KissMeData/186230/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	202800	399805770	9990	9990	9990	9990	802
3	20240723	202700	399805770	9990	9990	9990	9990	0
4	20240723	202600	399805770	9990	9990	9990	9990	0
5	20240723	202500	399805770	9990	9990	9990	9990	0
6	20240723	202400	399805770	9990	9990	9990	9990	0
7	20240723	202300	399805770	9990	9990	9990	9990	0
8	20240723	202200	399805770	9990	9990	9990	9990	0
9	20240723	202100	399805770	9990	9990	9990	9990	0
10	20240723	202000	399805770	9990	9990	9990	9990	0
11	20240723	201900	399805770	9990	9990	9990	9990	0
12	20240723	201800	399805770	9990	9990	9990	9990	0
13	20240723	201700	399805770	9990	9990	9990	9990	0
14	20240723	201600	399805770	9990	9990	9990	9990	0
15	20240723	201500	399805770	9990	9990	9990	9990	0
16	20240723	201400	399805770	9990	9990	9990	9990	0
17	20240723	201300	399805770	9990	9990	9990	9990	0
18	20240723	201200	399805770	9990	9990	9990	9990	0
19	20240723	201100	399805770	9990	9990	9990	9990	0
20	20240723	201000	399805770	9990	9990	9990	9990	0
21	20240723	200900	399805770	9990	9990	9990	9990	0
22	20240723	200800	399805770	9990	9990	9990	9990	0
23	20240723	200700	399805770	9990	9990	9990	9990	0
24	20240723	200600	399805770	9990	9990	9990	9990	0
25	20240723	200500	399805770	9990	9990	9990	9990	0
26	20240723	200400	399805770	9990	9990	9990	9990	0
27	20240723	200300	399805770	9990	9990	9990	9990	0
28	20240723	200200	399805770	9990	9990	9990	9990	0
29	20240723	200100	399805770	9990	9990	9990	9990	0
30	20240723	200000	399805770	9990	9990	9990	9990	0
31	20240723	195900	399805770	9990	9990	9990	9990	0
32	20240723	195800	399805770	9990	9990	9990	9990	802
33	20240723	195700	399805770	9990	9990	9990	9990	0
34	20240723	195600	399805770	9990	9990	9990	9990	0
35	20240723	195500	399805770	9990	9990	9990	9990	0
36	20240723	195400	399805770	9990	9990	9990	9990	0
37	20240723	195300	399805770	9990	9990	9990	9990	0
38	20240723	195200	399805770	9990	9990	9990	9990	0
39	20240723	195100	399805770	9990	9990	9990	9990	0
40	20240723	195000	399805770	9990	9990	9990	9990	0
41	20240723	194900	399805770	9990	9990	9990	9990	0
42	20240723	194800	399805770	9990	9990	9990	9990	0
43	20240723	194700	399805770	9990	9990	9990	9990	0
44	20240723	194600	399805770	9990	9990	9990	9990	0
45	20240723	194500	399805770	9990	9990	9990	9990	0
46	20240723	194400	399805770	9990	9990	9990	9990	0
47	20240723	194300	399805770	9990	9990	9990	9990	0
48	20240723	194200	399805770	9990	9990	9990	9990	0
49	20240723	194100	399805770	9990	9990	9990	9990	0
50	20240723	194000	399805770	9990	9990	9990	9990	0
51	20240723	193900	399805770	9990	9990	9990	9990	0
52	20240723	193800	399805770	9990	9990	9990	9990	0
53	20240723	193700	399805770	9990	9990	9990	9990	0
54	20240723	193600	399805770	9990	9990	9990	9990	0
55	20240723	193500	399805770	9990	9990	9990	9990	0
56	20240723	193400	399805770	9990	9990	9990	9990	0
57	20240723	193300	399805770	9990	9990	9990	9990	0
58	20240723	193200	399805770	9990	9990	9990	9990	0
59	20240723	193100	399805770	9990	9990	9990	9990	0
60	20240723	193000	399805770	9990	9990	9990	9990	0
61	20240723	192900	399805770	9990	9990	9990	9990	0
62	20240723	192800	399805770	9990	9990	9990	9990	802
63	20240723	192700	399805770	9990	9990	9990	9990	0
64	20240723	192600	399805770	9990	9990	9990	9990	0
65	20240723	192500	399805770	9990	9990	9990	9990	0
66	20240723	192400	399805770	9990	9990	9990	9990	0
67	20240723	192300	399805770	9990	9990	9990	9990	0
68	20240723	192200	399805770	9990	9990	9990	9990	0
69	20240723	192100	399805770	9990	9990	9990	9990	0
70	20240723	192000	399805770	9990	9990	9990	9990	0
71	20240723	191900	399805770	9990	9990	9990	9990	0
72	20240723	191800	399805770	9990	9990	9990	9990	0
73	20240723	191700	399805770	9990	9990	9990	9990	0
74	20240723	191600	399805770	9990	9990	9990	9990	0
75	20240723	191500	399805770	9990	9990	9990	9990	0
76	20240723	191400	399805770	9990	9990	9990	9990	0
77	20240723	191300	399805770	9990	9990	9990	9990	0
78	20240723	191200	399805770	9990	9990	9990	9990	0
79	20240723	191100	399805770	9990	9990	9990	9990	0
80	20240723	191000	399805770	9990	9990	9990	9990	0
81	20240723	190900	399805770	9990	9990	9990	9990	0
82	20240723	190800	399805770	9990	9990	9990	9990	0
83	20240723	190700	399805770	9990	9990	9990	9990	0
84	20240723	190600	399805770	9990	9990	9990	9990	0
85	20240723	190500	399805770	9990	9990	9990	9990	0
86	20240723	190400	399805770	9990	9990	9990	9990	0
87	20240723	190300	399805770	9990	9990	9990	9990	0
88	20240723	190200	399805770	9990	9990	9990	9990	0
