510	9510	9510	0
214	20240723	175300	449850540	9510	9510	9510	9510	0
215	20240723	175200	449850540	9510	9510	9510	9510	0
216	20240723	175100	449850540	9510	9510	9510	9510	0
217	20240723	175000	449850540	9510	9510	9510	9510	0
218	20240723	174900	449850540	9510	9510	9510	9510	0
219	20240723	174800	449850540	9510	9510	9510	9510	0
220	20240723	174700	449850540	9510	9510	9510	9510	0
221	20240723	174600	449850540	9510	9510	9510	9510	0
222	20240723	174500	449850540	9510	9510	9510	9510	0
223	20240723	174400	449850540	9510	9510	9510	9510	0
224	20240723	174300	449850540	9510	9510	9510	9510	0
225	20240723	174200	449850540	9510	9510	9510	9510	0
226	20240723	174100	449850540	9510	9510	9510	9510	0
227	20240723	174000	449850540	9510	9510	9510	9510	0
228	20240723	173900	449850540	9510	9510	9510	9510	0
229	20240723	173800	449850540	9510	9510	9510	9510	0
230	20240723	173700	449850540	9510	9510	9510	9510	0
231	20240723	173600	449850540	9510	9510	9510	9510	0
232	20240723	173500	449850540	9510	9510	9510	9510	0
233	20240723	173400	449850540	9510	9510	9510	9510	0
234	20240723	173300	449850540	9510	9510	9510	9510	0
235	20240723	173200	449850540	9510	9510	9510	9510	0
236	20240723	173100	449850540	9510	9510	9510	9510	0
237	20240723	173000	449850540	9510	9510	9510	9510	0
238	20240723	172900	449850540	9510	9510	9510	9510	0
239	20240723	172800	449850540	9510	9510	9510	9510	0
240	20240723	172700	449850540	9510	9510	9510	9510	0
241	20240723	172600	449850540	9510	9510	9510	9510	0
242	20240723	172500	449850540	9510	9510	9510	9510	5524
243	20240723	172400	449850540	9510	9510	9510	9510	0
244	20240723	172300	449850540	9510	9510	9510	9510	0
245	20240723	172200	449850540	9510	9510	9510	9510	0
246	20240723	172100	449850540	9510	9510	9510	9510	0
247	20240723	172000	449850540	9510	9510	9510	9510	0
248	20240723	171900	449850540	9510	9510	9510	9510	0
249	20240723	171800	449850540	9510	9510	9510	9510	0
250	20240723	171700	449850540	9510	9510	9510	9510	0
251	20240723	171600	449850540	9510	9510	9510	9510	0
252	20240723	171500	449850540	9510	9510	9510	9510	0
253	20240723	171400	449850540	9510	9510	9510	9510	0
254	20240723	171300	449850540	9510	9510	9510	9510	0
255	20240723	171200	449850540	9510	9510	9510	9510	0
256	20240723	171100	449850540	9510	9510	9510	9510	0
257	20240723	171000	449850540	9510	9510	9510	9510	0
258	20240723	170900	449850540	9510	9510	9510	9510	0
259	20240723	170800	449850540	9510	9510	9510	9510	0
260	20240723	170700	449850540	9510	9510	9510	9510	0
261	20240723	170600	449850540	9510	9510	9510	9510	0
262	20240723	170500	449850540	9510	9510	9510	9510	0
263	20240723	170400	449850540	9510	9510	9510	9510	0
264	20240723	170300	449850540	9510	9510	9510	9510	0
265	20240723	170200	449850540	9510	9510	9510	9510	0
266	20240723	170100	449850540	9510	9510	9510	9510	0
267	20240723	170000	449850540	9510	9510	9510	9510	0
268	20240723	165900	449850540	9510	9510	9510	9510	0
269	20240723	165800	449850540	9510	9510	9510	9510	0
270	20240723	165700	449850540	9510	9510	9510	9510	0
271	20240723	165600	449850540	9510	9510	9510	9510	0
272	20240723	165500	449850540	9510	9510	9510	9510	5524
273	20240723	165400	449850540	9510	9510	9510	9510	0
274	20240723	165300	449850540	9510	9510	9510	9510	0
275	20240723	165200	449850540	9510	9510	9510	9510	0
276	20240723	165100	449850540	9510	9510	9510	9510	0
277	20240723	165000	449850540	9510	9510	9510	9510	0
278	20240723	164900	449850540	9510	9510	9510	9510	0
279	20240723	164800	449850540	9510	9510	9510	9510	0
280	20240723	164700	449850540	9510	9510	9510	9510	0
