KissMeData/155660/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	200100	267158025	4655	4655	4655	4655	2071
3	20230724	200000	267158025	4655	4655	4655	4655	0
4	20230724	195900	267158025	4655	4655	4655	4655	0
5	20230724	195800	267158025	4655	4655	4655	4655	0
6	20230724	195700	267158025	4655	4655	4655	4655	0
7	20230724	195600	267158025	4655	4655	4655	4655	0
8	20230724	195500	267158025	4655	4655	4655	4655	0
9	20230724	195400	267158025	4655	4655	4655	4655	0
10	20230724	195300	267158025	4655	4655	4655	4655	0
11	20230724	195200	267158025	4655	4655	4655	4655	0
12	20230724	195100	267158025	4655	4655	4655	4655	0
13	20230724	195000	267158025	4655	4655	4655	4655	0
14	20230724	194900	267158025	4655	4655	4655	4655	0
15	20230724	194800	267158025	4655	4655	4655	4655	0
16	20230724	194700	267158025	4655	4655	4655	4655	0
17	20230724	194600	267158025	4655	4655	4655	4655	0
18	20230724	194500	267158025	4655	4655	4655	4655	0
19	20230724	194400	267158025	4655	4655	4655	4655	0
20	20230724	194300	267158025	4655	4655	4655	4655	0
21	20230724	194200	267158025	4655	4655	4655	4655	0
22	20230724	194100	267158025	4655	4655	4655	4655	0
23	20230724	194000	267158025	4655	4655	4655	4655	0
24	20230724	193900	267158025	4655	4655	4655	4655	0
25	20230724	193800	267158025	4655	4655	4655	4655	0
26	20230724	193700	267158025	4655	4655	4655	4655	0
27	20230724	193600	267158025	4655	4655	4655	4655	0
28	20230724	193500	267158025	4655	4655	4655	4655	0
29	20230724	193400	267158025	4655	4655	4655	4655	0
30	20230724	193300	267158025	4655	4655	4655	4655	0
31	20230724	193200	267158025	4655	4655	4655	4655	0
32	20230724	193100	267158025	4655	4655	4655	4655	2071
33	20230724	193000	267158025	4655	4655	4655	4655	0
34	20230724	192900	267158025	4655	4655	4655	4655	0
35	20230724	192800	267158025	4655	4655	4655	4655	0
36	20230724	192700	267158025	4655	4655	4655	4655	0
37	20230724	192600	267158025	4655	4655	4655	4655	0
38	20230724	192500	267158025	4655	4655	4655	4655	0
39	20230724	192400	267158025	4655	4655	4655	4655	0
40	20230724	192300	267158025	4655	4655	4655	4655	0
41	20230724	192200	267158025	4655	4655	4655	4655	0
42	20230724	192100	267158025	4655	4655	4655	4655	0
43	20230724	192000	267158025	4655	4655	4655	4655	0
44	20230724	191900	267158025	4655	4655	4655	4655	0
45	20230724	191800	267158025	4655	4655	4655	4655	0
46	20230724	191700	267158025	4655	4655	4655	4655	0
47	20230724	191600	267158025	4655	4655	4655	4655	0
48	20230724	191500	267158025	4655	4655	4655	4655	0
49	20230724	191400	267158025	4655	4655	4655	4655	0
50	20230724	191300	267158025	4655	4655	4655	4655	0
51	20230724	191200	267158025	4655	4655	4655	4655	0
52	20230724	191100	267158025	4655	4655	4655	4655	0
53	20230724	191000	267158025	4655	4655	4655	4655	0
54	20230724	190900	267158025	4655	4655	4655	4655	0
55	20230724	190800	267158025	4655	4655	4655	4655	0
56	20230724	190700	267158025	4655	4655	4655	4655	0
57	20230724	190600	267158025	4655	4655	4655	4655	0
58	20230724	190500	267158025	4655	4655	4655	4655	0
59	20230724	190400	267158025	4655	4655	4655	4655	0
60	20230724	190300	267158025	4655	4655	4655	4655	0
61	20230724	190200	267158025	4655	4655	4655	4655	0
62	20230724	190100	267158025	4655	4655	4655	4655	2071
63	20230724	190000	267158025	4655	4655	4655	4655	0
64	20230724	185900	267158025	4655	4655	4655	4655	0
65	20230724	185800	267158025	4655	4655	4655	4655	0
66	20230724	185700	267158025	4655	4655	4655	4655	0
67	20230724	185600	267158025	4655	4655	4655	4655	0
68	20230724	185500	267158025	4655	4655	4655	4655	0
69	20230724	185400	267158025	4655	4655	4655	4655	0
70	20230724	185300	267158025	4655	4655	4655	4655	0
71	20230724	185200	267158025	4655	4655	4655	4655	0
72	20230724	185100	267158025	4655	4655	4655	4655	0
73	20230724	185000	267158025	4655	4655	4655	4655	0
74	20230724	184900	267158025	4655	4655	4655	4655	0
75	20230724	184800	267158025	4655	4655	4655	4655	0
76	20230724	184700	267158025	4655	4655	4655	4655	0
77	20230724	184600	267158025	4655	4655	4655	4655	0
78	20230724	184500	267158025	4655	4655	4655	4655	0
79	20230724	184400	267158025	4655	4655	4655	4655	0
80	20230724	184300	267158025	4655	4655	4655	4655	0
81	20230724	184200	267158025	4655	4655	4655	4655	0
82	20230724	184100	267158025	4655	4655	4655	4655	0
83	20230724	184000	267158025	4655	4655	4655	4655	0
84	20230724	183900	267158025	4655	4655	4655	4655	0