89	20240723	190100	399805770	9990	9990	9990	9990	0
90	20240723	190000	399805770	9990	9990	9990	9990	0
91	20240723	185900	399805770	9990	9990	9990	9990	0
92	20240723	185800	399805770	9990	9990	9990	9990	802
93	20240723	185700	399805770	9990	9990	9990	9990	0
94	20240723	185600	399805770	9990	9990	9990	9990	0
95	20240723	185500	399805770	9990	9990	9990	9990	0
96	20240723	185400	399805770	9990	9990	9990	9990	0
97	20240723	185300	399805770	9990	9990	9990	9990	0
98	20240723	185200	399805770	9990	9990	9990	9990	0
99	20240723	185100	399805770	9990	9990	9990	9990	0
100	20240723	185000	399805770	9990	9990	9990	9990	0
101	20240723	184900	399805770	9990	9990	9990	9990	0
102	20240723	184800	399805770	9990	9990	9990	9990	0
103	20240723	184700	399805770	9990	9990	9990	9990	0
104	20240723	184600	399805770	9990	9990	9990	9990	0
105	20240723	184500	399805770	9990	9990	9990	9990	0
106	20240723	184400	399805770	9990	9990	9990	9990	0
107	20240723	184300	399805770	9990	9990	9990	9990	0
108	20240723	184200	399805770	9990	9990	9990	9990	0
109	20240723	184100	399805770	9990	9990	9990	9990	0
110	20240723	184000	399805770	9990	9990	9990	9990	0
111	20240723	183900	399805770	9990	9990	9990	9990	0
112	20240723	183800	399805770	9990	9990	9990	9990	0
113	20240723	183700	399805770	9990	9990	9990	9990	0
114	20240723	183600	399805770	9990	9990	9990	9990	0
115	20240723	183500	399805770	9990	9990	9990	9990	0
116	20240723	183400	399805770	9990	9990	9990	9990	0
117	20240723	183300	399805770	9990	9990	9990	9990	0
118	20240723	183200	399805770	9990	9990	9990	9990	0
119	20240723	183100	399805770	9990	9990	9990	9990	0
120	20240723	183000	399805770	9990	9990	9990	9990	0
121	20240723	182900	399805770	9990	9990	9990	9990	0
122	20240723	182800	399805770	9990	9990	9990	9990	802
123	20240723	182700	399805770	9990	9990	9990	9990	0
124	20240723	182600	399805770	9990	9990	9990	9990	0
125	20240723	182500	399805770	9990	9990	9990	9990	0
126	20240723	182400	399805770	9990	9990	9990	9990	0
127	20240723	182300	399805770	9990	9990	9990	9990	0
128	20240723	182200	399805770	9990	9990	9990	9990	0
129	20240723	182100	399805770	9990	9990	9990	9990	0
130	20240723	182000	399805770	9990	9990	9990	9990	0
131	20240723	181900	399805770	9990	9990	9990	9990	0
132	20240723	181800	399805770	9990	9990	9990	9990	0
133	20240723	181700	399805770	9990	9990	9990	9990	0
134	20240723	181600	399805770	9990	9990	9990	9990	0
135	20240723	181500	399805770	9990	9990	9990	9990	0
136	20240723	181400	399805770	9990	9990	9990	9990	0
137	20240723	181300	399805770	9990	9990	9990	9990	0
138	20240723	181200	399805770	9990	9990	9990	9990	0
139	20240723	181100	399805770	9990	9990	9990	9990	0
140	20240723	181000	399805770	9990	9990	9990	9990	0
141	20240723	180900	399805770	9990	9990	9990	9990	0
142	20240723	180800	399805770	9990	9990	9990	9990	0
143	20240723	180700	399805770	9990	9990	9990	9990	0
144	20240723	180600	399805770	9990	9990	9990	9990	0
145	20240723	180500	399805770	9990	9990	9990	9990	0
146	20240723	180400	399805770	9990	9990	9990	9990	0
147	20240723	180300	399805770	9990	9990	9990	9990	0
148	20240723	180200	399805770	9990	9990	9990	9990	0
149	20240723	180100	399805770	9990	9990	9990	9990	0
150	20240723	180000	399805770	9990	9990	9990	9990	0
151	20240723	175900	399805770	9990	9990	9990	9990	0
152	20240723	175800	399805770	9990	9990	9990	9990	802
153	20240723	175700	399805770	9990	9990	9990	9990	0
154	20240723	175600	399805770	9990	9990	9990	9990	0
155	20240723	175500	399805770	9990	9990	9990	9990	0
156	20240723	175400	399805770	9990	9990	9990	9990	0
157	20240723	175300	399805770	9990	9990	9990	9990	0
158	20240723	175200	399805770	9990	9990	9990	9990	0
159	20240723	175100	399805770	9990	9990	9990	9990	0
160	20240723	175000	399805770	9990	9990	9990	9990	0
161	20240723	174900	399805770	9990	9990	9990	9990	0
162	20240723	174800	399805770	9990	9990	9990	9990	0
163	20240723	174700	399805770	9990	9990	9990	9990	0
164	20240723	174600	399805770	9990	9990	9990	9990	0
165	20240723	174500	399805770	9990	9990	9990	9990	0
166	20240723	174400	399805770	9990	9990	9990	9990	0
167	20240723	174300	399805770	9990	9990	9990	9990	0
168	20240723	174200	399805770	9990	9990	9990	9990	0
169	20240723	174100	399805770	9990	9990	9990	9990	0
170	20240723	174000	399805770	9990	9990	9990	9990	0
171	20240723	173900	399805770	9990	9990	9990	9990	0
172	20240723	173800	399805770	9990	9990	9990	9990	0
173	20240723	173700	399805770	9990	9990	9990	9990	0
174	20240723	173600	399805770	9990	9990	9990	9990	0