281	20240723	164600	449850540	9510	9510	9510	9510	0
282	20240723	164500	449850540	9510	9510	9510	9510	0
283	20240723	164400	449850540	9510	9510	9510	9510	0
284	20240723	164300	449850540	9510	9510	9510	9510	0
285	20240723	164200	449850540	9510	9510	9510	9510	0
286	20240723	164100	449850540	9510	9510	9510	9510	0
287	20240723	164000	449850540	9510	9510	9510	9510	0
288	20240723	163900	449850540	9510	9510	9510	9510	0
289	20240723	163800	449850540	9510	9510	9510	9510	0
290	20240723	163700	449850540	9510	9510	9510	9510	0
291	20240723	163600	449850540	9510	9510	9510	9510	0
292	20240723	163500	449850540	9510	9510	9510	9510	0
293	20240723	163400	449850540	9510	9510	9510	9510	0
294	20240723	163300	449850540	9510	9510	9510	9510	0
295	20240723	163200	449850540	9510	9510	9510	9510	0
296	20240723	163100	449850540	9510	9510	9510	9510	0
297	20240723	163000	449850540	9510	9510	9510	9510	0
298	20240723	162900	449850540	9510	9510	9510	9510	0
299	20240723	162800	449850540	9510	9510	9510	9510	0
300	20240723	162700	449850540	9510	9510	9510	9510	0
301	20240723	162600	449850540	9510	9510	9510	9510	0
302	20240723	162500	449850540	9510	9510	9510	9510	5524
303	20240723	162400	449850540	9510	9510	9510	9510	0
304	20240723	162300	449850540	9510	9510	9510	9510	0
305	20240723	162200	449850540	9510	9510	9510	9510	0
306	20240723	162100	449850540	9510	9510	9510	9510	0
307	20240723	162000	449850540	9510	9510	9510	9510	0
308	20240723	161900	449850540	9510	9510	9510	9510	0
309	20240723	161800	449850540	9510	9510	9510	9510	0
310	20240723	161700	449850540	9510	9510	9510	9510	0
311	20240723	161600	449850540	9510	9510	9510	9510	0
312	20240723	161500	449850540	9510	9510	9510	9510	0
313	20240723	161400	449850540	9510	9510	9510	9510	0
314	20240723	161300	449850540	9510	9510	9510	9510	0
315	20240723	161200	449850540	9510	9510	9510	9510	0
316	20240723	161100	449850540	9510	9510	9510	9510	0
317	20240723	161000	449850540	9510	9510	9510	9510	0
318	20240723	160900	449850540	9510	9510	9510	9510	0
319	20240723	160800	449850540	9510	9510	9510	9510	0
320	20240723	160700	449850540	9510	9510	9510	9510	0
321	20240723	160600	449850540	9510	9510	9510	9510	0
322	20240723	160500	449850540	9510	9510	9510	9510	0
323	20240723	160400	449850540	9510	9510	9510	9510	0
324	20240723	160300	449850540	9510	9510	9510	9510	0
325	20240723	160200	449850540	9510	9510	9510	9510	0
326	20240723	160100	449850540	9510	9510	9510	9510	0
327	20240723	160000	449850540	9510	9510	9510	9510	0
328	20240723	155900	449850540	9510	9510	9510	9510	0
329	20240723	155800	449850540	9510	9510	9510	9510	0
330	20240723	155700	449850540	9510	9510	9510	9510	0
331	20240723	155600	449850540	9510	9510	9510	9510	0
332	20240723	155500	449850540	9510	9510	9510	9510	5524
333	20240723	155400	449850540	9510	9510	9510	9510	0
334	20240723	155300	449850540	9510	9510	9510	9510	0
335	20240723	155200	449850540	9510	9510	9510	9510	0
336	20240723	155100	449850540	9510	9510	9510	9510	0
337	20240723	155000	449850540	9510	9510	9510	9510	0
338	20240723	154900	449850540	9510	9510	9510	9510	0
339	20240723	154800	449850540	9510	9510	9510	9510	0
340	20240723	154700	449850540	9510	9510	9510	9510	0
341	20240723	154600	449850540	9510	9510	9510	9510	0
342	20240723	154500	449850540	9510	9510	9510	9510	0
343	20240723	154400	449850540	9510	9510	9510	9510	0
344	20240723	154300	449850540	9510	9510	9510	9510	0
345	20240723	154200	449850540	9510	9510	9510	9510	0
346	20240723	154100	449850540	9510	9510	9510	9510	0
347	20240723	154000	449850540	9510	9510	9510	9510	0
