KissMeData/439250/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	205100	148043220	9860	9860	9860	9860	50
3	20230724	205000	148043220	9860	9860	9860	9860	0
4	20230724	204900	148043220	9860	9860	9860	9860	0
5	20230724	204800	148043220	9860	9860	9860	9860	0
6	20230724	204700	148043220	9860	9860	9860	9860	0
7	20230724	204600	148043220	9860	9860	9860	9860	0
8	20230724	204500	148043220	9860	9860	9860	9860	0
9	20230724	204400	148043220	9860	9860	9860	9860	0
10	20230724	204300	148043220	9860	9860	9860	9860	0
11	20230724	204200	148043220	9860	9860	9860	9860	0
12	20230724	204100	148043220	9860	9860	9860	9860	0
13	20230724	204000	148043220	9860	9860	9860	9860	0
14	20230724	203900	148043220	9860	9860	9860	9860	0
15	20230724	203800	148043220	9860	9860	9860	9860	0
16	20230724	203700	148043220	9860	9860	9860	9860	0
17	20230724	203600	148043220	9860	9860	9860	9860	0
18	20230724	203500	148043220	9860	9860	9860	9860	0
19	20230724	203400	148043220	9860	9860	9860	9860	0
20	20230724	203300	148043220	9860	9860	9860	9860	0
21	20230724	203200	148043220	9860	9860	9860	9860	0
22	20230724	203100	148043220	9860	9860	9860	9860	0
23	20230724	203000	148043220	9860	9860	9860	9860	0
24	20230724	202900	148043220	9860	9860	9860	9860	0
25	20230724	202800	148043220	9860	9860	9860	9860	0
26	20230724	202700	148043220	9860	9860	9860	9860	0
27	20230724	202600	148043220	9860	9860	9860	9860	0
28	20230724	202500	148043220	9860	9860	9860	9860	0
29	20230724	202400	148043220	9860	9860	9860	9860	0
30	20230724	202300	148043220	9860	9860	9860	9860	0
31	20230724	202200	148043220	9860	9860	9860	9860	0
32	20230724	202100	148043220	9860	9860	9860	9860	50
33	20230724	202000	148043220	9860	9860	9860	9860	0
34	20230724	201900	148043220	9860	9860	9860	9860	0
35	20230724	201800	148043220	9860	9860	9860	9860	0
36	20230724	201700	148043220	9860	9860	9860	9860	0
37	20230724	201600	148043220	9860	9860	9860	9860	0
38	20230724	201500	148043220	9860	9860	9860	9860	0
39	20230724	201400	148043220	9860	9860	9860	9860	0
40	20230724	201300	148043220	9860	9860	9860	9860	0
41	20230724	201200	148043220	9860	9860	9860	9860	0
42	20230724	201100	148043220	9860	9860	9860	9860	0
43	20230724	201000	148043220	9860	9860	9860	9860	0
44	20230724	200900	148043220	9860	9860	9860	9860	0
45	20230724	200800	148043220	9860	9860	9860	9860	0
46	20230724	200700	148043220	9860	9860	9860	9860	0
47	20230724	200600	148043220	9860	9860	9860	9860	0
48	20230724	200500	148043220	9860	9860	9860	9860	0
49	20230724	200400	148043220	9860	9860	9860	9860	0
50	20230724	200300	148043220	9860	9860	9860	9860	0
51	20230724	200200	148043220	9860	9860	9860	9860	0
52	20230724	200100	148043220	9860	9860	9860	9860	0
53	20230724	200000	148043220	9860	9860	9860	9860	0
54	20230724	195900	148043220	9860	9860	9860	9860	0
55	20230724	195800	148043220	9860	9860	9860	9860	0
56	20230724	195700	148043220	9860	9860	9860	9860	0
57	20230724	195600	148043220	9860	9860	9860	9860	0
58	20230724	195500	148043220	9860	9860	9860	9860	0
59	20230724	195400	148043220	9860	9860	9860	9860	0
60	20230724	195300	148043220	9860	9860	9860	9860	0
61	20230724	195200	148043220	9860	9860	9860	9860	0
62	20230724	195100	148043220	9860	9860	9860	9860	50
63	20230724	195000	148043220	9860	9860	9860	9860	0
64	20230724	194900	148043220	9860	9860	9860	9860	0
65	20230724	194800	148043220	9860	9860	9860	9860	0
66	20230724	194700	148043220	9860	9860	9860	9860	0
67	20230724	194600	148043220	9860	9860	9860	9860	0
68	20230724	194500	148043220	9860	9860	9860	9860	0
69	20230724	194400	148043220	9860	9860	9860	9860	0
70	20230724	194300	148043220	9860	9860	9860	9860	0
71	20230724	194200	148043220	9860	9860	9860	9860	0
72	20230724	194100	148043220	9860	9860	9860	9860	0
73	20230724	194000	148043220	9860	9860	9860	9860	0
74	20230724	193900	148043220	9860	9860	9860	9860	0
75	20230724	193800	148043220	9860	9860	9860	9860	0
76	20230724	193700	148043220	9860	9860	9860	9860	0
77	20230724	193600	148043220	9860	9860	9860	9860	0
78	20230724	193500	148043220	9860	9860	9860	9860	0
79	20230724	193400	148043220	9860	9860	9860	9860	0
80	20230724	193300	148043220	9860	9860	9860	9860	0
81	20230724	193200	148043220	9860	9860	9860	9860	0
82	20230724	193100	148043220	9860	9860	9860	9860	0
83	20230724	193000	148043220	9860	9860	9860	9860	0
84	20230724	192900	148043220	9860	9860	9860	9860	0
85	20230724	192800	148043220	9860	9860	9860	9860	0
86	20230724	192700	148043220	9860	9860	9860	9860	0
87	20230724	192600	148043220	9860	9860	9860	9860	0
88	20230724	192500	148043220	9860	9860	9860	9860	0
89	20230724	192400	148043220	9860	9860	9860	9860	0
90	20230724	192300	148043220	9860	9860	9860	9860	0