175	20240723	173500	399805770	9990	9990	9990	9990	0
176	20240723	173400	399805770	9990	9990	9990	9990	0
177	20240723	173300	399805770	9990	9990	9990	9990	0
178	20240723	173200	399805770	9990	9990	9990	9990	0
179	20240723	173100	399805770	9990	9990	9990	9990	0
180	20240723	173000	399805770	9990	9990	9990	9990	0
181	20240723	172900	399805770	9990	9990	9990	9990	0
182	20240723	172800	399805770	9990	9990	9990	9990	802
183	20240723	172700	399805770	9990	9990	9990	9990	0
184	20240723	172600	399805770	9990	9990	9990	9990	0
185	20240723	172500	399805770	9990	9990	9990	9990	0
186	20240723	172400	399805770	9990	9990	9990	9990	0
187	20240723	172300	399805770	9990	9990	9990	9990	0
188	20240723	172200	399805770	9990	9990	9990	9990	0
189	20240723	172100	399805770	9990	9990	9990	9990	0
190	20240723	172000	399805770	9990	9990	9990	9990	0
191	20240723	171900	399805770	9990	9990	9990	9990	0
192	20240723	171800	399805770	9990	9990	9990	9990	0
193	20240723	171700	399805770	9990	9990	9990	9990	0
194	20240723	171600	399805770	9990	9990	9990	9990	0
195	20240723	171500	399805770	9990	9990	9990	9990	0
196	20240723	171400	399805770	9990	9990	9990	9990	0
197	20240723	171300	399805770	9990	9990	9990	9990	0
198	20240723	171200	399805770	9990	9990	9990	9990	0
199	20240723	171100	399805770	9990	9990	9990	9990	0
200	20240723	171000	399805770	9990	9990	9990	9990	0
201	20240723	170900	399805770	9990	9990	9990	9990	0
202	20240723	170800	399805770	9990	9990	9990	9990	0
203	20240723	170700	399805770	9990	9990	9990	9990	0
204	20240723	170600	399805770	9990	9990	9990	9990	0
205	20240723	170500	399805770	9990	9990	9990	9990	0
206	20240723	170400	399805770	9990	9990	9990	9990	0
207	20240723	170300	399805770	9990	9990	9990	9990	0
208	20240723	170200	399805770	9990	9990	9990	9990	0
209	20240723	170100	399805770	9990	9990	9990	9990	0
210	20240723	170000	399805770	9990	9990	9990	9990	0
211	20240723	165900	399805770	9990	9990	9990	9990	0
212	20240723	165800	399805770	9990	9990	9990	9990	802
213	20240723	165700	399805770	9990	9990	9990	9990	0
214	20240723	165600	399805770	9990	9990	9990	9990	0
215	20240723	165500	399805770	9990	9990	9990	9990	0
216	20240723	165400	399805770	9990	9990	9990	9990	0
217	20240723	165300	399805770	9990	9990	9990	9990	0
218	20240723	165200	399805770	9990	9990	9990	9990	0
219	20240723	165100	399805770	9990	9990	9990	9990	0
220	20240723	165000	399805770	9990	9990	9990	9990	0
221	20240723	164900	399805770	9990	9990	9990	9990	0
222	20240723	164800	399805770	9990	9990	9990	9990	0
223	20240723	164700	399805770	9990	9990	9990	9990	0
224	20240723	164600	399805770	9990	9990	9990	9990	0
225	20240723	164500	399805770	9990	9990	9990	9990	0
226	20240723	164400	399805770	9990	9990	9990	9990	0
227	20240723	164300	399805770	9990	9990	9990	9990	0
228	20240723	164200	399805770	9990	9990	9990	9990	0
229	20240723	164100	399805770	9990	9990	9990	9990	0
230	20240723	164000	399805770	9990	9990	9990	9990	0
231	20240723	163900	399805770	9990	9990	9990	9990	0
232	20240723	163800	399805770	9990	9990	9990	9990	0
233	20240723	163700	399805770	9990	9990	9990	9990	0
234	20240723	163600	399805770	9990	9990	9990	9990	0
235	20240723	163500	399805770	9990	9990	9990	9990	0
236	20240723	163400	399805770	9990	9990	9990	9990	0
237	20240723	163300	399805770	9990	9990	9990	9990	0
238	20240723	163200	399805770	9990	9990	9990	9990	0
239	20240723	163100	399805770	9990	9990	9990	9990	0
240	20240723	163000	399805770	9990	9990	9990	9990	0
241	20240723	162900	399805770	9990	9990	9990	9990	0
242	20240723	162800	399805770	9990	9990	9990	9990	802
243	20240723	162700	399805770	9990	9990	9990	9990	0
244	20240723	162600	399805770	9990	9990	9990	9990	0
245	20240723	162500	399805770	9990	9990	9990	9990	0
246	20240723	162400	399805770	9990	9990	9990	9990	0
247	20240723	162300	399805770	9990	9990	9990	9990	0
248	20240723	162200	399805770	9990	9990	9990	9990	0
249	20240723	162100	399805770	9990	9990	9990	9990	0
250	20240723	162000	399805770	9990	9990	9990	9990	0
251	20240723	161900	399805770	9990	9990	9990	9990	0
252	20240723	161800	399805770	9990	9990	9990	9990	0
253	20240723	161700	399805770	9990	9990	9990	9990	0
254	20240723	161600	399805770	9990	9990	9990	9990	0
255	20240723	161500	399805770	9990	9990	9990	9990	0
256	20240723	161400	399805770	9990	9990	9990	9990	0
257	20240723	161300	399805770	9990	9990	9990	9990	0
258	20240723	161200	399805770	9990	9990	9990	9990	0
259	20240723	161100	399805770	9990	9990	9990	9990	0
260	20240723	161000	399805770	9990	9990	9990	9990	0
261	20240723	160900	399805770	9990	9990	9990	9990	0