348	20240723	153900	449850540	9510	9510	9510	9510	0
349	20240723	153800	449850540	9510	9510	9510	9510	0
350	20240723	153700	449850540	9510	9510	9510	9510	0
351	20240723	153600	449850540	9510	9510	9510	9510	0
352	20240723	153500	449850540	9510	9510	9510	9510	0
353	20240723	153400	449850540	9510	9510	9510	9510	0
354	20240723	153300	449850540	9510	9510	9510	9510	0
355	20240723	153200	449850540	9510	9510	9510	9510	0
356	20240723	153100	449850540	9510	9510	9510	9510	0
357	20240723	153000	449850540	9510	9510	9510	9510	5524
358	20240723	152900	397317300	9580	9580	9580	9580	0
359	20240723	152800	397317300	9580	9580	9580	9580	0
360	20240723	152700	397317300	9580	9580	9580	9580	0
361	20240723	152600	397317300	9580	9580	9580	9580	0
362	20240723	152500	397317300	9580	9580	9580	9580	0
363	20240723	152400	397317300	9580	9580	9580	9580	0
364	20240723	152300	397317300	9580	9580	9580	9580	0
365	20240723	152200	397317300	9580	9580	9580	9580	0
366	20240723	152100	397317300	9580	9580	9580	9580	0
367	20240723	152000	397317300	9580	9580	9580	9580	0
368	20240723	151900	397317300	9580	9580	9580	9580	0
369	20240723	151800	397317300	9580	9570	9580	9570	151
370	20240723	151700	395872220	9580	9580	9580	9570	289
371	20240723	151600	393105790	9580	9580	9580	9580	420
372	20240723	151500	389082190	9590	9580	9590	9580	181
373	20240723	151400	387348150	9590	9590	9590	9590	303
374	20240723	151300	384442380	9590	9600	9600	9590	615
375	20240723	151200	378544460	9610	9620	9620	9610	4
376	20240723	151100	378506000	9620	9620	9620	9620	1
377	20240723	151000	378496380	9630	9590	9630	9590	18
378	20240723	150900	378323720	9590	9590	9590	9590	333
379	20240723	150800	375130250	9590	9600	9600	9590	100
380	20240723	150700	374171090	9630	9640	9640	9600	172
381	20240723	150600	372517220	9640	9640	9640	9640	30
382	20240723	150500	372228020	9640	9610	9640	9600	18
383	20240723	150400	372055170	9600	9630	9640	9600	930
384	20240723	150300	363125090	9630	9630	9630	9600	75
385	20240723	150200	362404940	9600	9630	9630	9600	217
386	20240723	150100	360321460	9630	9630	9630	9630	0
387	20240723	150000	360321460	9630	9630	9630	9630	50
388	20240723	145900	359839960	9640	9630	9640	9620	141
389	20240723	145800	358483500	9640	9640	9640	9640	1
390	20240723	145700	358473860	9640	9620	9640	9620	178
391	20240723	145600	356761480	9630	9630	9630	9630	100
392	20240723	145500	355798480	9640	9640	9640	9600	3
393	20240723	145400	355769600	9600	9640	9640	9600	920
394	20240723	145300	346932340	9640	9640	9640	9640	0
395	20240723	145200	346932340	9640	9640	9640	9640	1
396	20240723	145100	346922700	9610	9620	9640	9610	988
397	20240723	145000	337427490	9650	9650	9650	9650	0
398	20240723	144900	337427490	9650	9620	9650	9620	29
399	20240723	144800	337148480	9620	9620	9620	9620	128
400	20240723	144700	335917120	9650	9630	9650	9620	400
401	20240723	144600	332067880	9650	9650	9650	9650	4
402	20240723	144500	332029280	9660	9660	9660	9660	1
403	20240723	144400	332019620	9630	9630	9660	9630	67
404	20240723	144300	331374380	9670	9670	9670	9670	0
405	20240723	144200	331374380	9670	9670	9670	9670	0
406	20240723	144100	331374380	9670	9670	9670	9670	5
407	20240723	144000	331326030	9670	9670	9670	9670	0
408	20240723	143900	331326030	9670	9630	9670	9630	30
409	20240723	143800	331037090	9630	9640	9670	9630	276
410	20240723	143700	328379150	9670	9670	9670	9670	0
411	20240723	143600	328379150	9670	9670	9670	9670	0
412	20240723	143500	328379150	9670	9670	9670	9670	2
413	20240723	143400	328359810	9630	9630	9630	9630	195
414	20240723	143300	326481960	9670	9630	9670	9630	106