91	20230724	192200	148043220	9860	9860	9860	9860	0
92	20230724	192100	148043220	9860	9860	9860	9860	50
93	20230724	192000	148043220	9860	9860	9860	9860	0
94	20230724	191900	148043220	9860	9860	9860	9860	0
95	20230724	191800	148043220	9860	9860	9860	9860	0
96	20230724	191700	148043220	9860	9860	9860	9860	0
97	20230724	191600	148043220	9860	9860	9860	9860	0
98	20230724	191500	148043220	9860	9860	9860	9860	0
99	20230724	191400	148043220	9860	9860	9860	9860	0
100	20230724	191300	148043220	9860	9860	9860	9860	0
101	20230724	191200	148043220	9860	9860	9860	9860	0
102	20230724	191100	148043220	9860	9860	9860	9860	0
103	20230724	191000	148043220	9860	9860	9860	9860	0
104	20230724	190900	148043220	9860	9860	9860	9860	0
105	20230724	190800	148043220	9860	9860	9860	9860	0
106	20230724	190700	148043220	9860	9860	9860	9860	0
107	20230724	190600	148043220	9860	9860	9860	9860	0
108	20230724	190500	148043220	9860	9860	9860	9860	0
109	20230724	190400	148043220	9860	9860	9860	9860	0
110	20230724	190300	148043220	9860	9860	9860	9860	0
111	20230724	190200	148043220	9860	9860	9860	9860	0
112	20230724	190100	148043220	9860	9860	9860	9860	0
113	20230724	190000	148043220	9860	9860	9860	9860	0
114	20230724	185900	148043220	9860	9860	9860	9860	0
115	20230724	185800	148043220	9860	9860	9860	9860	0
116	20230724	185700	148043220	9860	9860	9860	9860	0
117	20230724	185600	148043220	9860	9860	9860	9860	0
118	20230724	185500	148043220	9860	9860	9860	9860	0
119	20230724	185400	148043220	9860	9860	9860	9860	0
120	20230724	185300	148043220	9860	9860	9860	9860	0
121	20230724	185200	148043220	9860	9860	9860	9860	0
122	20230724	185100	148043220	9860	9860	9860	9860	50
123	20230724	185000	148043220	9860	9860	9860	9860	0
124	20230724	184900	148043220	9860	9860	9860	9860	0
125	20230724	184800	148043220	9860	9860	9860	9860	0
126	20230724	184700	148043220	9860	9860	9860	9860	0
127	20230724	184600	148043220	9860	9860	9860	9860	0
128	20230724	184500	148043220	9860	9860	9860	9860	0
129	20230724	184400	148043220	9860	9860	9860	9860	0
130	20230724	184300	148043220	9860	9860	9860	9860	0
131	20230724	184200	148043220	9860	9860	9860	9860	0
132	20230724	184100	148043220	9860	9860	9860	9860	0
133	20230724	184000	148043220	9860	9860	9860	9860	0
134	20230724	183900	148043220	9860	9860	9860	9860	0
135	20230724	183800	148043220	9860	9860	9860	9860	0
136	20230724	183700	148043220	9860	9860	9860	9860	0
137	20230724	183600	148043220	9860	9860	9860	9860	0
138	20230724	183500	148043220	9860	9860	9860	9860	0
139	20230724	183400	148043220	9860	9860	9860	9860	0
140	20230724	183300	148043220	9860	9860	9860	9860	0
141	20230724	183200	148043220	9860	9860	9860	9860	0
142	20230724	183100	148043220	9860	9860	9860	9860	0
143	20230724	183000	148043220	9860	9860	9860	9860	0
144	20230724	182900	148043220	9860	9860	9860	9860	0
145	20230724	182800	148043220	9860	9860	9860	9860	0
146	20230724	182700	148043220	9860	9860	9860	9860	0
147	20230724	182600	148043220	9860	9860	9860	9860	0
148	20230724	182500	148043220	9860	9860	9860	9860	0
149	20230724	182400	148043220	9860	9860	9860	9860	0
150	20230724	182300	148043220	9860	9860	9860	9860	0
151	20230724	182200	148043220	9860	9860	9860	9860	0
152	20230724	182100	148043220	9860	9860	9860	9860	50
153	20230724	182000	148043220	9860	9860	9860	9860	0
154	20230724	181900	148043220	9860	9860	9860	9860	0
155	20230724	181800	148043220	9860	9860	9860	9860	0
156	20230724	181700	148043220	9860	9860	9860	9860	0
157	20230724	181600	148043220	9860	9860	9860	9860	0
158	20230724	181500	148043220	9860	9860	9860	9860	0
159	20230724	181400	148043220	9860	9860	9860	9860	0
160	20230724	181300	148043220	9860	9860	9860	9860	0
161	20230724	181200	148043220	9860	9860	9860	9860	0
162	20230724	181100	148043220	9860	9860	9860	9860	0
163	20230724	181000	148043220	9860	9860	9860	9860	0
164	20230724	180900	148043220	9860	9860	9860	9860	0
165	20230724	180800	148043220	9860	9860	9860	9860	0
166	20230724	180700	148043220	9860	9860	9860	9860	0
167	20230724	180600	148043220	9860	9860	9860	9860	0
168	20230724	180500	148043220	9860	9860	9860	9860	0
169	20230724	180400	148043220	9860	9860	9860	9860	0
170	20230724	180300	148043220	9860	9860	9860	9860	0
171	20230724	180200	148043220	9860	9860	9860	9860	0
172	20230724	180100	148043220	9860	9860	9860	9860	0
173	20230724	180000	148043220	9860	9860	9860	9860	0
174	20230724	175900	148043220	9860	9860	9860	9860	0
175	20230724	175800	148043220	9860	9860	9860	9860	0
176	20230724	175700	148043220	9860	9860	9860	9860	0
177	20230724	175600	148043220	9860	9860	9860	9860	0
178	20230724	175500	148043220	9860	9860	9860	9860	0
179	20230724	175400	148043220	9860	9860	9860	9860	0