262	20240723	160800	399805770	9990	9990	9990	9990	0
263	20240723	160700	399805770	9990	9990	9990	9990	0
264	20240723	160600	399805770	9990	9990	9990	9990	0
265	20240723	160500	399805770	9990	9990	9990	9990	0
266	20240723	160400	399805770	9990	9990	9990	9990	0
267	20240723	160300	399805770	9990	9990	9990	9990	0
268	20240723	160200	399805770	9990	9990	9990	9990	0
269	20240723	160100	399805770	9990	9990	9990	9990	0
270	20240723	160000	399805770	9990	9990	9990	9990	0
271	20240723	155900	399805770	9990	9990	9990	9990	0
272	20240723	155800	399805770	9990	9990	9990	9990	802
273	20240723	155700	399805770	9990	9990	9990	9990	0
274	20240723	155600	399805770	9990	9990	9990	9990	0
275	20240723	155500	399805770	9990	9990	9990	9990	0
276	20240723	155400	399805770	9990	9990	9990	9990	0
277	20240723	155300	399805770	9990	9990	9990	9990	0
278	20240723	155200	399805770	9990	9990	9990	9990	0
279	20240723	155100	399805770	9990	9990	9990	9990	0
280	20240723	155000	399805770	9990	9990	9990	9990	0
281	20240723	154900	399805770	9990	9990	9990	9990	0
282	20240723	154800	399805770	9990	9990	9990	9990	0
283	20240723	154700	399805770	9990	9990	9990	9990	0
284	20240723	154600	399805770	9990	9990	9990	9990	0
285	20240723	154500	399805770	9990	9990	9990	9990	0
286	20240723	154400	399805770	9990	9990	9990	9990	0
287	20240723	154300	399805770	9990	9990	9990	9990	0
288	20240723	154200	399805770	9990	9990	9990	9990	0
289	20240723	154100	399805770	9990	9990	9990	9990	0
290	20240723	154000	399805770	9990	9990	9990	9990	0
291	20240723	153900	399805770	9990	9990	9990	9990	0
292	20240723	153800	399805770	9990	9990	9990	9990	0
293	20240723	153700	399805770	9990	9990	9990	9990	0
294	20240723	153600	399805770	9990	9990	9990	9990	0
295	20240723	153500	399805770	9990	9990	9990	9990	0
296	20240723	153400	399805770	9990	9990	9990	9990	0
297	20240723	153300	399805770	9990	9990	9990	9990	0
298	20240723	153200	399805770	9990	9990	9990	9990	0
299	20240723	153100	399805770	9990	9990	9990	9990	0
300	20240723	153000	399805770	9990	9990	9990	9990	802
301	20240723	152900	391793790	9930	9930	9930	9930	0
302	20240723	152800	391793790	9930	9930	9930	9930	0
303	20240723	152700	391793790	9930	9930	9930	9930	0
304	20240723	152600	391793790	9930	9930	9930	9930	0
305	20240723	152500	391793790	9930	9930	9930	9930	0
306	20240723	152400	391793790	9930	9930	9930	9930	0
307	20240723	152300	391793790	9930	9930	9930	9930	0
308	20240723	152200	391793790	9930	9930	9930	9930	0
309	20240723	152100	391793790	9930	9930	9930	9930	0
310	20240723	152000	391793790	9930	9930	9930	9930	0
311	20240723	151900	391793790	9930	9930	9930	9890	64
312	20240723	151800	391160210	9910	9900	9910	9900	16
313	20240723	151700	391001710	9900	9900	9900	9900	5
314	20240723	151600	390952210	9900	9900	9900	9900	21
315	20240723	151500	390744310	9910	9900	9910	9900	5
316	20240723	151400	390694790	9920	9910	9920	9910	20
317	20240723	151300	390496530	9900	9900	9900	9900	2
318	20240723	151200	390476730	9900	9900	9900	9900	15
319	20240723	151100	390328230	9950	9950	9950	9950	0
320	20240723	151000	390328230	9950	9910	9950	9910	183
321	20240723	150900	388514170	9970	9970	9970	9970	0
322	20240723	150800	388514170	9970	9970	9970	9970	0
323	20240723	150700	388514170	9970	9920	9970	9920	30
324	20240723	150600	388215850	9910	9910	9910	9910	9
325	20240723	150500	388126660	9910	9910	9910	9910	0
326	20240723	150400	388126660	9910	9910	9910	9910	12
327	20240723	150300	388007740	9910	9910	9910	9910	0
328	20240723	150200	388007740	9910	9920	9920	9910	577
329	20240723	150100	382287160	9920	9930	9930	9920	5
330	20240723	150000	382237540	9930	9930	9930	9930	13
331	20240723	145900	382108450	9930	9920	9930	9920	155
332	20240723	145800	380569350	9920	9910	9920	9910	10
333	20240723	145700	380470170	9910	9910	9910	9910	55
334	20240723	145600	379925120	9910	9900	9910	9900	91
335	20240723	145500	379023660	9890	9890	9890	9890	9
336	20240723	145400	378934650	9930	9930	9930	9890	206
337	20240723	145300	376893820	9930	9930	9930	9930	35
338	20240723	145200	376546270	9930	9930	9930	9930	3
339	20240723	145100	376516480	9940	9940	9940	9940	0
340	20240723	145000	376516480	9940	9940	9940	9940	0
341	20240723	144900	376516480	9940	9940	9940	9940	0
342	20240723	144800	376516480	9940	9950	9950	9940	970
343	20240723	144700	366869230	9940	9940	9940	9940	0
344	20240723	144600	366869230	9940	9940	9940	9940	11
345	20240723	144500	366759890	10000	10000	10000	10000	1
346	20240723	144400	366749890	9930	9980	9980	9930	253