85	20230724	183800	267158025	4655	4655	4655	4655	0
86	20230724	183700	267158025	4655	4655	4655	4655	0
87	20230724	183600	267158025	4655	4655	4655	4655	0
88	20230724	183500	267158025	4655	4655	4655	4655	0
89	20230724	183400	267158025	4655	4655	4655	4655	0
90	20230724	183300	267158025	4655	4655	4655	4655	0
91	20230724	183200	267158025	4655	4655	4655	4655	0
92	20230724	183100	267158025	4655	4655	4655	4655	2071
93	20230724	183000	267158025	4655	4655	4655	4655	0
94	20230724	182900	267158025	4655	4655	4655	4655	0
95	20230724	182800	267158025	4655	4655	4655	4655	0
96	20230724	182700	267158025	4655	4655	4655	4655	0
97	20230724	182600	267158025	4655	4655	4655	4655	0
98	20230724	182500	267158025	4655	4655	4655	4655	0
99	20230724	182400	267158025	4655	4655	4655	4655	0
100	20230724	182300	267158025	4655	4655	4655	4655	0
101	20230724	182200	267158025	4655	4655	4655	4655	0
102	20230724	182100	267158025	4655	4655	4655	4655	0
103	20230724	182000	267158025	4655	4655	4655	4655	0
104	20230724	181900	267158025	4655	4655	4655	4655	0
105	20230724	181800	267158025	4655	4655	4655	4655	0
106	20230724	181700	267158025	4655	4655	4655	4655	0
107	20230724	181600	267158025	4655	4655	4655	4655	0
108	20230724	181500	267158025	4655	4655	4655	4655	0
109	20230724	181400	267158025	4655	4655	4655	4655	0
110	20230724	181300	267158025	4655	4655	4655	4655	0
111	20230724	181200	267158025	4655	4655	4655	4655	0
112	20230724	181100	267158025	4655	4655	4655	4655	0
113	20230724	181000	267158025	4655	4655	4655	4655	0
114	20230724	180900	267158025	4655	4655	4655	4655	0
115	20230724	180800	267158025	4655	4655	4655	4655	0
116	20230724	180700	267158025	4655	4655	4655	4655	0
117	20230724	180600	267158025	4655	4655	4655	4655	0
118	20230724	180500	267158025	4655	4655	4655	4655	0
119	20230724	180400	267158025	4655	4655	4655	4655	0
120	20230724	180300	267158025	4655	4655	4655	4655	0
121	20230724	180200	267158025	4655	4655	4655	4655	0
122	20230724	180100	267158025	4655	4655	4655	4655	2071
123	20230724	180000	267158025	4655	4655	4655	4655	0
124	20230724	175900	267158025	4655	4655	4655	4655	0
125	20230724	175800	267158025	4655	4655	4655	4655	0
126	20230724	175700	267158025	4655	4655	4655	4655	0
127	20230724	175600	267158025	4655	4655	4655	4655	0
128	20230724	175500	267158025	4655	4655	4655	4655	0
129	20230724	175400	267158025	4655	4655	4655	4655	0
130	20230724	175300	267158025	4655	4655	4655	4655	0
131	20230724	175200	267158025	4655	4655	4655	4655	0
132	20230724	175100	267158025	4655	4655	4655	4655	0
133	20230724	175000	267158025	4655	4655	4655	4655	0
134	20230724	174900	267158025	4655	4655	4655	4655	0
135	20230724	174800	267158025	4655	4655	4655	4655	0
136	20230724	174700	267158025	4655	4655	4655	4655	0
137	20230724	174600	267158025	4655	4655	4655	4655	0
138	20230724	174500	267158025	4655	4655	4655	4655	0
139	20230724	174400	267158025	4655	4655	4655	4655	0
140	20230724	174300	267158025	4655	4655	4655	4655	0
141	20230724	174200	267158025	4655	4655	4655	4655	0
142	20230724	174100	267158025	4655	4655	4655	4655	0
143	20230724	174000	267158025	4655	4655	4655	4655	0
144	20230724	173900	267158025	4655	4655	4655	4655	0
145	20230724	173800	267158025	4655	4655	4655	4655	0
146	20230724	173700	267158025	4655	4655	4655	4655	0
147	20230724	173600	267158025	4655	4655	4655	4655	0
148	20230724	173500	267158025	4655	4655	4655	4655	0
149	20230724	173400	267158025	4655	4655	4655	4655	0
150	20230724	173300	267158025	4655	4655	4655	4655	0
151	20230724	173200	267158025	4655	4655	4655	4655	0
152	20230724	173100	267158025	4655	4655	4655	4655	2071
153	20230724	173000	267158025	4655	4655	4655	4655	0
154	20230724	172900	267158025	4655	4655	4655	4655	0
155	20230724	172800	267158025	4655	4655	4655	4655	0
156	20230724	172700	267158025	4655	4655	4655	4655	0
157	20230724	172600	267158025	4655	4655	4655	4655	0
158	20230724	172500	267158025	4655	4655	4655	4655	0
159	20230724	172400	267158025	4655	4655	4655	4655	0
160	20230724	172300	267158025	4655	4655	4655	4655	0
161	20230724	172200	267158025	4655	4655	4655	4655	0
162	20230724	172100	267158025	4655	4655	4655	4655	0
163	20230724	172000	267158025	4655	4655	4655	4655	0
164	20230724	171900	267158025	4655	4655	4655	4655	0
165	20230724	171800	267158025	4655	4655	4655	4655	0
166	20230724	171700	267158025	4655	4655	4655	4655	0
167	20230724	171600	267158025	4655	4655	4655	4655	0
168	20230724	171500	267158025	4655	4655	4655	4655	0