415	20240723	143200	325460580	9670	9670	9670	9670	0
416	20240723	143100	325460580	9670	9670	9670	9670	0
417	20240723	143000	325460580	9670	9670	9670	9670	1
418	20240723	142900	325450910	9630	9630	9670	9630	7
419	20240723	142800	325383460	9670	9670	9670	9670	100
420	20240723	142700	324416460	9680	9670	9680	9620	1101
421	20240723	142600	313798490	9680	9680	9680	9680	100
422	20240723	142500	312830490	9660	9660	9660	9660	0
423	20240723	142400	312830490	9660	9660	9660	9660	0
424	20240723	142300	312830490	9660	9660	9660	9660	0
425	20240723	142200	312830490	9660	9660	9660	9660	85
426	20240723	142100	312009390	9670	9670	9670	9670	36
427	20240723	142000	311661270	9670	9670	9670	9670	0
428	20240723	141900	311661270	9670	9670	9670	9670	1
429	20240723	141800	311651600	9670	9670	9670	9670	0
430	20240723	141700	311651600	9670	9670	9670	9670	600
431	20240723	141600	305849600	9670	9670	9670	9670	0
432	20240723	141500	305849600	9670	9670	9670	9670	515
433	20240723	141400	300869550	9670	9670	9670	9670	0
434	20240723	141300	300869550	9670	9670	9670	9670	35
435	20240723	141200	300531100	9670	9670	9670	9670	0
436	20240723	141100	300531100	9670	9650	9670	9650	150
437	20240723	141000	299082150	9650	9650	9650	9650	50
438	20240723	140900	298599650	9660	9660	9660	9660	0
439	20240723	140800	298599650	9660	9660	9660	9660	0
440	20240723	140700	298599650	9660	9660	9660	9660	60
441	20240723	140600	298020050	9660	9660	9660	9660	0
442	20240723	140500	298020050	9660	9660	9660	9660	2
443	20240723	140400	298000730	9660	9660	9660	9660	0
444	20240723	140300	298000730	9660	9640	9660	9640	364
445	20240723	140200	294491750	9640	9640	9640	9640	50
446	20240723	140100	294009750	9630	9630	9630	9630	50
447	20240723	140000	293528250	9630	9640	9640	9630	235
448	20240723	135900	291264700	9640	9640	9640	9640	310
449	20240723	135800	288276300	9650	9650	9650	9640	320
450	20240723	135700	285190300	9650	9650	9650	9650	240
451	20240723	135600	282874300	9660	9660	9660	9660	0
452	20240723	135500	282874300	9660	9660	9660	9650	42
453	20240723	135400	282468640	9680	9680	9680	9680	0
454	20240723	135300	282468640	9680	9680	9680	9680	0
455	20240723	135200	282468640	9680	9680	9680	9680	1
456	20240723	135100	282458960	9670	9670	9670	9670	88
457	20240723	135000	281608000	9670	9670	9670	9670	12
458	20240723	134900	281491960	9680	9680	9680	9680	0
459	20240723	134800	281491960	9680	9680	9680	9680	10
460	20240723	134700	281395160	9680	9680	9680	9680	10
461	20240723	134600	281298360	9680	9680	9680	9680	1
462	20240723	134500	281288680	9680	9680	9680	9680	0
463	20240723	134400	281288680	9680	9680	9680	9680	0
464	20240723	134300	281288680	9680	9680	9680	9680	5
465	20240723	134200	281240280	9690	9690	9690	9690	0
466	20240723	134100	281240280	9690	9690	9690	9690	0
467	20240723	134000	281240280	9690	9690	9690	9690	0
468	20240723	133900	281240280	9690	9690	9690	9690	1
469	20240723	133800	281230590	9650	9650	9690	9650	14
470	20240723	133700	281095450	9700	9700	9700	9700	0
471	20240723	133600	281095450	9700	9700	9700	9700	0
472	20240723	133500	281095450	9700	9700	9700	9700	0
473	20240723	133400	281095450	9700	9700	9700	9700	0
474	20240723	133300	281095450	9700	9700	9700	9700	0
475	20240723	133200	281095450	9700	9670	9700	9650	2002
476	20240723	133100	261769220	9700	9700	9700	9700	1
477	20240723	133000	261759520	9700	9700	9700	9670	502
478	20240723	132900	256904090	9690	9690	9690	9690	3
479	20240723	132800	256875020	9700	9700	9700	9700	0
480	20240723	132700	256875020	9700	9700	9700	9700	0