180	20230724	175300	148043220	9860	9860	9860	9860	0
181	20230724	175200	148043220	9860	9860	9860	9860	0
182	20230724	175100	148043220	9860	9860	9860	9860	50
183	20230724	175000	148043220	9860	9860	9860	9860	0
184	20230724	174900	148043220	9860	9860	9860	9860	0
185	20230724	174800	148043220	9860	9860	9860	9860	0
186	20230724	174700	148043220	9860	9860	9860	9860	0
187	20230724	174600	148043220	9860	9860	9860	9860	0
188	20230724	174500	148043220	9860	9860	9860	9860	0
189	20230724	174400	148043220	9860	9860	9860	9860	0
190	20230724	174300	148043220	9860	9860	9860	9860	0
191	20230724	174200	148043220	9860	9860	9860	9860	0
192	20230724	174100	148043220	9860	9860	9860	9860	0
193	20230724	174000	148043220	9860	9860	9860	9860	0
194	20230724	173900	148043220	9860	9860	9860	9860	0
195	20230724	173800	148043220	9860	9860	9860	9860	0
196	20230724	173700	148043220	9860	9860	9860	9860	0
197	20230724	173600	148043220	9860	9860	9860	9860	0
198	20230724	173500	148043220	9860	9860	9860	9860	0
199	20230724	173400	148043220	9860	9860	9860	9860	0
200	20230724	173300	148043220	9860	9860	9860	9860	0
201	20230724	173200	148043220	9860	9860	9860	9860	0
202	20230724	173100	148043220	9860	9860	9860	9860	0
203	20230724	173000	148043220	9860	9860	9860	9860	0
204	20230724	172900	148043220	9860	9860	9860	9860	0
205	20230724	172800	148043220	9860	9860	9860	9860	0
206	20230724	172700	148043220	9860	9860	9860	9860	0
207	20230724	172600	148043220	9860	9860	9860	9860	0
208	20230724	172500	148043220	9860	9860	9860	9860	0
209	20230724	172400	148043220	9860	9860	9860	9860	0
210	20230724	172300	148043220	9860	9860	9860	9860	0
211	20230724	172200	148043220	9860	9860	9860	9860	0
212	20230724	172100	148043220	9860	9860	9860	9860	50
213	20230724	172000	148043220	9860	9860	9860	9860	0
214	20230724	171900	148043220	9860	9860	9860	9860	0
215	20230724	171800	148043220	9860	9860	9860	9860	0
216	20230724	171700	148043220	9860	9860	9860	9860	0
217	20230724	171600	148043220	9860	9860	9860	9860	0
218	20230724	171500	148043220	9860	9860	9860	9860	0
219	20230724	171400	148043220	9860	9860	9860	9860	0
220	20230724	171300	148043220	9860	9860	9860	9860	0
221	20230724	171200	148043220	9860	9860	9860	9860	0
222	20230724	171100	148043220	9860	9860	9860	9860	0
223	20230724	171000	148043220	9860	9860	9860	9860	0
224	20230724	170900	148043220	9860	9860	9860	9860	0
225	20230724	170800	148043220	9860	9860	9860	9860	0
226	20230724	170700	148043220	9860	9860	9860	9860	0
227	20230724	170600	148043220	9860	9860	9860	9860	0
228	20230724	170500	148043220	9860	9860	9860	9860	0
229	20230724	170400	148043220	9860	9860	9860	9860	0
230	20230724	170300	148043220	9860	9860	9860	9860	0
231	20230724	170200	148043220	9860	9860	9860	9860	0
232	20230724	170100	148043220	9860	9860	9860	9860	0
233	20230724	170000	148043220	9860	9860	9860	9860	0
234	20230724	165900	148043220	9860	9860	9860	9860	0
235	20230724	165800	148043220	9860	9860	9860	9860	0
236	20230724	165700	148043220	9860	9860	9860	9860	0
237	20230724	165600	148043220	9860	9860	9860	9860	0
238	20230724	165500	148043220	9860	9860	9860	9860	0
239	20230724	165400	148043220	9860	9860	9860	9860	0
240	20230724	165300	148043220	9860	9860	9860	9860	0
241	20230724	165200	148043220	9860	9860	9860	9860	0
242	20230724	165100	148043220	9860	9860	9860	9860	50
243	20230724	165000	148043220	9860	9860	9860	9860	0
244	20230724	164900	148043220	9860	9860	9860	9860	0
245	20230724	164800	148043220	9860	9860	9860	9860	0
246	20230724	164700	148043220	9860	9860	9860	9860	0
247	20230724	164600	148043220	9860	9860	9860	9860	0
248	20230724	164500	148043220	9860	9860	9860	9860	0
249	20230724	164400	148043220	9860	9860	9860	9860	0
250	20230724	164300	148043220	9860	9860	9860	9860	0
251	20230724	164200	148043220	9860	9860	9860	9860	0
252	20230724	164100	148043220	9860	9860	9860	9860	0
253	20230724	164000	148043220	9860	9860	9860	9860	0
254	20230724	163900	148043220	9860	9860	9860	9860	0
255	20230724	163800	148043220	9860	9860	9860	9860	0
256	20230724	163700	148043220	9860	9860	9860	9860	0
257	20230724	163600	148043220	9860	9860	9860	9860	0
258	20230724	163500	148043220	9860	9860	9860	9860	0
259	20230724	163400	148043220	9860	9860	9860	9860	0
260	20230724	163300	148043220	9860	9860	9860	9860	0
261	20230724	163200	148043220	9860	9860	9860	9860	0
262	20230724	163100	148043220	9860	9860	9860	9860	0
263	20230724	163000	148043220	9860	9860	9860	9860	0
264	20230724	162900	148043220	9860	9860	9860	9860	0
265	20230724	162800	148043220	9860	9860	9860	9860	0
266	20230724	162700	148043220	9860	9860	9860	9860	0
267	20230724	162600	148043220	9860	9860	9860	9860	0
268	20230724	162500	148043220	9860	9860	9860	9860	0