169	20230724	171400	267158025	4655	4655	4655	4655	0
170	20230724	171300	267158025	4655	4655	4655	4655	0
171	20230724	171200	267158025	4655	4655	4655	4655	0
172	20230724	171100	267158025	4655	4655	4655	4655	0
173	20230724	171000	267158025	4655	4655	4655	4655	0
174	20230724	170900	267158025	4655	4655	4655	4655	0
175	20230724	170800	267158025	4655	4655	4655	4655	0
176	20230724	170700	267158025	4655	4655	4655	4655	0
177	20230724	170600	267158025	4655	4655	4655	4655	0
178	20230724	170500	267158025	4655	4655	4655	4655	0
179	20230724	170400	267158025	4655	4655	4655	4655	0
180	20230724	170300	267158025	4655	4655	4655	4655	0
181	20230724	170200	267158025	4655	4655	4655	4655	0
182	20230724	170100	267158025	4655	4655	4655	4655	2071
183	20230724	170000	267158025	4655	4655	4655	4655	0
184	20230724	165900	267158025	4655	4655	4655	4655	0
185	20230724	165800	267158025	4655	4655	4655	4655	0
186	20230724	165700	267158025	4655	4655	4655	4655	0
187	20230724	165600	267158025	4655	4655	4655	4655	0
188	20230724	165500	267158025	4655	4655	4655	4655	0
189	20230724	165400	267158025	4655	4655	4655	4655	0
190	20230724	165300	267158025	4655	4655	4655	4655	0
191	20230724	165200	267158025	4655	4655	4655	4655	0
192	20230724	165100	267158025	4655	4655	4655	4655	0
193	20230724	165000	267158025	4655	4655	4655	4655	0
194	20230724	164900	267158025	4655	4655	4655	4655	0
195	20230724	164800	267158025	4655	4655	4655	4655	0
196	20230724	164700	267158025	4655	4655	4655	4655	0
197	20230724	164600	267158025	4655	4655	4655	4655	0
198	20230724	164500	267158025	4655	4655	4655	4655	0
199	20230724	164400	267158025	4655	4655	4655	4655	0
200	20230724	164300	267158025	4655	4655	4655	4655	0
201	20230724	164200	267158025	4655	4655	4655	4655	0
202	20230724	164100	267158025	4655	4655	4655	4655	0
203	20230724	164000	267158025	4655	4655	4655	4655	0
204	20230724	163900	267158025	4655	4655	4655	4655	0
205	20230724	163800	267158025	4655	4655	4655	4655	0
206	20230724	163700	267158025	4655	4655	4655	4655	0
207	20230724	163600	267158025	4655	4655	4655	4655	0
208	20230724	163500	267158025	4655	4655	4655	4655	0
209	20230724	163400	267158025	4655	4655	4655	4655	0
210	20230724	163300	267158025	4655	4655	4655	4655	0
211	20230724	163200	267158025	4655	4655	4655	4655	0
212	20230724	163100	267158025	4655	4655	4655	4655	2071
213	20230724	163000	267158025	4655	4655	4655	4655	0
214	20230724	162900	267158025	4655	4655	4655	4655	0
215	20230724	162800	267158025	4655	4655	4655	4655	0
216	20230724	162700	267158025	4655	4655	4655	4655	0
217	20230724	162600	267158025	4655	4655	4655	4655	0
218	20230724	162500	267158025	4655	4655	4655	4655	0
219	20230724	162400	267158025	4655	4655	4655	4655	0
220	20230724	162300	267158025	4655	4655	4655	4655	0
221	20230724	162200	267158025	4655	4655	4655	4655	0
222	20230724	162100	267158025	4655	4655	4655	4655	0
223	20230724	162000	267158025	4655	4655	4655	4655	0
224	20230724	161900	267158025	4655	4655	4655	4655	0
225	20230724	161800	267158025	4655	4655	4655	4655	0
226	20230724	161700	267158025	4655	4655	4655	4655	0
227	20230724	161600	267158025	4655	4655	4655	4655	0
228	20230724	161500	267158025	4655	4655	4655	4655	0
229	20230724	161400	267158025	4655	4655	4655	4655	0
230	20230724	161300	267158025	4655	4655	4655	4655	0
231	20230724	161200	267158025	4655	4655	4655	4655	0
232	20230724	161100	267158025	4655	4655	4655	4655	0
233	20230724	161000	267158025	4655	4655	4655	4655	0
234	20230724	160900	267158025	4655	4655	4655	4655	0
235	20230724	160800	267158025	4655	4655	4655	4655	0
236	20230724	160700	267158025	4655	4655	4655	4655	0
237	20230724	160600	267158025	4655	4655	4655	4655	0
238	20230724	160500	267158025	4655	4655	4655	4655	0
239	20230724	160400	267158025	4655	4655	4655	4655	0
240	20230724	160300	267158025	4655	4655	4655	4655	0
241	20230724	160200	267158025	4655	4655	4655	4655	0
242	20230724	160100	267158025	4655	4655	4655	4655	2071
243	20230724	160000	267158025	4655	4655	4655	4655	0
244	20230724	155900	267158025	4655	4655	4655	4655	0
245	20230724	155800	267158025	4655	4655	4655	4655	0
246	20230724	155700	267158025	4655	4655	4655	4655	0
247	20230724	155600	267158025	4655	4655	4655	4655	0
248	20230724	155500	267158025	4655	4655	4655	4655	0
249	20230724	155400	267158025	4655	4655	4655	4655	0
250	20230724	155300	267158025	4655	4655	4655	4655	0