347	20240723	144300	364231090	9980	9980	9980	9980	20
348	20240723	144200	364031490	9980	9980	9980	9980	1
349	20240723	144100	364021510	9990	9990	9990	9990	138
350	20240723	144000	362642890	9930	9930	9930	9930	0
351	20240723	143900	362642890	9930	9930	9930	9930	2
352	20240723	143800	362623030	9940	9990	9990	9940	293
353	20240723	143700	359708760	10020	10020	10020	10020	0
354	20240723	143600	359708760	10020	10020	10020	10020	359
355	20240723	143500	356111580	10030	9990	10030	9990	3343
356	20240723	143400	322675180	9990	10000	10000	9990	734
357	20240723	143300	315339120	10000	10000	10000	10000	0
358	20240723	143200	315339120	10000	9990	10010	9990	19
359	20240723	143100	315149180	10020	9990	10020	9990	711
360	20240723	143000	308039370	10000	9990	10000	9990	354
361	20240723	142900	304502900	9990	9990	9990	9990	196
362	20240723	142800	302544860	9990	9940	9990	9940	17
363	20240723	142700	302375510	9930	9970	9970	9930	80
364	20240723	142600	301581070	9990	9990	9990	9990	0
365	20240723	142500	301581070	9990	9990	9990	9990	0
366	20240723	142400	301581070	9990	9930	9990	9930	2214
367	20240723	142300	279521400	9930	9920	9930	9900	44
368	20240723	142200	279084670	9890	9890	9890	9890	0
369	20240723	142100	279084670	9890	9900	9900	9890	100
370	20240723	142000	278095570	9930	9930	9930	9930	0
371	20240723	141900	278095570	9930	9920	9930	9920	200
372	20240723	141800	276109720	9930	9930	9930	9930	0
373	20240723	141700	276109720	9930	9870	9930	9870	2065
374	20240723	141600	255649260	9870	9870	9870	9870	0
375	20240723	141500	255649260	9870	9870	9870	9870	0
376	20240723	141400	255649260	9870	9870	9870	9870	400
377	20240723	141300	251701260	9870	9870	9870	9870	300
378	20240723	141200	248740260	9870	9860	9870	9860	329
379	20240723	141100	245495270	9860	9860	9860	9860	0
380	20240723	141000	245495270	9860	9860	9860	9860	0
381	20240723	140900	245495270	9860	9860	9860	9860	0
382	20240723	140800	245495270	9860	9860	9860	9860	0
383	20240723	140700	245495270	9860	9860	9860	9860	0
384	20240723	140600	245495270	9860	9860	9860	9860	0
385	20240723	140500	245495270	9860	9860	9860	9860	0
386	20240723	140400	245495270	9860	9860	9860	9860	0
387	20240723	140300	245495270	9860	9860	9860	9860	6
388	20240723	140200	245436110	9860	9860	9860	9860	0
389	20240723	140100	245436110	9860	9860	9860	9860	0
390	20240723	140000	245436110	9860	9860	9860	9860	0
391	20240723	135900	245436110	9860	9860	9860	9860	0
392	20240723	135800	245436110	9860	9860	9860	9860	0
393	20240723	135700	245436110	9860	9860	9860	9860	101
394	20240723	135600	244440250	9830	9830	9830	9830	247
395	20240723	135500	242012240	9840	9840	9840	9840	250
396	20240723	135400	239552240	9840	9840	9840	9840	4
397	20240723	135300	239512880	9860	9860	9860	9860	0
398	20240723	135200	239512880	9860	9850	9860	9850	902
399	20240723	135100	230628170	9850	9860	9860	9850	599
400	20240723	135000	224728010	9870	9870	9870	9870	0
401	20240723	134900	224728010	9870	9870	9870	9870	0
402	20240723	134800	224728010	9870	9860	9870	9860	301
403	20240723	134700	221760140	9860	9860	9860	9860	18
404	20240723	134600	221582660	9850	9850	9850	9850	0
405	20240723	134500	221582660	9850	9850	9850	9850	0
406	20240723	134400	221582660	9850	9850	9850	9850	0
407	20240723	134300	221582660	9850	9850	9850	9850	652
408	20240723	134200	215160460	9860	9860	9860	9860	325
409	20240723	134100	211955960	9850	9850	9850	9850	735
410	20240723	134000	204716210	9850	9860	9860	9850	235
411	20240723	133900	202401260	9860	9860	9860	9860	10
412	20240723	133800	202302660	9870	9870	9870	9870	0
413	20240723	133700	202302660	9870	9870	9870	9870	0
414	20240723	133600	202302660	9870	9870	9870	9870	0
415	20240723	133500	202302660	9870	9870	9870	9870	0
416	20240723	133400	202302660	9870	9840	9870	9840	47
417	20240723	133300	201839700	9840	9840	9840	9840	0
418	20240723	133200	201839700	9840	9840	9840	9840	0
419	20240723	133100	201839700	9840	9830	9840	9830	92
420	20240723	133000	200934770	9840	9840	9840	9840	0
421	20240723	132900	200934770	9840	9840	9840	9840	1
422	20240723	132800	200924930	9760	9760	9760	9760	0
423	20240723	132700	200924930	9760	9810	9810	9760	500
424	20240723	132600	196041780	9810	9810	9810	9810	96
425	20240723	132500	195100020	9820	9820	9820	9820	1
426	20240723	132400	195090200	9810	9810	9810	9810	5
427	20240723	132300	195041150	9810	9810	9810	9810	0
428	20240723	132200	195041150	9810	9810	9810	9810	14
429	20240723	132100	194903810	9810	9810	9810	9810	0
430	20240723	132000	194903810	9810	9810	9810	9810	0
431	20240723	131900	194903810	9810	9810	9810	9810	0