269	20230724	162400	148043220	9860	9860	9860	9860	0
270	20230724	162300	148043220	9860	9860	9860	9860	0
271	20230724	162200	148043220	9860	9860	9860	9860	0
272	20230724	162100	148043220	9860	9860	9860	9860	50
273	20230724	162000	148043220	9860	9860	9860	9860	0
274	20230724	161900	148043220	9860	9860	9860	9860	0
275	20230724	161800	148043220	9860	9860	9860	9860	0
276	20230724	161700	148043220	9860	9860	9860	9860	0
277	20230724	161600	148043220	9860	9860	9860	9860	0
278	20230724	161500	148043220	9860	9860	9860	9860	0
279	20230724	161400	148043220	9860	9860	9860	9860	0
280	20230724	161300	148043220	9860	9860	9860	9860	0
281	20230724	161200	148043220	9860	9860	9860	9860	0
282	20230724	161100	148043220	9860	9860	9860	9860	0
283	20230724	161000	148043220	9860	9860	9860	9860	0
284	20230724	160900	148043220	9860	9860	9860	9860	0
285	20230724	160800	148043220	9860	9860	9860	9860	0
286	20230724	160700	148043220	9860	9860	9860	9860	0
287	20230724	160600	148043220	9860	9860	9860	9860	0
288	20230724	160500	148043220	9860	9860	9860	9860	0
289	20230724	160400	148043220	9860	9860	9860	9860	0
290	20230724	160300	148043220	9860	9860	9860	9860	0
291	20230724	160200	148043220	9860	9860	9860	9860	0
292	20230724	160100	148043220	9860	9860	9860	9860	0
293	20230724	160000	148043220	9860	9860	9860	9860	0
294	20230724	155900	148043220	9860	9860	9860	9860	0
295	20230724	155800	148043220	9860	9860	9860	9860	0
296	20230724	155700	148043220	9860	9860	9860	9860	0
297	20230724	155600	148043220	9860	9860	9860	9860	0
298	20230724	155500	148043220	9860	9860	9860	9860	0
299	20230724	155400	148043220	9860	9860	9860	9860	0
300	20230724	155300	148043220	9860	9860	9860	9860	0
301	20230724	155200	148043220	9860	9860	9860	9860	0
302	20230724	155100	148043220	9860	9860	9860	9860	50
303	20230724	155000	148043220	9860	9860	9860	9860	0
304	20230724	154900	148043220	9860	9860	9860	9860	0
305	20230724	154800	148043220	9860	9860	9860	9860	0
306	20230724	154700	148043220	9860	9860	9860	9860	0
307	20230724	154600	148043220	9860	9860	9860	9860	0
308	20230724	154500	148043220	9860	9860	9860	9860	0
309	20230724	154400	148043220	9860	9860	9860	9860	0
310	20230724	154300	148043220	9860	9860	9860	9860	0
311	20230724	154200	148043220	9860	9860	9860	9860	0
312	20230724	154100	148043220	9860	9860	9860	9860	0
313	20230724	154000	148043220	9860	9860	9860	9860	0
314	20230724	153900	148043220	9860	9860	9860	9860	0
315	20230724	153800	148043220	9860	9860	9860	9860	0
316	20230724	153700	148043220	9860	9860	9860	9860	0
317	20230724	153600	148043220	9860	9860	9860	9860	0
318	20230724	153500	148043220	9860	9860	9860	9860	0
319	20230724	153400	148043220	9860	9860	9860	9860	0
320	20230724	153300	148043220	9860	9860	9860	9860	0
321	20230724	153200	148043220	9860	9860	9860	9860	0
322	20230724	153100	148043220	9860	9860	9860	9860	0
323	20230724	153000	148043220	9860	9860	9860	9860	50
324	20230724	152900	147550220	9830	9830	9830	9830	0
325	20230724	152800	147550220	9830	9830	9830	9830	0
326	20230724	152700	147550220	9830	9830	9830	9830	0
327	20230724	152600	147550220	9830	9830	9830	9830	0
328	20230724	152500	147550220	9830	9830	9830	9830	0
329	20230724	152400	147550220	9830	9830	9830	9830	0
330	20230724	152300	147550220	9830	9830	9830	9830	0
331	20230724	152200	147550220	9830	9830	9830	9830	0
332	20230724	152100	147550220	9830	9830	9830	9830	0
333	20230724	152000	147550220	9830	9830	9830	9830	0
334	20230724	151900	147550220	9830	9830	9830	9830	0
335	20230724	151800	147550220	9830	9830	9830	9830	0
336	20230724	151700	147550220	9830	9830	9830	9830	0
337	20230724	151600	147550220	9830	9830	9830	9830	8
338	20230724	151500	147471580	9830	9830	9830	9830	100
339	20230724	151400	146488580	9830	9830	9830	9830	0
340	20230724	151300	146488580	9830	9830	9830	9830	9
341	20230724	151200	146400110	9860	9860	9860	9860	0
342	20230724	151100	146400110	9860	9860	9860	9860	10
343	20230724	151000	146301510	9830	9830	9830	9830	5
344	20230724	150900	146252360	9830	9830	9830	9830	0
345	20230724	150800	146252360	9830	9830	9830	9830	0
346	20230724	150700	146252360	9830	9830	9830	9830	0
347	20230724	150600	146252360	9830	9830	9830	9830	9
348	20230724	150500	146163890	9830	9830	9830	9830	0
349	20230724	150400	146163890	9830	9830	9830	9830	0
350	20230724	150300	146163890	9830	9830	9830	9830	5
351	20230724	150200	146114740	9860	9860	9860	9860	0
352	20230724	150100	146114740	9860	9830	9860	9830	63
353	20230724	150000	145495150	9830	9830	9830	9830	9
354	20230724	145900	145406680	9830	9840	9840	9830	6
355	20230724	145800	145347660	9830	9830	9830	9830	0
356	20230724	145700	145347660	9830	9830	9830	9830	4
357	20230724	145600	145308340	9830	9830	9830	9830	8