251	20230724	155200	267158025	4655	4655	4655	4655	0
252	20230724	155100	267158025	4655	4655	4655	4655	0
253	20230724	155000	267158025	4655	4655	4655	4655	0
254	20230724	154900	267158025	4655	4655	4655	4655	0
255	20230724	154800	267158025	4655	4655	4655	4655	0
256	20230724	154700	267158025	4655	4655	4655	4655	0
257	20230724	154600	267158025	4655	4655	4655	4655	0
258	20230724	154500	267158025	4655	4655	4655	4655	0
259	20230724	154400	267158025	4655	4655	4655	4655	0
260	20230724	154300	267158025	4655	4655	4655	4655	0
261	20230724	154200	267158025	4655	4655	4655	4655	0
262	20230724	154100	267158025	4655	4655	4655	4655	0
263	20230724	154000	267158025	4655	4655	4655	4655	0
264	20230724	153900	267158025	4655	4655	4655	4655	0
265	20230724	153800	267158025	4655	4655	4655	4655	0
266	20230724	153700	267158025	4655	4655	4655	4655	0
267	20230724	153600	267158025	4655	4655	4655	4655	0
268	20230724	153500	267158025	4655	4655	4655	4655	0
269	20230724	153400	267158025	4655	4655	4655	4655	0
270	20230724	153300	267158025	4655	4655	4655	4655	0
271	20230724	153200	267158025	4655	4655	4655	4655	0
272	20230724	153100	267158025	4655	4655	4655	4655	2071
273	20230724	153000	267158025	4655	4655	4655	4655	2071
274	20230724	152900	257517520	4655	4655	4655	4655	0
275	20230724	152800	257517520	4655	4655	4655	4655	0
276	20230724	152700	257517520	4655	4655	4655	4655	0
277	20230724	152600	257517520	4655	4655	4655	4655	0
278	20230724	152500	257517520	4655	4655	4655	4655	0
279	20230724	152400	257517520	4655	4655	4655	4655	0
280	20230724	152300	257517520	4655	4655	4655	4655	0
281	20230724	152200	257517520	4655	4655	4655	4655	0
282	20230724	152100	257517520	4655	4655	4655	4655	0
283	20230724	152000	257517520	4655	4655	4655	4655	0
284	20230724	151900	257517520	4655	4585	4655	4585	2395
285	20230724	151800	246445650	4605	4605	4605	4605	0
286	20230724	151700	246445650	4605	4605	4605	4605	0
287	20230724	151600	246445650	4605	4605	4605	4605	1
288	20230724	151500	246441045	4600	4600	4600	4600	0
289	20230724	151400	246441045	4600	4600	4600	4600	0
290	20230724	151300	246441045	4600	4600	4600	4600	50
291	20230724	151200	246211045	4600	4600	4600	4600	0
292	20230724	151100	246211045	4600	4600	4600	4600	0
293	20230724	151000	246211045	4600	4600	4600	4600	0
294	20230724	150900	246211045	4600	4605	4605	4600	16
295	20230724	150800	246137420	4600	4585	4600	4580	505
296	20230724	150700	243823185	4590	4590	4600	4590	102
297	20230724	150600	243354995	4585	4585	4585	4585	0
298	20230724	150500	243354995	4585	4585	4585	4585	0
299	20230724	150400	243354995	4585	4590	4590	4585	800
300	20230724	150300	239686570	4590	4590	4590	4590	1016
301	20230724	150200	235023130	4590	4590	4590	4590	0
302	20230724	150100	235023130	4590	4590	4590	4590	0
303	20230724	150000	235023130	4590	4590	4590	4590	1200
304	20230724	145900	229515130	4590	4590	4590	4590	0
305	20230724	145800	229515130	4590	4590	4590	4590	290
306	20230724	145700	228184030	4590	4590	4590	4590	500
307	20230724	145600	225889030	4590	4590	4590	4590	0
308	20230724	145500	225889030	4590	4590	4590	4590	0
309	20230724	145400	225889030	4590	4600	4600	4590	300
310	20230724	145300	224510500	4605	4605	4605	4605	0
311	20230724	145200	224510500	4605	4605	4605	4605	50
312	20230724	145100	224280250	4610	4610	4610	4610	0
313	20230724	145000	224280250	4610	4610	4610	4610	0
314	20230724	144900	224280250	4610	4610	4610	4610	0
315	20230724	144800	224280250	4610	4610	4610	4610	0
316	20230724	144700	224280250	4610	4610	4610	4610	0
317	20230724	144600	224280250	4610	4605	4610	4605	100
318	20230724	144500	223819265	4600	4600	4600	4600	0
319	20230724	144400	223819265	4600	4600	4600	4600	0
320	20230724	144300	223819265	4600	4600	4600	4600	0
321	20230724	144200	223819265	4600	4600	4600	4600	1
322	20230724	144100	223814665	4605	4605	4605	4605	0
323	20230724	144000	223814665	4605	4605	4605	4605	0
324	20230724	143900	223814665	4605	4605	4605	4605	0
325	20230724	143800	223814665	4605	4605	4605	4605	17
326	20230724	143700	223736380	4605	4605	4605	4605	83
327	20230724	143600	223354165	4605	4605	4605	4605	0
328	20230724	143500	223354165	4605	4605	4605	4605	0
329	20230724	143400	223354165	4605	4605	4605	4605	3
330	20230724	143300	223340350	4605	4605	4605	4605	0
331	20230724	143200	223340350	4605	4605	4605	4605	1
332	20230724	143100	223335745	4590	4590	4590	4590	0
333	20230724	143000	223335745	4590	4590	4590	4590	0