432	20240723	131800	194903810	9810	9810	9810	9810	0
433	20240723	131700	194903810	9810	9810	9810	9810	0
434	20240723	131600	194903810	9810	9810	9810	9810	0
435	20240723	131500	194903810	9810	9810	9810	9810	0
436	20240723	131400	194903810	9810	9810	9810	9810	0
437	20240723	131300	194903810	9810	9810	9810	9810	0
438	20240723	131200	194903810	9810	9810	9810	9810	1
439	20240723	131100	194894000	9880	9880	9880	9880	0
440	20240723	131000	194894000	9880	9880	9880	9880	10
441	20240723	130900	194795200	9880	9870	9880	9870	20
442	20240723	130800	194597620	9850	9850	9850	9850	94
443	20240723	130700	193671720	9900	9900	9900	9900	0
444	20240723	130600	193671720	9900	9850	9900	9850	109
445	20240723	130500	192593070	9850	9850	9850	9850	0
446	20240723	130400	192593070	9850	9900	9900	9850	236
447	20240723	130300	190266320	9900	9900	9900	9900	0
448	20240723	130200	190266320	9900	9890	9900	9890	302
449	20240723	130100	187276840	9900	9900	9900	9900	0
450	20240723	130000	187276840	9900	9900	9900	9900	0
451	20240723	125900	187276840	9900	9900	9900	9900	0
452	20240723	125800	187276840	9900	9890	9900	9890	3
453	20240723	125700	187247150	9900	9900	9900	9900	0
454	20240723	125600	187247150	9900	9900	9900	9900	80
455	20240723	125500	186455150	9900	9900	9900	9900	0
456	20240723	125400	186455150	9900	9840	9900	9840	789
457	20240723	125300	178670650	9840	9830	9840	9820	3
458	20240723	125200	178641160	9820	9820	9820	9820	0
459	20240723	125100	178641160	9820	9820	9820	9820	13
460	20240723	125000	178513500	9820	9820	9820	9810	338
461	20240723	124900	175195380	9810	9800	9810	9800	516
462	20240723	124800	170133670	9800	9800	9800	9800	5
463	20240723	124700	170084670	9800	9800	9800	9800	0
464	20240723	124600	170084670	9800	9800	9800	9800	1
465	20240723	124500	170074870	9800	9800	9800	9800	1
466	20240723	124400	170065070	9800	9800	9800	9800	111
467	20240723	124300	168977270	9810	9810	9810	9810	0
468	20240723	124200	168977270	9810	9810	9810	9810	0
469	20240723	124100	168977270	9810	9810	9810	9810	10
470	20240723	124000	168879170	9810	9810	9810	9810	0
471	20240723	123900	168879170	9810	9810	9810	9810	41
472	20240723	123800	168476960	9800	9800	9800	9800	0
473	20240723	123700	168476960	9800	9800	9800	9800	0
474	20240723	123600	168476960	9800	9800	9800	9800	0
475	20240723	123500	168476960	9800	9800	9800	9800	1
476	20240723	123400	168467160	9800	9800	9800	9800	0
477	20240723	123300	168467160	9800	9800	9810	9800	512
478	20240723	123200	163449550	9800	9800	9800	9800	7
479	20240723	123100	163380950	9790	9780	9790	9780	300
480	20240723	123000	160444950	9770	9770	9770	9770	0
481	20240723	122900	160444950	9770	9770	9770	9770	0
482	20240723	122800	160444950	9770	9770	9770	9770	10
483	20240723	122700	160347250	9770	9770	9770	9770	10
484	20240723	122600	160249550	9770	9760	9770	9760	254
485	20240723	122500	157768370	9760	9760	9760	9760	0
486	20240723	122400	157768370	9760	9760	9760	9760	0
487	20240723	122300	157768370	9760	9760	9760	9760	0
488	20240723	122200	157768370	9760	9760	9760	9760	0
489	20240723	122100	157768370	9760	9760	9760	9760	0
490	20240723	122000	157768370	9760	9760	9760	9760	10
491	20240723	121900	157670770	9770	9770	9770	9770	0
492	20240723	121800	157670770	9770	9770	9770	9770	0
493	20240723	121700	157670770	9770	9770	9770	9770	0
494	20240723	121600	157670770	9770	9770	9770	9770	0
495	20240723	121500	157670770	9770	9770	9770	9770	85
496	20240723	121400	156840320	9750	9750	9750	9750	0
497	20240723	121300	156840320	9750	9750	9750	9750	0
498	20240723	121200	156840320	9750	9750	9750	9750	0
499	20240723	121100	156840320	9750	9740	9750	9740	42
500	20240723	121000	156431020	9740	9740	9740	9740	0
501	20240723	120900	156431020	9740	9740	9740	9740	0
502	20240723	120800	156431020	9740	9740	9740	9740	20
503	20240723	120700	156236220	9740	9740	9740	9740	1
504	20240723	120600	156226480	9750	9750	9750	9750	0
505	20240723	120500	156226480	9750	9750	9750	9750	0
506	20240723	120400	156226480	9750	9750	9750	9750	0
507	20240723	120300	156226480	9750	9750	9750	9750	0
508	20240723	120200	156226480	9750	9750	9750	9750	0
509	20240723	120100	156226480	9750	9750	9750	9750	0
510	20240723	120000	156226480	9750	9750	9750	9750	0
511	20240723	115900	156226480	9750	9750	9750	9750	0
512	20240723	115800	156226480	9750	9750	9750	9750	30
513	20240723	115700	155933980	9730	9730	9730	9730	40
514	20240723	115600	155544780	9730	9730	9730	9730	0
515	20240723	115500	155544780	9730	9730	9730	9730	1
516	20240723	115400	155535050	9770	9770	9770	9770	0
517	20240723	115300	155535050	9770	9770	9770	9770	0