358	20230724	145500	145229700	9830	9860	9860	9830	68
359	20230724	145400	144559310	9830	9830	9830	9830	3
360	20230724	145300	144529820	9830	9830	9830	9830	11
361	20230724	145200	144421690	9830	9830	9830	9830	54
362	20230724	145100	143890870	9830	9830	9830	9830	6
363	20230724	145000	143831890	9830	9830	9830	9830	0
364	20230724	144900	143831890	9830	9830	9830	9830	66
365	20230724	144800	143183110	9830	9830	9830	9830	3
366	20230724	144700	143153620	9830	9830	9830	9830	93
367	20230724	144600	142239430	9830	9830	9830	9830	10
368	20230724	144500	142141130	9830	9830	9830	9830	4
369	20230724	144400	142101810	9830	9830	9830	9830	0
370	20230724	144300	142101810	9830	9830	9830	9830	13
371	20230724	144200	141974020	9830	9830	9830	9830	3
372	20230724	144100	141944530	9830	9830	9830	9830	3
373	20230724	144000	141915040	9830	9830	9830	9830	3
374	20230724	143900	141885550	9830	9830	9830	9830	11
375	20230724	143800	141777420	9830	9830	9830	9830	57
376	20230724	143700	141217110	9830	9830	9830	9830	3
377	20230724	143600	141187620	9830	9830	9830	9830	9
378	20230724	143500	141099150	9830	9830	9830	9830	9
379	20230724	143400	141010680	9830	9830	9830	9830	58
380	20230724	143300	140440540	9830	9830	9830	9830	7
381	20230724	143200	140371730	9830	9830	9830	9830	18
382	20230724	143100	140194790	9830	9830	9830	9830	3
383	20230724	143000	140165300	9830	9830	9830	9830	3
384	20230724	142900	140135810	9830	9830	9830	9830	10
385	20230724	142800	140037510	9830	9830	9830	9830	6
386	20230724	142700	139978530	9830	9830	9830	9830	0
387	20230724	142600	139978530	9830	9830	9830	9830	18
388	20230724	142500	139801590	9830	9830	9830	9830	5
389	20230724	142400	139752440	9830	9830	9830	9830	30
390	20230724	142300	139457540	9830	9830	9830	9830	303
391	20230724	142200	136479050	9830	9830	9840	9830	63
392	20230724	142100	135859220	9840	9840	9840	9840	12
393	20230724	142000	135741140	9830	9840	9840	9830	56
394	20230724	141900	135190390	9830	9830	9830	9830	11
395	20230724	141800	135082260	9830	9830	9830	9830	5
396	20230724	141700	135033110	9830	9830	9830	9830	3
397	20230724	141600	135003620	9830	9830	9830	9830	8
398	20230724	141500	134924980	9830	9830	9830	9830	3
399	20230724	141400	134895490	9830	9830	9830	9830	36
400	20230724	141300	134541610	9830	9830	9830	9830	0
401	20230724	141200	134541610	9830	9830	9830	9830	15
402	20230724	141100	134394160	9830	9830	9830	9830	3
403	20230724	141000	134364670	9830	9830	9830	9830	3
404	20230724	140900	134335180	9830	9830	9830	9830	55
405	20230724	140800	133794530	9830	9830	9830	9830	6
406	20230724	140700	133735550	9830	9830	9830	9830	0
407	20230724	140600	133735550	9830	9830	9830	9830	67
408	20230724	140500	133076940	9830	9830	9830	9830	3
409	20230724	140400	133047450	9830	9830	9830	9830	3
410	20230724	140300	133017960	9830	9830	9830	9830	3
411	20230724	140200	132988470	9840	9830	9840	9830	14
412	20230724	140100	132850810	9830	9830	9830	9830	3
413	20230724	140000	132821320	9830	9830	9830	9830	242
414	20230724	135900	130442460	9830	9830	9830	9830	10
415	20230724	135800	130344160	9830	9840	9840	9830	44
416	20230724	135700	129911230	9830	9830	9830	9830	6
417	20230724	135600	129852250	9830	9830	9830	9830	0
418	20230724	135500	129852250	9830	9830	9830	9830	38
419	20230724	135400	129478710	9830	9830	9830	9830	3
420	20230724	135300	129449220	9830	9830	9830	9830	3
421	20230724	135200	129419730	9830	9830	9830	9830	9
422	20230724	135100	129331260	9830	9830	9830	9830	33
423	20230724	135000	129006870	9840	9840	9840	9840	0
424	20230724	134900	129006870	9840	9830	9840	9830	32
425	20230724	134800	128692090	9840	9830	9840	9830	13
426	20230724	134700	128564200	9830	9830	9830	9830	3
427	20230724	134600	128534710	9830	9830	9830	9830	3
428	20230724	134500	128505220	9830	9830	9830	9830	14
429	20230724	134400	128367600	9830	9830	9830	9830	0
430	20230724	134300	128367600	9830	9840	9860	9830	35
431	20230724	134200	128023010	9830	9830	9840	9830	14
432	20230724	134100	127885340	9830	9830	9830	9830	6
433	20230724	134000	127826360	9830	9830	9830	9830	68
434	20230724	133900	127157920	9830	9830	9830	9830	12
435	20230724	133800	127039960	9830	9830	9830	9830	3
436	20230724	133700	127010470	9840	9830	9840	9830	9
437	20230724	133600	126921970	9830	9830	9830	9830	0
438	20230724	133500	126921970	9830	9840	9840	9830	1045
439	20230724	133400	116645230	9840	9840	9840	9840	2
440	20230724	133300	116625550	9840	9840	9840	9840	3
441	20230724	133200	116596030	9840	9840	9840	9840	12
442	20230724	133100	116477950	9850	9840	9850	9840	19
443	20230724	133000	116290860	9840	9840	9840	9840	26
444	20230724	132900	116035020	9840	9840	9840	9840	3
445	20230724	132800	116005500	9840	9840	9840	9840	11