334	20230724	142900	223335745	4590	4590	4590	4590	0
335	20230724	142800	223335745	4590	4590	4590	4590	226
336	20230724	142700	222298405	4595	4595	4595	4595	0
337	20230724	142600	222298405	4595	4595	4595	4595	359
338	20230724	142500	220648800	4600	4600	4600	4600	0
339	20230724	142400	220648800	4600	4600	4600	4600	41
340	20230724	142300	220460200	4600	4600	4600	4600	0
341	20230724	142200	220460200	4600	4600	4600	4600	0
342	20230724	142100	220460200	4600	4600	4600	4600	0
343	20230724	142000	220460200	4600	4600	4600	4600	0
344	20230724	141900	220460200	4600	4600	4600	4600	0
345	20230724	141800	220460200	4600	4600	4600	4600	16
346	20230724	141700	220386600	4600	4600	4600	4600	0
347	20230724	141600	220386600	4600	4600	4600	4600	0
348	20230724	141500	220386600	4600	4600	4600	4600	7
349	20230724	141400	220354400	4600	4600	4600	4600	4
350	20230724	141300	220336000	4600	4600	4600	4600	4
351	20230724	141200	220317600	4600	4600	4600	4600	8
352	20230724	141100	220280800	4610	4610	4610	4610	0
353	20230724	141000	220280800	4610	4610	4610	4610	130
354	20230724	140900	219681500	4605	4605	4605	4605	10
355	20230724	140800	219635450	4600	4600	4600	4600	0
356	20230724	140700	219635450	4600	4600	4600	4600	0
357	20230724	140600	219635450	4600	4600	4600	4600	20
358	20230724	140500	219543450	4595	4595	4595	4595	0
359	20230724	140400	219543450	4595	4595	4595	4595	0
360	20230724	140300	219543450	4595	4595	4595	4595	0
361	20230724	140200	219543450	4595	4595	4595	4595	0
362	20230724	140100	219543450	4595	4595	4595	4595	200
363	20230724	140000	218624450	4595	4595	4595	4595	0
364	20230724	135900	218624450	4595	4600	4600	4595	20
365	20230724	135800	218532460	4595	4595	4595	4595	0
366	20230724	135700	218532460	4595	4595	4595	4595	0
367	20230724	135600	218532460	4595	4595	4595	4595	200
368	20230724	135500	217613460	4595	4595	4595	4595	0
369	20230724	135400	217613460	4595	4595	4595	4595	0
370	20230724	135300	217613460	4595	4595	4595	4595	0
371	20230724	135200	217613460	4595	4595	4595	4595	0
372	20230724	135100	217613460	4595	4595	4595	4595	0
373	20230724	135000	217613460	4595	4595	4595	4595	926
374	20230724	134900	213358490	4595	4595	4595	4595	58
375	20230724	134800	213091980	4595	4595	4595	4595	0
376	20230724	134700	213091980	4595	4595	4595	4595	18
377	20230724	134600	213009270	4595	4595	4595	4595	24
378	20230724	134500	212898990	4590	4590	4590	4590	0
379	20230724	134400	212898990	4590	4590	4590	4590	186
380	20230724	134300	212045250	4595	4595	4595	4595	0
381	20230724	134200	212045250	4595	4595	4595	4595	196
382	20230724	134100	211144630	4600	4600	4600	4600	100
383	20230724	134000	210684630	4600	4600	4600	4600	0
384	20230724	133900	210684630	4600	4600	4600	4600	245
385	20230724	133800	209557630	4600	4600	4600	4600	0
386	20230724	133700	209557630	4600	4600	4600	4600	0
387	20230724	133600	209557630	4600	4605	4605	4600	631
388	20230724	133500	206654215	4605	4605	4605	4605	0
389	20230724	133400	206654215	4605	4605	4605	4605	0
390	20230724	133300	206654215	4605	4605	4605	4605	100
391	20230724	133200	206193715	4605	4605	4605	4605	0
392	20230724	133100	206193715	4605	4605	4605	4605	30
393	20230724	133000	206055565	4605	4605	4605	4605	0
394	20230724	132900	206055565	4605	4605	4605	4605	0
395	20230724	132800	206055565	4605	4605	4605	4605	0
396	20230724	132700	206055565	4605	4610	4610	4605	5
397	20230724	132600	206032520	4605	4605	4605	4605	0
398	20230724	132500	206032520	4605	4605	4605	4605	27
399	20230724	132400	205908185	4605	4605	4605	4605	0
400	20230724	132300	205908185	4605	4605	4605	4605	6
401	20230724	132200	205880555	4605	4605	4605	4605	8
402	20230724	132100	205843715	4610	4610	4610	4610	166
403	20230724	132000	205078455	4610	4610	4610	4610	0
404	20230724	131900	205078455	4610	4610	4610	4610	1
405	20230724	131800	205073845	4610	4610	4610	4610	0
406	20230724	131700	205073845	4610	4610	4610	4610	0
407	20230724	131600	205073845	4610	4610	4610	4610	1
408	20230724	131500	205069235	4610	4610	4610	4610	0
409	20230724	131400	205069235	4610	4610	4610	4610	51
410	20230724	131300	204834125	4610	4615	4615	4610	1664
411	20230724	131200	197161975	4610	4610	4610	4610	0
412	20230724	131100	197161975	4610	4610	4610	4610	0
413	20230724	131000	197161975	4610	4610	4610	4610	82
414	20230724	130900	196783955	4610	4610	4610	4610	0
415	20230724	130800	196783955	4610	4610	4610	4610	0