481	20240723	132600	256875020	9700	9700	9700	9700	0
482	20240723	132500	256875020	9700	9700	9700	9700	0
483	20240723	132400	256875020	9700	9700	9700	9700	1
484	20240723	132300	256865320	9700	9700	9700	9700	4
485	20240723	132200	256826520	9700	9700	9700	9700	5
486	20240723	132100	256778020	9700	9700	9700	9700	3
487	20240723	132000	256748920	9700	9700	9700	9700	0
488	20240723	131900	256748920	9700	9700	9700	9700	41
489	20240723	131800	256351220	9700	9700	9700	9700	6
490	20240723	131700	256293020	9700	9700	9700	9700	1
491	20240723	131600	256283320	9680	9680	9680	9680	0
492	20240723	131500	256283320	9680	9700	9700	9680	24
493	20240723	131400	256050980	9700	9700	9700	9700	0
494	20240723	131300	256050980	9700	9700	9700	9700	20
495	20240723	131200	255856980	9710	9710	9710	9710	2
496	20240723	131100	255837560	9710	9710	9710	9710	0
497	20240723	131000	255837560	9710	9710	9710	9710	0
498	20240723	130900	255837560	9710	9710	9710	9710	0
499	20240723	130800	255837560	9710	9710	9710	9710	80
500	20240723	130700	255060760	9680	9680	9680	9680	80
501	20240723	130600	254286360	9710	9710	9710	9710	1
502	20240723	130500	254276650	9710	9700	9710	9700	10
503	20240723	130400	254179610	9710	9710	9710	9710	0
504	20240723	130300	254179610	9710	9710	9710	9710	4
505	20240723	130200	254140770	9710	9710	9710	9710	45
506	20240723	130100	253703820	9710	9710	9710	9710	17
507	20240723	130000	253538750	9710	9710	9710	9710	7
508	20240723	125900	253470780	9680	9690	9690	9660	1000
509	20240723	125800	243800180	9720	9720	9720	9720	0
510	20240723	125700	243800180	9720	9720	9720	9720	0
511	20240723	125600	243800180	9720	9720	9720	9720	0
512	20240723	125500	243800180	9720	9710	9720	9710	3
513	20240723	125400	243771040	9710	9680	9710	9680	54
514	20240723	125300	243248070	9680	9680	9680	9680	0
515	20240723	125200	243248070	9680	9680	9680	9680	8
516	20240723	125100	243170630	9680	9680	9680	9680	3
517	20240723	125000	243141590	9650	9650	9650	9650	23
518	20240723	124900	242919640	9680	9650	9680	9650	66
519	20240723	124800	242282710	9650	9670	9670	9650	264
520	20240723	124700	239732940	9650	9650	9650	9650	0
521	20240723	124600	239732940	9650	9650	9650	9650	0
522	20240723	124500	239732940	9650	9650	9650	9650	0
523	20240723	124400	239732940	9650	9650	9650	9650	0
524	20240723	124300	239732940	9650	9650	9650	9650	1
525	20240723	124200	239723290	9680	9680	9680	9680	1
526	20240723	124100	239713610	9650	9650	9650	9650	200
527	20240723	124000	237783610	9650	9650	9650	9650	0
528	20240723	123900	237783610	9650	9650	9650	9650	100
529	20240723	123800	236818610	9650	9650	9650	9650	5
530	20240723	123700	236770360	9660	9660	9660	9660	0
531	20240723	123600	236770360	9660	9660	9660	9660	100
532	20240723	123500	235804360	9660	9660	9660	9660	109
533	20240723	123400	234751420	9680	9680	9680	9680	0
534	20240723	123300	234751420	9680	9680	9680	9680	2
535	20240723	123200	234732060	9650	9650	9650	9650	0
536	20240723	123100	234732060	9650	9640	9650	9640	169
537	20240723	123000	233102710	9650	9650	9650	9650	20
538	20240723	122900	232909710	9640	9640	9640	9640	1
539	20240723	122800	232900070	9640	9640	9640	9640	0
540	20240723	122700	232900070	9640	9640	9640	9640	9
541	20240723	122600	232813310	9680	9680	9680	9680	0
542	20240723	122500	232813310	9680	9680	9680	9680	0
543	20240723	122400	232813310	9680	9680	9680	9680	0
544	20240723	122300	232813310	9680	9630	9680	9630	202
545	20240723	122200	230868000	9630	9650	9650	9630	508
546	20240723	122100	225971350	9660	9660	9660	9660	5
547	20240723	122000	225923050	9650	9650	9650	9650	0