518	20240723	115200	155535050	9770	9770	9770	9770	0
519	20240723	115100	155535050	9770	9770	9770	9770	0
520	20240723	115000	155535050	9770	9770	9770	9770	0
521	20240723	114900	155535050	9770	9770	9770	9770	0
522	20240723	114800	155535050	9770	9770	9770	9770	0
523	20240723	114700	155535050	9770	9770	9770	9770	0
524	20240723	114600	155535050	9770	9770	9770	9770	3
525	20240723	114500	155505740	9720	9720	9720	9720	0
526	20240723	114400	155505740	9720	9720	9720	9720	0
527	20240723	114300	155505740	9720	9720	9720	9720	0
528	20240723	114200	155505740	9720	9720	9720	9720	0
529	20240723	114100	155505740	9720	9720	9720	9720	0
530	20240723	114000	155505740	9720	9720	9720	9720	0
531	20240723	113900	155505740	9720	9720	9720	9720	232
532	20240723	113800	153250700	9720	9720	9720	9720	0
533	20240723	113700	153250700	9720	9720	9720	9720	0
534	20240723	113600	153250700	9720	9720	9720	9720	0
535	20240723	113500	153250700	9720	9720	9720	9720	0
536	20240723	113400	153250700	9720	9720	9720	9720	0
537	20240723	113300	153250700	9720	9720	9720	9720	85
538	20240723	113200	152424500	9720	9720	9720	9720	0
539	20240723	113100	152424500	9720	9720	9720	9720	0
540	20240723	113000	152424500	9720	9710	9720	9710	44
541	20240723	112900	151997140	9710	9710	9710	9700	31
542	20240723	112800	151696140	9700	9700	9700	9700	0
543	20240723	112700	151696140	9700	9700	9700	9700	85
544	20240723	112600	150871640	9700	9700	9700	9700	4
545	20240723	112500	150832840	9700	9700	9700	9700	0
546	20240723	112400	150832840	9700	9700	9700	9700	3
547	20240723	112300	150803740	9700	9700	9700	9700	3
548	20240723	112200	150774640	9700	9700	9700	9700	0
549	20240723	112100	150774640	9700	9700	9700	9700	0
550	20240723	112000	150774640	9700	9700	9700	9700	0
551	20240723	111900	150774640	9700	9700	9700	9700	0
552	20240723	111800	150774640	9700	9700	9700	9700	0
553	20240723	111700	150774640	9700	9700	9700	9700	3
554	20240723	111600	150745540	9700	9700	9700	9700	1
555	20240723	111500	150735840	9700	9700	9700	9700	0
556	20240723	111400	150735840	9700	9700	9700	9700	0
557	20240723	111300	150735840	9700	9700	9700	9700	2
558	20240723	111200	150716440	9700	9700	9700	9700	0
559	20240723	111100	150716440	9700	9700	9700	9700	2
560	20240723	111000	150697040	9700	9700	9700	9700	30
561	20240723	110900	150406040	9700	9700	9700	9700	500
562	20240723	110800	145556040	9700	9700	9700	9700	0
563	20240723	110700	145556040	9700	9700	9700	9700	0
564	20240723	110600	145556040	9700	9700	9700	9700	0
565	20240723	110500	145556040	9700	9700	9700	9700	0
566	20240723	110400	145556040	9700	9700	9700	9700	0
567	20240723	110300	145556040	9700	9700	9700	9700	0
568	20240723	110200	145556040	9700	9700	9700	9700	0
569	20240723	110100	145556040	9700	9700	9700	9700	0
570	20240723	110000	145556040	9700	9700	9700	9700	30
571	20240723	105900	145265040	9670	9670	9670	9670	0
572	20240723	105800	145265040	9670	9670	9670	9670	429
573	20240723	105700	141116610	9670	9670	9670	9670	0
574	20240723	105600	141116610	9670	9670	9670	9670	0
575	20240723	105500	141116610	9670	9690	9690	9670	122
576	20240723	105400	139936640	9710	9710	9710	9710	1
577	20240723	105300	139926930	9710	9710	9710	9710	0
578	20240723	105200	139926930	9710	9710	9710	9710	0
579	20240723	105100	139926930	9710	9720	9720	9710	227
580	20240723	105000	137720990	9730	9780	9780	9730	133
581	20240723	104900	136426850	9740	9740	9740	9740	0
582	20240723	104800	136426850	9740	9730	9740	9730	450
583	20240723	104700	132047850	9790	9790	9790	9790	0
584	20240723	104600	132047850	9790	9790	9790	9790	31
585	20240723	104500	131744360	9800	9800	9800	9800	0
586	20240723	104400	131744360	9800	9800	9800	9800	0
587	20240723	104300	131744360	9800	9720	9810	9720	3597
588	20240723	104200	96509900	9720	9720	9720	9720	0
589	20240723	104100	96509900	9720	9720	9720	9720	1
590	20240723	104000	96500180	9750	9750	9750	9750	0
591	20240723	103900	96500180	9750	9750	9750	9750	1
592	20240723	103800	96490430	9730	9730	9730	9730	0
593	20240723	103700	96490430	9730	9730	9730	9730	0
594	20240723	103600	96490430	9730	9730	9730	9730	0
595	20240723	103500	96490430	9730	9730	9730	9730	100
596	20240723	103400	95517430	9730	9730	9730	9730	1
597	20240723	103300	95507700	9680	9680	9680	9680	0
598	20240723	103200	95507700	9680	9680	9680	9680	32
599	20240723	103100	95197940	9680	9670	9680	9660	200
600	20240723	103000	93263440	9680	9680	9680	9680	6
601	20240723	102900	93205360	9680	9720	9720	9680	250
602	20240723	102800	90781490	9730	9730	9730	9730	0
603	20240723	102700	90781490	9730	9730	9730	9730	0