416	20230724	130700	196783955	4610	4610	4610	4610	4
417	20230724	130600	196765515	4605	4605	4605	4605	1
418	20230724	130500	196760910	4610	4610	4610	4610	0
419	20230724	130400	196760910	4610	4610	4610	4610	0
420	20230724	130300	196760910	4610	4610	4610	4610	1
421	20230724	130200	196756300	4605	4605	4605	4605	17
422	20230724	130100	196678015	4605	4610	4610	4605	35
423	20230724	130000	196516670	4615	4615	4615	4615	0
424	20230724	125900	196516670	4615	4615	4615	4615	0
425	20230724	125800	196516670	4615	4615	4615	4615	0
426	20230724	125700	196516670	4615	4615	4615	4615	0
427	20230724	125600	196516670	4615	4615	4615	4615	2
428	20230724	125500	196507440	4615	4615	4615	4615	0
429	20230724	125400	196507440	4615	4615	4615	4615	0
430	20230724	125300	196507440	4615	4615	4615	4615	0
431	20230724	125200	196507440	4615	4615	4615	4615	1
432	20230724	125100	196502825	4615	4615	4615	4615	1
433	20230724	125000	196498210	4620	4620	4620	4615	53
434	20230724	124900	196253355	4625	4625	4625	4625	0
435	20230724	124800	196253355	4625	4625	4625	4625	0
436	20230724	124700	196253355	4625	4625	4625	4625	0
437	20230724	124600	196253355	4625	4620	4625	4620	16
438	20230724	124500	196179430	4620	4620	4620	4620	1
439	20230724	124400	196174810	4615	4615	4615	4615	1
440	20230724	124300	196170195	4615	4615	4615	4615	0
441	20230724	124200	196170195	4615	4615	4615	4615	10
442	20230724	124100	196124045	4600	4605	4605	4600	156
443	20230724	124000	195406340	4615	4615	4615	4615	0
444	20230724	123900	195406340	4615	4615	4615	4615	0
445	20230724	123800	195406340	4615	4615	4615	4615	0
446	20230724	123700	195406340	4615	4610	4615	4600	184
447	20230724	123600	194559510	4610	4610	4610	4610	0
448	20230724	123500	194559510	4610	4610	4610	4610	0
449	20230724	123400	194559510	4610	4610	4610	4610	0
450	20230724	123300	194559510	4610	4610	4610	4610	0
451	20230724	123200	194559510	4610	4610	4610	4610	0
452	20230724	123100	194559510	4610	4610	4610	4610	1
453	20230724	123000	194554900	4595	4595	4595	4595	0
454	20230724	122900	194554900	4595	4595	4595	4595	0
455	20230724	122800	194554900	4595	4595	4595	4595	20
456	20230724	122700	194463000	4610	4610	4610	4610	0
457	20230724	122600	194463000	4610	4610	4610	4610	49
458	20230724	122500	194237110	4610	4610	4610	4610	1
459	20230724	122400	194232500	4615	4615	4615	4615	84
460	20230724	122300	193844840	4615	4615	4615	4615	0
461	20230724	122200	193844840	4615	4615	4615	4615	16
462	20230724	122100	193771000	4615	4615	4615	4615	0
463	20230724	122000	193771000	4615	4615	4615	4615	0
464	20230724	121900	193771000	4615	4615	4615	4615	0
465	20230724	121800	193771000	4615	4615	4615	4615	0
466	20230724	121700	193771000	4615	4615	4615	4615	0
467	20230724	121600	193771000	4615	4615	4615	4615	0
468	20230724	121500	193771000	4615	4610	4615	4610	44
469	20230724	121400	193568115	4600	4600	4600	4600	15
470	20230724	121300	193499115	4590	4590	4590	4590	0
471	20230724	121200	193499115	4590	4590	4590	4590	26
472	20230724	121100	193379775	4590	4590	4590	4590	713
473	20230724	121000	190107105	4590	4590	4590	4590	0
474	20230724	120900	190107105	4590	4590	4590	4590	0
475	20230724	120800	190107105	4590	4590	4590	4590	0
476	20230724	120700	190107105	4590	4590	4590	4590	0
477	20230724	120600	190107105	4590	4590	4590	4590	1
478	20230724	120500	190102515	4590	4590	4590	4590	0
479	20230724	120400	190102515	4590	4590	4590	4590	0
480	20230724	120300	190102515	4590	4590	4590	4590	0
481	20230724	120200	190102515	4590	4595	4595	4590	3488
482	20230724	120100	174091345	4595	4595	4595	4595	0
483	20230724	120000	174091345	4595	4595	4595	4595	100
484	20230724	115900	173631845	4600	4610	4610	4600	3626
485	20230724	115800	156950155	4645	4615	4645	4605	1990
486	20230724	115700	147764910	4615	4630	4630	4615	3400
487	20230724	115600	132057360	4630	4630	4630	4630	0
488	20230724	115500	132057360	4630	4635	4635	4630	1900
489	20230724	115400	123253560	4635	4635	4635	4635	0
490	20230724	115300	123253560	4635	4635	4635	4635	0
491	20230724	115200	123253560	4635	4635	4635	4635	0
492	20230724	115100	123253560	4635	4635	4635	4635	0
493	20230724	115000	123253560	4635	4635	4635	4635	0
494	20230724	114900	123253560	4635	4640	4640	4635	712
495	20230724	114800	119951815	4640	4640	4640	4640	0
496	20230724	114700	119951815	4640	4640	4640	4640	0
497	20230724	114600	119951815	4640	4640	4640	4640	0