548	20240723	121900	225923050	9650	9650	9660	9650	362
549	20240723	121800	222429320	9650	9650	9650	9650	0
550	20240723	121700	222429320	9650	9650	9650	9650	0
551	20240723	121600	222429320	9650	9650	9650	9650	18
552	20240723	121500	222255620	9650	9680	9680	9650	300
553	20240723	121400	219357080	9680	9700	9700	9680	35
554	20240723	121300	219018220	9710	9710	9710	9710	34
555	20240723	121200	218688080	9710	9710	9710	9710	2
556	20240723	121100	218668660	9710	9710	9710	9710	0
557	20240723	121000	218668660	9710	9710	9710	9710	0
558	20240723	120900	218668660	9710	9710	9710	9710	1
559	20240723	120800	218658950	9730	9730	9730	9730	0
560	20240723	120700	218658950	9730	9730	9730	9730	9
561	20240723	120600	218571380	9730	9720	9730	9720	51
562	20240723	120500	218075650	9730	9730	9730	9680	24
563	20240723	120400	217843160	9670	9670	9670	9670	0
564	20240723	120300	217843160	9670	9670	9670	9670	0
565	20240723	120200	217843160	9670	9670	9670	9670	0
566	20240723	120100	217843160	9670	9670	9670	9670	0
567	20240723	120000	217843160	9670	9670	9670	9670	0
568	20240723	115900	217843160	9670	9670	9670	9670	0
569	20240723	115800	217843160	9670	9670	9670	9670	0
570	20240723	115700	217843160	9670	9670	9670	9670	0
571	20240723	115600	217843160	9670	9670	9670	9670	0
572	20240723	115500	217843160	9670	9670	9670	9670	30
573	20240723	115400	217553060	9670	9680	9680	9670	56
574	20240723	115300	217011000	9680	9680	9680	9680	61
575	20240723	115200	216420520	9680	9680	9680	9680	0
576	20240723	115100	216420520	9680	9680	9680	9680	0
577	20240723	115000	216420520	9680	9680	9680	9680	10
578	20240723	114900	216323720	9640	9640	9640	9640	0
579	20240723	114800	216323720	9640	9640	9640	9640	0
580	20240723	114700	216323720	9640	9640	9640	9640	70
581	20240723	114600	215648920	9640	9640	9640	9640	20
582	20240723	114500	215456120	9640	9650	9650	9640	57
583	20240723	114400	214906510	9650	9670	9670	9650	1000
584	20240723	114300	205251770	9680	9680	9680	9680	0
585	20240723	114200	205251770	9680	9680	9680	9680	0
586	20240723	114100	205251770	9680	9680	9680	9680	21
587	20240723	114000	205048490	9680	9680	9680	9680	0
588	20240723	113900	205048490	9680	9680	9680	9680	30
589	20240723	113800	204758090	9660	9680	9680	9660	529
590	20240723	113700	199642580	9680	9680	9680	9680	514
591	20240723	113600	194667060	9680	9690	9690	9680	204
592	20240723	113500	192691800	9670	9670	9670	9670	0
593	20240723	113400	192691800	9670	9760	9760	9670	1001
594	20240723	113300	182997690	9760	9760	9760	9760	1
595	20240723	113200	182987930	9700	9700	9700	9700	0
596	20240723	113100	182987930	9700	9700	9700	9700	0
597	20240723	113000	182987930	9700	9700	9700	9690	227
598	20240723	112900	180786800	9700	9710	9710	9700	46
599	20240723	112800	180340280	9760	9730	9760	9700	1210
600	20240723	112700	168588000	9750	9760	9760	9750	157
601	20240723	112600	167056890	9760	9760	9760	9760	0
602	20240723	112500	167056890	9760	9760	9760	9760	0
603	20240723	112400	167056890	9760	9760	9760	9760	0
604	20240723	112300	167056890	9760	9760	9760	9760	26
605	20240723	112200	166803130	9770	9770	9770	9770	0
606	20240723	112100	166803130	9770	9770	9770	9770	52
607	20240723	112000	166295090	9770	9770	9770	9770	53
608	20240723	111900	165777280	9770	9770	9770	9770	0
609	20240723	111800	165777280	9770	9770	9770	9770	47
610	20240723	111700	165318090	9780	9780	9780	9780	2
611	20240723	111600	165298530	9790	9790	9790	9790	25
612	20240723	111500	165053780	9790	9790	9790	9790	0
613	20240723	111400	165053780	9790	9790	9790	9790	4