604	20240723	102600	90781490	9730	9730	9730	9730	1
605	20240723	102500	90771760	9730	9730	9730	9730	10
606	20240723	102400	90674460	9730	9730	9730	9730	10
607	20240723	102300	90577160	9720	9720	9720	9720	0
608	20240723	102200	90577160	9720	9720	9720	9720	0
609	20240723	102100	90577160	9720	9720	9720	9720	0
610	20240723	102000	90577160	9720	9720	9720	9720	20
611	20240723	101900	90382760	9720	9730	9730	9710	101
612	20240723	101800	89401650	9720	9720	9720	9720	80
613	20240723	101700	88624050	9730	9730	9730	9730	40
614	20240723	101600	88234850	9730	9750	9750	9730	821
615	20240723	101500	80245480	9750	9750	9750	9750	46
616	20240723	101400	79796980	9750	9750	9750	9750	7
617	20240723	101300	79728730	9750	9750	9750	9750	23
618	20240723	101200	79504480	9750	9750	9750	9750	0
619	20240723	101100	79504480	9750	9750	9750	9750	0
620	20240723	101000	79504480	9750	9750	9750	9750	15
621	20240723	100900	79358230	9750	9750	9750	9750	10
622	20240723	100800	79260730	9740	9750	9750	9740	100
623	20240723	100700	78286530	9750	9750	9750	9750	878
624	20240723	100600	69726030	9800	9780	9800	9780	761
625	20240723	100500	62276210	9780	9780	9780	9780	5
626	20240723	100400	62227310	9780	9750	9780	9750	69
627	20240723	100300	61554470	9730	9730	9730	9730	103
628	20240723	100200	60552280	9730	9720	9730	9720	52
629	20240723	100100	60046700	9720	9680	9720	9680	1328
630	20240723	100000	47187450	9680	9680	9680	9680	0
631	20240723	095900	47187450	9680	9680	9680	9680	20
632	20240723	095800	46993850	9680	9680	9680	9680	703
633	20240723	095700	40188810	9670	9670	9670	9670	0
634	20240723	095600	40188810	9670	9680	9680	9670	13
635	20240723	095500	40063070	9680	9680	9680	9680	4
636	20240723	095400	40024350	9680	9680	9680	9680	0
637	20240723	095300	40024350	9680	9680	9680	9680	0
638	20240723	095200	40024350	9680	9680	9680	9680	130
639	20240723	095100	38765950	9680	9680	9680	9680	0
640	20240723	095000	38765950	9680	9670	9680	9670	201
641	20240723	094900	36822270	9670	9670	9670	9670	2
642	20240723	094800	36802930	9670	9670	9670	9670	0
643	20240723	094700	36802930	9670	9670	9670	9670	0
644	20240723	094600	36802930	9670	9670	9670	9670	0
645	20240723	094500	36802930	9670	9670	9670	9670	50
646	20240723	094400	36319430	9670	9670	9670	9670	0
647	20240723	094300	36319430	9670	9670	9670	9670	0
648	20240723	094200	36319430	9670	9670	9670	9670	20
649	20240723	094100	36126030	9680	9630	9680	9630	270
650	20240723	094000	33516810	9630	9630	9630	9630	2
651	20240723	093900	33497550	9630	9630	9630	9630	10
652	20240723	093800	33401250	9650	9650	9650	9650	1
653	20240723	093700	33391600	9650	9650	9650	9650	10
654	20240723	093600	33295100	9660	9660	9660	9660	0
655	20240723	093500	33295100	9660	9660	9660	9660	0
656	20240723	093400	33295100	9660	9660	9660	9660	0
657	20240723	093300	33295100	9660	9650	9660	9650	367
658	20240723	093200	29750130	9670	9670	9670	9670	0
659	20240723	093100	29750130	9670	9670	9670	9670	0
660	20240723	093000	29750130	9670	9610	9670	9600	101
661	20240723	092900	28780340	9670	9620	9670	9620	72
662	20240723	092800	28087650	9620	9670	9670	9620	32
663	20240723	092700	27778710	9680	9680	9680	9680	0
664	20240723	092600	27778710	9680	9680	9680	9680	54
665	20240723	092500	27255990	9680	9680	9680	9680	0
666	20240723	092400	27255990	9680	9680	9680	9680	0
667	20240723	092300	27255990	9680	9680	9680	9680	51
668	20240723	092200	26762310	9680	9680	9680	9680	0
669	20240723	092100	26762310	9680	9700	9700	9680	5
670	20240723	092000	26713890	9700	9700	9700	9700	0
671	20240723	091900	26713890	9700	9700	9700	9700	110
672	20240723	091800	25646890	9700	9700	9700	9700	0
673	20240723	091700	25646890	9700	9700	9700	9700	101
674	20240723	091600	24667190	9710	9730	9730	9710	8
675	20240723	091500	24589410	9700	9630	9700	9630	106
676	20240723	091400	23562210	9620	9620	9620	9620	16
677	20240723	091300	23408290	9620	9620	9620	9620	0
678	20240723	091200	23408290	9620	9600	9620	9600	99
679	20240723	091100	22456250	9540	9580	9580	9540	190
680	20240723	091000	20643400	9600	9600	9600	9600	63
681	20240723	090900	20038600	9610	9620	9620	9610	2
682	20240723	090800	20019370	9620	9610	9620	9610	1102
683	20240723	090700	9428650	9600	9580	9600	9580	648
684	20240723	090600	3208930	9570	9580	9580	9570	4
685	20240723	090500	3170640	9580	9590	9590	9580	253
686	20240723	090400	746890	9590	9590	9590	9590	1
687	20240723	090300	737300	9600	9560	9600	9560	12
688	20240723	090200	622180	9560	9600	9600	9560	34
689	20240723	090100	295940	9600	9540	9600	9540	17
690	20240723	090000	133560	9540	9540	9540	9540	14