498	20230724	114500	119951815	4640	4640	4640	4640	0
499	20230724	114400	119951815	4640	4640	4640	4640	0
500	20230724	114300	119951815	4640	4640	4640	4640	0
501	20230724	114200	119951815	4640	4640	4640	4640	0
502	20230724	114100	119951815	4640	4640	4640	4640	0
503	20230724	114000	119951815	4640	4640	4640	4640	0
504	20230724	113900	119951815	4640	4640	4640	4640	0
505	20230724	113800	119951815	4640	4640	4640	4640	0
506	20230724	113700	119951815	4640	4640	4640	4640	0
507	20230724	113600	119951815	4640	4640	4640	4640	0
508	20230724	113500	119951815	4640	4640	4640	4640	1010
509	20230724	113400	115265415	4640	4640	4640	4640	0
510	20230724	113300	115265415	4640	4640	4640	4640	0
511	20230724	113200	115265415	4640	4640	4640	4640	0
512	20230724	113100	115265415	4640	4640	4640	4640	0
513	20230724	113000	115265415	4640	4640	4640	4640	0
514	20230724	112900	115265415	4640	4640	4640	4640	0
515	20230724	112800	115265415	4640	4645	4645	4640	103
516	20230724	112700	114787480	4645	4645	4645	4645	0
517	20230724	112600	114787480	4645	4645	4645	4645	0
518	20230724	112500	114787480	4645	4645	4645	4645	0
519	20230724	112400	114787480	4645	4640	4645	4640	65
520	20230724	112300	114485560	4645	4645	4645	4645	0
521	20230724	112200	114485560	4645	4645	4645	4645	1
522	20230724	112100	114480915	4645	4650	4650	4645	671
523	20230724	112000	111364100	4665	4665	4665	4665	0
524	20230724	111900	111364100	4665	4665	4665	4665	0
525	20230724	111800	111364100	4665	4665	4665	4665	0
526	20230724	111700	111364100	4665	4665	4665	4665	0
527	20230724	111600	111364100	4665	4665	4665	4665	0
528	20230724	111500	111364100	4665	4665	4665	4665	0
529	20230724	111400	111364100	4665	4665	4665	4665	0
530	20230724	111300	111364100	4665	4665	4665	4665	0
531	20230724	111200	111364100	4665	4665	4665	4665	0
532	20230724	111100	111364100	4665	4665	4665	4665	9
533	20230724	111000	111322115	4645	4650	4650	4645	399
534	20230724	110900	109468505	4650	4650	4650	4650	0
535	20230724	110800	109468505	4650	4650	4650	4650	0
536	20230724	110700	109468505	4650	4650	4650	4650	0
537	20230724	110600	109468505	4650	4650	4650	4650	0
538	20230724	110500	109468505	4650	4650	4650	4650	0
539	20230724	110400	109468505	4650	4650	4650	4650	0
540	20230724	110300	109468505	4650	4650	4650	4650	0
541	20230724	110200	109468505	4650	4650	4650	4650	83
542	20230724	110100	109082555	4650	4650	4650	4650	0
543	20230724	110000	109082555	4650	4650	4650	4650	39
544	20230724	105900	108901205	4650	4650	4650	4650	30
545	20230724	105800	108761705	4675	4675	4675	4675	50
546	20230724	105700	108527955	4680	4680	4680	4680	0
547	20230724	105600	108527955	4680	4680	4680	4680	0
548	20230724	105500	108527955	4680	4680	4680	4680	0
549	20230724	105400	108527955	4680	4680	4680	4680	0
550	20230724	105300	108527955	4680	4680	4680	4680	0
551	20230724	105200	108527955	4680	4680	4680	4680	0
552	20230724	105100	108527955	4680	4680	4680	4680	0
553	20230724	105000	108527955	4680	4680	4680	4680	0
554	20230724	104900	108527955	4680	4680	4680	4680	0
555	20230724	104800	108527955	4680	4680	4680	4680	0
556	20230724	104700	108527955	4680	4680	4680	4680	84
557	20230724	104600	108134835	4650	4650	4650	4650	100
558	20230724	104500	107669835	4650	4650	4650	4650	0
559	20230724	104400	107669835	4650	4650	4650	4650	0
560	20230724	104300	107669835	4650	4650	4650	4650	0
561	20230724	104200	107669835	4650	4650	4650	4650	0
562	20230724	104100	107669835	4650	4650	4650	4650	0
563	20230724	104000	107669835	4650	4650	4650	4650	31
564	20230724	103900	107525685	4650	4650	4650	4650	129
565	20230724	103800	106925835	4650	4650	4650	4650	300
566	20230724	103700	105530835	4680	4680	4680	4680	0
567	20230724	103600	105530835	4680	4670	4680	4670	818
568	20230724	103500	101706975	4650	4650	4650	4650	0
569	20230724	103400	101706975	4650	4650	4650	4650	0
570	20230724	103300	101706975	4650	4650	4650	4650	110
571	20230724	103200	101195475	4635	4635	4635	4635	0
572	20230724	103100	101195475	4635	4635	4635	4635	0
573	20230724	103000	101195475	4635	4635	4635	4635	0
574	20230724	102900	101195475	4635	4635	4635	4635	0
575	20230724	102800	101195475	4635	4635	4635	4635	0
576	20230724	102700	101195475	4635	4640	4640	4635	225
577	20230724	102600	100151680	4640	4645	4645	4640	241
578	20230724	102500	99032510	4650	4650	4650	4650	0
579	20230724	102400	99032510	4650	4650	4650	4650	0
580	20230724	102300	99032510	4650	4650	4650	4650	10