446	20230724	132700	115897260	9840	9840	9840	9840	0
447	20230724	132600	115897260	9840	9840	9840	9840	32
448	20230724	132500	115582380	9840	9840	9840	9840	11
449	20230724	132400	115474140	9840	9840	9840	9840	3
450	20230724	132300	115444620	9840	9840	9840	9840	29
451	20230724	132200	115159260	9840	9840	9840	9840	12
452	20230724	132100	115041180	9840	9840	9840	9840	0
453	20230724	132000	115041180	9840	9840	9840	9840	6
454	20230724	131900	114982140	9840	9840	9840	9840	48
455	20230724	131800	114509820	9840	9840	9850	9840	20
456	20230724	131700	114312960	9840	9840	9840	9840	2
457	20230724	131600	114293280	9840	9840	9840	9840	3
458	20230724	131500	114263760	9840	9840	9840	9840	35
459	20230724	131400	113919360	9840	9840	9840	9840	6
460	20230724	131300	113860320	9840	9840	9840	9840	0
461	20230724	131200	113860320	9840	9840	9840	9840	12
462	20230724	131100	113742240	9840	9840	9840	9840	3
463	20230724	131000	113712720	9840	9840	9840	9840	3
464	20230724	130900	113683200	9840	9840	9840	9840	3
465	20230724	130800	113653680	9840	9840	9840	9840	66
466	20230724	130700	113004240	9840	9840	9840	9840	0
467	20230724	130600	113004240	9840	9840	9840	9840	14
468	20230724	130500	112866480	9840	9840	9840	9840	38
469	20230724	130400	112492560	9840	9840	9840	9840	3
470	20230724	130300	112463040	9840	9840	9840	9840	3
471	20230724	130200	112433520	9840	9840	9840	9840	6
472	20230724	130100	112374480	9840	9840	9840	9840	5
473	20230724	130000	112325280	9840	9840	9840	9840	5
474	20230724	125900	112276080	9840	9840	9840	9840	62
475	20230724	125800	111666000	9840	9850	9850	9840	52
476	20230724	125700	111153830	9850	9840	9850	9840	56
477	20230724	125600	110602260	9840	9840	9840	9840	0
478	20230724	125500	110602260	9840	9840	9840	9840	12
479	20230724	125400	110484180	9840	9840	9840	9840	3
480	20230724	125300	110454660	9840	9840	9840	9840	7
481	20230724	125200	110385780	9840	9840	9840	9840	3
482	20230724	125100	110356260	9840	9840	9840	9840	12
483	20230724	125000	110238180	9840	9840	9840	9840	53
484	20230724	124900	109716660	9840	9840	9840	9840	277
485	20230724	124800	106990980	9840	9840	9840	9840	10
486	20230724	124700	106892580	9840	9840	9840	9840	29
487	20230724	124600	106607220	9840	9840	9840	9840	3
488	20230724	124500	106577700	9840	9840	9840	9840	14
489	20230724	124400	106439940	9840	9840	9840	9840	0
490	20230724	124300	106439940	9840	9850	9850	9840	10
491	20230724	124200	106341530	9840	9840	9840	9840	2
492	20230724	124100	106321850	9840	9840	9840	9840	9
493	20230724	124000	106233290	9840	9850	9850	9840	325
494	20230724	123900	103032370	9850	9850	9850	9850	29
495	20230724	123800	102746720	9850	9850	9850	9850	10
496	20230724	123700	102648220	9850	9850	9850	9850	6
497	20230724	123600	102589120	9850	9850	9850	9850	27
498	20230724	123500	102323170	9850	9850	9850	9850	9
499	20230724	123400	102234520	9850	9850	9860	9850	10
500	20230724	123300	102136010	9850	9850	9850	9850	3
501	20230724	123200	102106460	9850	9850	9850	9850	29
502	20230724	123100	101820810	9850	9850	9850	9850	14
503	20230724	123000	101682910	9850	9850	9850	9850	0
504	20230724	122900	101682910	9850	9850	9850	9850	33
505	20230724	122800	101357860	9860	9850	9860	9850	19
506	20230724	122700	101170610	9850	9850	9850	9850	3
507	20230724	122600	101141060	9850	9850	9850	9850	3
508	20230724	122500	101111510	9850	9850	9850	9850	30
509	20230724	122400	100816010	9850	9850	9850	9850	8
510	20230724	122300	100737210	9850	9850	9850	9850	3
511	20230724	122200	100707660	9850	9850	9850	9850	9
512	20230724	122100	100619010	9850	9850	9850	9850	37
513	20230724	122000	100254560	9850	9850	9850	9850	6
514	20230724	121900	100195460	9850	9850	9850	9850	0
515	20230724	121800	100195460	9850	9850	9850	9850	39
516	20230724	121700	99811310	9850	9850	9850	9850	3
517	20230724	121600	99781760	9850	9850	9850	9850	3
518	20230724	121500	99752210	9850	9850	9850	9850	2
519	20230724	121400	99732510	9850	9860	9860	9850	45
520	20230724	121300	99289210	9850	9850	9850	9850	0
521	20230724	121200	99289210	9850	9850	9850	9850	6
522	20230724	121100	99230110	9850	9850	9850	9850	39
523	20230724	121000	98845960	9850	9850	9850	9850	6
524	20230724	120900	98786860	9850	9850	9850	9850	6
525	20230724	120800	98727760	9850	9850	9850	9850	8
526	20230724	120700	98648960	9850	9850	9850	9850	34
527	20230724	120600	98314060	9850	9850	9850	9850	9
528	20230724	120500	98225410	9850	9850	9850	9850	6
529	20230724	120400	98166310	9850	9850	9850	9850	41
530	20230724	120300	97762460	9850	9850	9850	9850	3
531	20230724	120200	97732910	9850	9850	9850	9850	8
532	20230724	120100	97654110	9850	9850	9850	9850	9
533	20230724	120000	97565460	9850	9850	9850	9850	32