614	20240723	111300	165014620	9810	9810	9810	9810	0
615	20240723	111200	165014620	9810	9810	9810	9810	0
616	20240723	111100	165014620	9810	9810	9810	9810	0
617	20240723	111000	165014620	9810	9810	9810	9810	0
618	20240723	110900	165014620	9810	9810	9810	9810	0
619	20240723	110800	165014620	9810	9810	9810	9810	1
620	20240723	110700	165004810	9810	9800	9810	9800	11
621	20240723	110600	164896960	9800	9780	9800	9780	31
622	20240723	110500	164593760	9780	9780	9780	9780	4
623	20240723	110400	164554640	9780	9780	9780	9780	0
624	20240723	110300	164554640	9780	9810	9810	9780	17
625	20240723	110200	164388350	9780	9780	9780	9780	0
626	20240723	110100	164388350	9780	9780	9780	9700	933
627	20240723	110000	155324360	9810	9810	9810	9810	1
628	20240723	105900	155314550	9760	9810	9810	9760	58
629	20240723	105800	154748420	9780	9780	9780	9780	49
630	20240723	105700	154269200	9780	9780	9780	9780	23
631	20240723	105600	154044260	9780	9780	9780	9780	7
632	20240723	105500	153975800	9780	9780	9780	9780	21
633	20240723	105400	153770420	9820	9780	9820	9780	12
634	20240723	105300	153652840	9740	9790	9790	9740	1934
635	20240723	105200	134797750	9820	9820	9820	9820	0
636	20240723	105100	134797750	9820	9820	9820	9820	2
637	20240723	105000	134778110	9800	9800	9800	9800	0
638	20240723	104900	134778110	9800	9800	9800	9800	21
639	20240723	104800	134572310	9820	9820	9820	9820	0
640	20240723	104700	134572310	9820	9820	9820	9820	0
641	20240723	104600	134572310	9820	9780	9820	9750	6
642	20240723	104500	134513690	9800	9800	9800	9800	204
643	20240723	104400	132514490	9800	9800	9800	9800	0
644	20240723	104300	132514490	9800	9800	9800	9800	20
645	20240723	104200	132318490	9800	9830	9840	9750	1027
646	20240723	104100	122302670	9840	9830	9840	9830	50
647	20240723	104000	121811160	9840	9840	9840	9840	1
648	20240723	103900	121801320	9830	9830	9830	9830	97
649	20240723	103800	120847810	9830	9820	9830	9820	30
650	20240723	103700	120552930	9830	9830	9830	9830	0
651	20240723	103600	120552930	9830	9830	9830	9830	3
652	20240723	103500	120523440	9830	9750	9830	9750	18
653	20240723	103400	120347860	9750	9810	9810	9750	10
654	20240723	103300	120250240	9840	9840	9840	9840	1
655	20240723	103200	120240400	9750	9820	9820	9750	10
656	20240723	103100	120142700	9840	9830	9840	9750	34
657	20240723	103000	119809060	9850	9850	9850	9850	0
658	20240723	102900	119809060	9850	9850	9850	9850	1
659	20240723	102800	119799210	9720	9790	9790	9720	396
660	20240723	102700	115937700	9810	9820	9820	9780	456
661	20240723	102600	111466200	9840	9850	9850	9820	55
662	20240723	102500	110925990	9890	9890	9890	9890	0
663	20240723	102400	110925990	9890	9890	9890	9890	0
664	20240723	102300	110925990	9890	9890	9890	9890	0
665	20240723	102200	110925990	9890	9890	9890	9890	0
666	20240723	102100	110925990	9890	9890	9890	9890	0
667	20240723	102000	110925990	9890	9890	9890	9890	1
668	20240723	101900	110916100	9890	9820	9890	9820	114
669	20240723	101800	109794430	9840	9860	9860	9810	1829
670	20240723	101700	91806210	9920	9920	9920	9920	0
671	20240723	101600	91806210	9920	9920	9920	9920	1
672	20240723	101500	91796290	9920	9920	9920	9920	0
673	20240723	101400	91796290	9920	9920	9920	9920	0
674	20240723	101300	91796290	9920	9920	9920	9920	1
675	20240723	101200	91786370	9900	9900	9900	9900	0
676	20240723	101100	91786370	9900	9900	9900	9900	0
677	20240723	101000	91786370	9900	9900	9900	9900	15
678	20240723	100900	91637870	9900	9880	9900	9860	462
679	20240723	100800	87075810	9930	9930	9930	9930	0
680	20240723	100700	87075810	9930	9930	9930	9930	0