581	20230724	102200	98986010	4650	4655	4655	4650	1318
582	20230724	102100	92855140	4655	4655	4655	4655	681
583	20230724	102000	89685085	4675	4675	4675	4675	0
584	20230724	101900	89685085	4675	4670	4675	4670	215
585	20230724	101800	88680330	4660	4660	4660	4660	719
586	20230724	101700	85329790	4660	4660	4660	4660	0
587	20230724	101600	85329790	4660	4660	4660	4660	1
588	20230724	101500	85325130	4670	4670	4670	4670	0
589	20230724	101400	85325130	4670	4670	4670	4670	0
590	20230724	101300	85325130	4670	4670	4670	4670	100
591	20230724	101200	84858130	4660	4660	4660	4660	0
592	20230724	101100	84858130	4660	4665	4665	4660	475
593	20230724	101000	82643305	4665	4665	4665	4665	0
594	20230724	100900	82643305	4665	4665	4665	4665	0
595	20230724	100800	82643305	4665	4665	4665	4665	84
596	20230724	100700	82251445	4665	4665	4665	4665	0
597	20230724	100600	82251445	4665	4665	4665	4665	503
598	20230724	100500	79904950	4680	4680	4680	4680	0
599	20230724	100400	79904950	4680	4680	4680	4680	0
600	20230724	100300	79904950	4680	4680	4680	4680	23
601	20230724	100200	79797310	4680	4680	4680	4680	0
602	20230724	100100	79797310	4680	4680	4680	4680	62
603	20230724	100000	79507150	4665	4665	4665	4665	0
604	20230724	095900	79507150	4665	4665	4665	4665	0
605	20230724	095800	79507150	4665	4665	4665	4665	0
606	20230724	095700	79507150	4665	4665	4665	4665	0
607	20230724	095600	79507150	4665	4665	4665	4665	29
608	20230724	095500	79371865	4680	4680	4680	4680	64
609	20230724	095400	79072345	4665	4665	4665	4665	0
610	20230724	095300	79072345	4665	4665	4665	4665	0
611	20230724	095200	79072345	4665	4665	4665	4665	0
612	20230724	095100	79072345	4665	4665	4665	4665	0
613	20230724	095000	79072345	4665	4670	4670	4665	290
614	20230724	094900	77719205	4670	4670	4670	4670	0
615	20230724	094800	77719205	4670	4670	4670	4670	0
616	20230724	094700	77719205	4670	4680	4680	4670	2018
617	20230724	094600	68294945	4680	4680	4680	4680	0
618	20230724	094500	68294945	4680	4680	4680	4680	0
619	20230724	094400	68294945	4680	4680	4680	4680	0
620	20230724	094300	68294945	4680	4680	4680	4680	1
621	20230724	094200	68290265	4675	4675	4675	4675	0
622	20230724	094100	68290265	4675	4675	4675	4675	0
623	20230724	094000	68290265	4675	4675	4675	4675	22
624	20230724	093900	68187415	4680	4680	4680	4680	171
625	20230724	093800	67387135	4680	4680	4680	4680	8
626	20230724	093700	67349695	4680	4680	4680	4680	0
627	20230724	093600	67349695	4680	4680	4680	4680	2
628	20230724	093500	67340335	4675	4675	4675	4675	0
629	20230724	093400	67340335	4675	4675	4675	4675	0
630	20230724	093300	67340335	4675	4675	4675	4675	6
631	20230724	093200	67312285	4675	4675	4675	4675	0
632	20230724	093100	67312285	4675	4675	4675	4675	24
633	20230724	093000	67200085	4675	4675	4675	4675	0
634	20230724	092900	67200085	4675	4675	4675	4675	0
635	20230724	092800	67200085	4675	4675	4675	4675	22
636	20230724	092700	67097235	4650	4655	4655	4650	945
637	20230724	092600	62701785	4655	4655	4655	4655	400
638	20230724	092500	60839785	4655	4655	4655	4655	899
639	20230724	092400	56654940	4655	4655	4655	4655	501
640	20230724	092300	54322785	4655	4655	4655	4655	0
641	20230724	092200	54322785	4655	4655	4655	4655	0
642	20230724	092100	54322785	4655	4655	4655	4655	98
643	20230724	092000	53866595	4685	4660	4685	4650	1229
644	20230724	091900	48143405	4660	4665	4665	4660	862
645	20230724	091800	44126340	4665	4665	4665	4665	72
646	20230724	091700	43790460	4665	4665	4665	4665	2
647	20230724	091600	43781130	4665	4665	4665	4660	1821
648	20230724	091500	35293665	4665	4675	4675	4665	205
649	20230724	091400	34336810	4695	4675	4695	4675	49
650	20230724	091300	34107715	4660	4660	4675	4660	1042
651	20230724	091200	29244495	4675	4665	4675	4665	415
652	20230724	091100	27308430	4665	4665	4665	4665	82
653	20230724	091000	26925900	4675	4675	4675	4675	13
654	20230724	090900	26865125	4665	4670	4670	4665	817
655	20230724	090800	23049785	4675	4670	4685	4665	575
656	20230724	090700	20362100	4675	4675	4675	4675	0
657	20230724	090600	20362100	4675	4690	4690	4675	810
658	20230724	090500	16565275	4695	4705	4705	4695	1048
659	20230724	090400	11644510	4705	4705	4705	4705	0
660	20230724	090300	11644510	4705	4710	4710	4700	1394
661	20230724	090200	5088190	4715	4720	4720	4715	62
662	20230724	090100	4795660	4720	4725	4725	4720	100
663	20230724	090000	4323620	4720	4720	4770	4720	916