534	20230724	115900	97250260	9850	9850	9850	9850	0
535	20230724	115800	97250260	9850	9850	9850	9850	5
536	20230724	115700	97201010	9850	9850	9850	9850	11
537	20230724	115600	97092660	9850	9850	9850	9850	34
538	20230724	115500	96757760	9850	9850	9850	9850	7
539	20230724	115400	96688810	9850	9850	9850	9850	16
540	20230724	115300	96531210	9850	9850	9850	9850	26
541	20230724	115200	96275110	9850	9850	9850	9850	6
542	20230724	115100	96216010	9850	9850	9850	9850	11
543	20230724	115000	96107660	9850	9850	9850	9850	3
544	20230724	114900	96078110	9850	9850	9850	9850	29
545	20230724	114800	95792460	9850	9850	9850	9850	3
546	20230724	114700	95762910	9850	9850	9850	9850	12
547	20230724	114600	95644710	9850	9850	9850	9850	30
548	20230724	114500	95349210	9850	9850	9850	9850	6
549	20230724	114400	95290110	9850	9850	9850	9850	8
550	20230724	114300	95211310	9850	9850	9850	9850	79
551	20230724	114200	94433160	9850	9850	9850	9850	28
552	20230724	114100	94157360	9860	9860	9860	9860	89
553	20230724	114000	93279820	9860	9850	9860	9850	14
554	20230724	113900	93141810	9850	9850	9850	9850	3
555	20230724	113800	93112260	9850	9850	9850	9850	30
556	20230724	113700	92816760	9850	9850	9850	9850	13
557	20230724	113600	92688710	9850	9850	9850	9850	0
558	20230724	113500	92688710	9850	9850	9850	9850	32
559	20230724	113400	92373510	9850	9850	9850	9850	9
560	20230724	113300	92284860	9850	9850	9850	9850	3
561	20230724	113200	92255310	9850	9850	9850	9850	2
562	20230724	113100	92235610	9850	9850	9850	9850	160
563	20230724	113000	90659610	9850	9850	9850	9850	8
564	20230724	112900	90580810	9850	9850	9850	9850	6
565	20230724	112800	90521710	9850	9850	9850	9850	29
566	20230724	112700	90236060	9850	9850	9850	9850	9
567	20230724	112600	90147410	9850	9850	9850	9850	3
568	20230724	112500	90117860	9850	9850	9850	9850	6
569	20230724	112400	90058760	9850	9850	9850	9850	87
570	20230724	112300	89201810	9850	9850	9850	9850	714
571	20230724	112200	82168910	9850	9850	9850	9850	0
572	20230724	112100	82168910	9850	9850	9850	9850	6
573	20230724	112000	82109810	9850	9850	9850	9850	36
574	20230724	111900	81755210	9850	9850	9850	9850	3
575	20230724	111800	81725660	9850	9850	9850	9850	3
576	20230724	111700	81696110	9860	9850	9860	9850	57
577	20230724	111600	81134620	9860	9860	9860	9860	0
578	20230724	111500	81134620	9860	9850	9860	9850	4
579	20230724	111400	81095200	9860	9850	9860	9850	12
580	20230724	111300	80976910	9850	9850	9850	9850	33
581	20230724	111200	80651860	9850	9850	9850	9850	606
582	20230724	111100	74682760	9850	9850	9850	9850	3
583	20230724	111000	74653210	9850	9850	9850	9850	14
584	20230724	110900	74515310	9850	9850	9850	9850	3
585	20230724	110800	74485760	9850	9850	9850	9850	6
586	20230724	110700	74426660	9850	9850	9850	9850	7
587	20230724	110600	74357710	9850	9850	9850	9850	53
588	20230724	110500	73835660	9850	9850	9850	9850	3
589	20230724	110400	73806110	9850	9850	9850	9850	3
590	20230724	110300	73776560	9850	9850	9850	9850	11
591	20230724	110200	73668210	9850	9850	9850	9850	29
592	20230724	110100	73382560	9850	9850	9850	9850	3
593	20230724	110000	73353010	9860	9850	9860	9850	414
594	20230724	105900	69275090	9860	9860	9860	9860	8
595	20230724	105800	69196210	9860	9860	9860	9860	6
596	20230724	105700	69137050	9860	9860	9860	9860	10
597	20230724	105600	69038450	9860	9860	9860	9860	3
598	20230724	105500	69008870	9860	9860	9860	9860	56
599	20230724	105400	68456710	9850	9850	9850	9850	6
600	20230724	105300	68397610	9850	9850	9850	9850	6
601	20230724	105200	68338510	9850	9850	9850	9850	33
602	20230724	105100	68013460	9850	9850	9850	9850	3
603	20230724	105000	67983910	9850	9850	9850	9850	9
604	20230724	104900	67895260	9850	9850	9850	9850	2
605	20230724	104800	67875560	9850	9850	9850	9850	17
606	20230724	104700	67708110	9850	9850	9850	9850	0
607	20230724	104600	67708110	9850	9850	9860	9850	36
608	20230724	104500	67353280	9850	9860	9860	9850	32
609	20230724	104400	67037790	9860	9860	9860	9860	7
610	20230724	104300	66968770	9860	9860	9860	9860	11
611	20230724	104200	66860310	9860	9860	9860	9860	0
612	20230724	104100	66860310	9860	9860	9860	9860	39
613	20230724	104000	66475770	9860	9860	9860	9860	8
614	20230724	103900	66396890	9860	9860	9860	9860	3
615	20230724	103800	66367310	9860	9860	9860	9860	3
616	20230724	103700	66337730	9850	9850	9850	9850	6
617	20230724	103600	66278630	9850	9860	9860	9850	13
618	20230724	103500	66150540	9850	9850	9850	9850	6
619	20230724	103400	66091440	9850	9850	9850	9850	57
620	20230724	103300	65529990	9850	9850	9850	9850	8
621	20230724	103200	65451190	9850	9850	9850	9850	3
622	20230724	103100	65421640	9850	9850	9850	9850	5
623	20230724	103000	65372390	9850	9850	9850	9850	60