681	20240723	100600	87075810	9930	9930	9930	9930	0
682	20240723	100500	87075810	9930	9900	9930	9900	6
683	20240723	100400	87016380	9900	9900	9900	9900	0
684	20240723	100300	87016380	9900	9900	9900	9900	276
685	20240723	100200	84283980	9900	9900	9900	9900	2
686	20240723	100100	84264180	9900	9900	9900	9900	1
687	20240723	100000	84254280	9900	9900	9900	9900	0
688	20240723	095900	84254280	9900	9900	9900	9900	2
689	20240723	095800	84234480	9870	9870	9870	9870	0
690	20240723	095700	84234480	9870	9890	9890	9870	280
691	20240723	095600	81470830	9900	9900	9900	9900	1
692	20240723	095500	81460930	9900	9900	9900	9900	1
693	20240723	095400	81451030	9900	9870	9900	9850	1054
694	20240723	095300	71056400	9870	9890	9890	9870	448
695	20240723	095200	66633590	9900	9900	9900	9900	0
696	20240723	095100	66633590	9900	9900	9900	9890	171
697	20240723	095000	64942380	9900	9900	9900	9900	75
698	20240723	094900	64199880	9900	9900	9900	9900	45
699	20240723	094800	63754380	9900	9890	9900	9890	50
700	20240723	094700	63259870	9890	9890	9890	9890	10
701	20240723	094600	63160970	9900	9900	9900	9900	0
702	20240723	094500	63160970	9900	9890	9900	9890	22
703	20240723	094400	62943370	9890	9890	9890	9890	1
704	20240723	094300	62933480	9900	9880	9900	9850	151
705	20240723	094200	61443490	9900	9900	9920	9860	13
706	20240723	094100	61315090	9920	9930	9930	9850	467
707	20240723	094000	56712400	9870	9890	9890	9870	451
708	20240723	093900	52259670	9900	9900	9900	9890	3
709	20240723	093800	52229980	9900	9910	9930	9900	524
710	20240723	093700	47042160	9910	9910	9910	9910	6
711	20240723	093600	46982700	9920	9920	9920	9920	4
712	20240723	093500	46943020	9930	9930	9930	9930	0
713	20240723	093400	46943020	9930	9930	9930	9930	0
714	20240723	093300	46943020	9930	9930	9930	9930	5
715	20240723	093200	46893370	9930	9930	9930	9930	90
716	20240723	093100	45999670	9940	9930	9940	9930	14
717	20240723	093000	45860640	9940	9940	9940	9940	11
718	20240723	092900	45751300	9960	9960	9960	9960	10
719	20240723	092800	45651700	9960	9960	9960	9960	0
720	20240723	092700	45651700	9960	9960	9960	9960	0
721	20240723	092600	45651700	9960	9960	9960	9960	1
722	20240723	092500	45641740	9960	9960	9960	9960	0
723	20240723	092400	45641740	9960	9960	9960	9960	0
724	20240723	092300	45641740	9960	9960	9960	9960	0
725	20240723	092200	45641740	9960	9960	9960	9960	0
726	20240723	092100	45641740	9960	9960	9960	9960	1
727	20240723	092000	45631780	9960	9960	9960	9960	46
728	20240723	091900	45173620	9960	9960	9960	9960	155
729	20240723	091800	43629820	9960	9960	9960	9960	0
730	20240723	091700	43629820	9960	9960	9960	9890	136
731	20240723	091600	42283520	9960	9960	9970	9900	2023
732	20240723	091500	22254430	9900	9960	9970	9900	52
733	20240723	091400	21739280	9970	9990	9990	9860	105
734	20240723	091300	20700880	9910	9930	9930	9910	50
735	20240723	091200	20205310	9990	9990	9990	9990	1
736	20240723	091100	20195320	10000	10000	10000	10000	0
737	20240723	091000	20195320	10000	9940	10000	9910	22
738	20240723	090900	19976810	10000	10000	10000	9930	148
739	20240723	090800	18497160	10000	10010	10010	10000	3
740	20240723	090700	18467140	10010	10010	10010	10010	0
741	20240723	090600	18467140	10010	10000	10010	10000	2
742	20240723	090500	18447130	10010	10010	10010	10010	0
743	20240723	090400	18447130	10010	10010	10010	10010	50
744	20240723	090300	17946630	10010	10010	10010	10010	0
745	20240723	090200	17946630	10010	10010	10010	10010	0
746	20240723	090100	17946630	10010	10000	10010	10000	472
747	20240723	090000	13222110	10010	10010	10020	10000	1321