624	20230724	102900	64781390	9850	9850	9850	9850	6
625	20230724	102800	64722290	9850	9850	9850	9850	3
626	20230724	102700	64692740	9850	9850	9850	9850	6
627	20230724	102600	64633640	9850	9860	9860	9850	2991
628	20230724	102500	35169780	9860	9860	9860	9860	6
629	20230724	102400	35110620	9860	9860	9860	9860	0
630	20230724	102300	35110620	9860	9860	9860	9860	12
631	20230724	102200	34992300	9860	9860	9860	9860	0
632	20230724	102100	34992300	9860	9860	9860	9860	7
633	20230724	102000	34923280	9860	9860	9860	9860	213
634	20230724	101900	32823100	9860	9860	9860	9860	37
635	20230724	101800	32458280	9860	9860	9860	9860	6
636	20230724	101700	32399120	9860	9860	9860	9860	6
637	20230724	101600	32339960	9860	9860	9860	9860	36
638	20230724	101500	31985000	9860	9870	9870	9860	5
639	20230724	101400	31935680	9870	9870	9870	9870	2
640	20230724	101300	31915940	9870	9860	9870	9860	12
641	20230724	101200	31797610	9860	9860	9860	9860	29
642	20230724	101100	31511670	9860	9860	9860	9860	6
643	20230724	101000	31452510	9860	9860	9860	9860	4
644	20230724	100900	31413070	9860	9860	9860	9860	38
645	20230724	100800	31038390	9860	9860	9860	9860	6
646	20230724	100700	30979230	9870	9870	9870	9870	0
647	20230724	100600	30979230	9870	9870	9870	9870	8
648	20230724	100500	30900270	9870	9870	9870	9870	28
649	20230724	100400	30623910	9870	9870	9870	9870	2
650	20230724	100300	30604170	9870	9870	9870	9870	11
651	20230724	100200	30495600	9870	9870	9870	9870	3
652	20230724	100100	30465990	9870	9870	9870	9870	51
653	20230724	100000	29962620	9870	9860	9870	9860	11
654	20230724	095900	29854110	9860	9860	9860	9860	346
655	20230724	095800	26442550	9860	9860	9860	9860	6
656	20230724	095700	26383390	9860	9860	9860	9860	6
657	20230724	095600	26324230	9860	9870	9870	9860	38
658	20230724	095500	25949280	9860	9860	9860	9860	7
659	20230724	095400	25880260	9860	9860	9860	9860	6
660	20230724	095300	25821100	9870	9870	9870	9870	414
661	20230724	095200	21734920	9870	9870	9870	9870	12
662	20230724	095100	21616480	9870	9870	9870	9870	26
663	20230724	095000	21359860	9870	9870	9870	9870	0
664	20230724	094900	21359860	9870	9870	9870	9870	9
665	20230724	094800	21271030	9870	9870	9870	9870	4
666	20230724	094700	21231550	9870	9870	9870	9870	27
667	20230724	094600	20965060	9870	9870	9870	9870	9
668	20230724	094500	20876230	9870	9870	9870	9870	0
669	20230724	094400	20876230	9870	9870	9870	9870	0
670	20230724	094300	20876230	9870	9870	9870	9870	27
671	20230724	094200	20609740	9870	9870	9870	9870	7
672	20230724	094100	20540650	9870	9870	9870	9870	0
673	20230724	094000	20540650	9870	9870	9870	9870	26
674	20230724	093900	20284030	9870	9870	9870	9870	100
675	20230724	093800	19297030	9870	9870	9870	9870	0
676	20230724	093700	19297030	9870	9870	9870	9870	0
677	20230724	093600	19297030	9870	9870	9870	9870	79
678	20230724	093500	18517300	9870	9870	9870	9870	0
679	20230724	093400	18517300	9870	9870	9870	9870	4
680	20230724	093300	18477820	9870	9870	9870	9870	26
681	20230724	093200	18221200	9880	9880	9880	9880	1
682	20230724	093100	18211320	9870	9870	9870	9870	301
683	20230724	093000	15240450	9870	9870	9870	9870	0
684	20230724	092900	15240450	9870	9870	9870	9870	27
685	20230724	092800	14973960	9880	9880	9880	9880	0
686	20230724	092700	14973960	9880	9880	9880	9880	210
687	20230724	092600	12899160	9900	9890	9900	9890	102
688	20230724	092500	11889630	9890	9890	9890	9890	0
689	20230724	092400	11889630	9890	9890	9890	9890	0
690	20230724	092300	11889630	9890	9890	9890	9890	0
691	20230724	092200	11889630	9890	9890	9890	9890	5
692	20230724	092100	11840180	9880	9880	9880	9880	0
693	20230724	092000	11840180	9880	9880	9880	9880	0
694	20230724	091900	11840180	9880	9880	9880	9880	0
695	20230724	091800	11840180	9880	9880	9880	9880	42
696	20230724	091700	11425220	9870	9870	9870	9870	10
697	20230724	091600	11326520	9870	9870	9870	9870	0
698	20230724	091500	11326520	9870	9870	9870	9870	26
699	20230724	091400	11069900	9870	9870	9870	9870	0
700	20230724	091300	11069900	9870	9870	9870	9870	0
701	20230724	091200	11069900	9870	9870	9870	9870	0
702	20230724	091100	11069900	9870	9870	9870	9870	154
703	20230724	091000	9549920	9870	9870	9870	9870	0
704	20230724	090900	9549920	9870	9870	9870	9870	280
705	20230724	090800	6786320	9870	9870	9870	9870	145
706	20230724	090700	5355170	9880	9880	9880	9880	0
707	20230724	090600	5355170	9880	9880	9880	9880	8
708	20230724	090500	5276130	9880	9880	9880	9880	31
709	20230724	090400	4969850	9880	9880	9880	9880	500
710	20230724	090300	29850	9950	9950	9950	9950	0
711	20230724	090200	29850	9950	9950	9950	9950	0
712	20230724	090100	29850	9950	9950	9950	9950	0
713	20230724	090000	29850	9950	9950	9950	9950	3