KissMeData/191420/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	200600	509954080	9740	9740	9740	9740	389
3	20230724	200500	509954080	9740	9740	9740	9740	0
4	20230724	200400	509954080	9740	9740	9740	9740	0
5	20230724	200300	509954080	9740	9740	9740	9740	0
6	20230724	200200	509954080	9740	9740	9740	9740	0
7	20230724	200100	509954080	9740	9740	9740	9740	0
8	20230724	200000	509954080	9740	9740	9740	9740	0
9	20230724	195900	509954080	9740	9740	9740	9740	0
10	20230724	195800	509954080	9740	9740	9740	9740	0
11	20230724	195700	509954080	9740	9740	9740	9740	0
12	20230724	195600	509954080	9740	9740	9740	9740	0
13	20230724	195500	509954080	9740	9740	9740	9740	0
14	20230724	195400	509954080	9740	9740	9740	9740	0
15	20230724	195300	509954080	9740	9740	9740	9740	0
16	20230724	195200	509954080	9740	9740	9740	9740	0
17	20230724	195100	509954080	9740	9740	9740	9740	0
18	20230724	195000	509954080	9740	9740	9740	9740	0
19	20230724	194900	509954080	9740	9740	9740	9740	0
20	20230724	194800	509954080	9740	9740	9740	9740	0
21	20230724	194700	509954080	9740	9740	9740	9740	0
22	20230724	194600	509954080	9740	9740	9740	9740	0
23	20230724	194500	509954080	9740	9740	9740	9740	0
24	20230724	194400	509954080	9740	9740	9740	9740	0
25	20230724	194300	509954080	9740	9740	9740	9740	0
26	20230724	194200	509954080	9740	9740	9740	9740	0
27	20230724	194100	509954080	9740	9740	9740	9740	0
28	20230724	194000	509954080	9740	9740	9740	9740	0
29	20230724	193900	509954080	9740	9740	9740	9740	0
30	20230724	193800	509954080	9740	9740	9740	9740	0
31	20230724	193700	509954080	9740	9740	9740	9740	0
32	20230724	193600	509954080	9740	9740	9740	9740	389
33	20230724	193500	509954080	9740	9740	9740	9740	0
34	20230724	193400	509954080	9740	9740	9740	9740	0
35	20230724	193300	509954080	9740	9740	9740	9740	0
36	20230724	193200	509954080	9740	9740	9740	9740	0
37	20230724	193100	509954080	9740	9740	9740	9740	0
38	20230724	193000	509954080	9740	9740	9740	9740	0
39	20230724	192900	509954080	9740	9740	9740	9740	0
40	20230724	192800	509954080	9740	9740	9740	9740	0
41	20230724	192700	509954080	9740	9740	9740	9740	0
42	20230724	192600	509954080	9740	9740	9740	9740	0
43	20230724	192500	509954080	9740	9740	9740	9740	0
44	20230724	192400	509954080	9740	9740	9740	9740	0
45	20230724	192300	509954080	9740	9740	9740	9740	0
46	20230724	192200	509954080	9740	9740	9740	9740	0
47	20230724	192100	509954080	9740	9740	9740	9740	0
48	20230724	192000	509954080	9740	9740	9740	9740	0
49	20230724	191900	509954080	9740	9740	9740	9740	0
50	20230724	191800	509954080	9740	9740	9740	9740	0
51	20230724	191700	509954080	9740	9740	9740	9740	0
52	20230724	191600	509954080	9740	9740	9740	9740	0
53	20230724	191500	509954080	9740	9740	9740	9740	0
54	20230724	191400	509954080	9740	9740	9740	9740	0
55	20230724	191300	509954080	9740	9740	9740	9740	0
56	20230724	191200	509954080	9740	9740	9740	9740	0
57	20230724	191100	509954080	9740	9740	9740	9740	0
58	20230724	191000	509954080	9740	9740	9740	9740	0
59	20230724	190900	509954080	9740	9740	9740	9740	0
60	20230724	190800	509954080	9740	9740	9740	9740	0
61	20230724	190700	509954080	9740	9740	9740	9740	0
62	20230724	190600	509954080	9740	9740	9740	9740	389
63	20230724	190500	509954080	9740	9740	9740	9740	0
64	20230724	190400	509954080	9740	9740	9740	9740	0
65	20230724	190300	509954080	9740	9740	9740	9740	0
66	20230724	190200	509954080	9740	9740	9740	9740	0
67	20230724	190100	509954080	9740	9740	9740	9740	0
68	20230724	190000	509954080	9740	9740	9740	9740	0
69	20230724	185900	509954080	9740	9740	9740	9740	0
70	20230724	185800	509954080	9740	9740	9740	9740	0
71	20230724	185700	509954080	9740	9740	9740	9740	0
72	20230724	185600	509954080	9740	9740	9740	9740	0
73	20230724	185500	509954080	9740	9740	9740	9740	0
74	20230724	185400	509954080	9740	9740	9740	9740	0
75	20230724	185300	509954080	9740	9740	9740	9740	0
76	20230724	185200	509954080	9740	9740	9740	9740	0
77	20230724	185100	509954080	9740	9740	9740	9740	0
78	20230724	185000	509954080	9740	9740	9740	9740	0
79	20230724	184900	509954080	9740	9740	9740	9740	0
80	20230724	184800	509954080	9740	9740	9740	9740	0
81	20230724	184700	509954080	9740	9740	9740	9740	0
82	20230724	184600	509954080	9740	9740	9740	9740	0
83	20230724	184500	509954080	9740	9740	9740	9740	0
84	20230724	184400	509954080	9740	9740	9740	9740	0
85	20230724	184300	509954080	9740	9740	9740	9740	0
86	20230724	184200	509954080	9740	9740	9740	9740	0
87	20230724	184100	509954080	9740	9740	9740	9740	0
88	20230724	184000	509954080	9740	9740	9740	9740	0
89	20230724	183900	509954080	9740	9740	9740	9740	0
90	20230724	183800	509954080	9740	9740	9740	9740	0
91	20230724	183700	509954080	9740	9740	9740	9740	0
92	20230724	183600	509954080	9740	9740	9740	9740	389
93	20230724	183500	509954080	9740	9740	9740	9740	0
94	20230724	183400	509954080	9740	9740	9740	9740	0
95	20230724	183300	509954080	9740	9740	9740	9740	0
96	20230724	183200	509954080	9740	9740	9740	9740	0
97	20230724	183100	509954080	9740	9740	9740	9740	0
98	20230724	183000	509954080	9740	9740	9740	9740	0
99	20230724	182900	509954080	9740	9740	9740	9740	0
100	20230724	182800	509954080	9740	9740	9740	9740	0
101	20230724	182700	509954080	9740	9740	9740	9740	0
102	20230724	182600	509954080	9740	9740	9740	9740	0
103	20230724	182500	509954080	9740	9740	9740	9740	0
104	20230724	182400	509954080	9740	9740	9740	9740	0
105	20230724	182300	509954080	9740	9740	9740	9740	0
106	20230724	182200	509954080	9740	9740	9740	9740	0
107	20230724	182100	509954080	9740	9740	9740	9740	0
108	20230724	182000	509954080	9740	9740	9740	9740	0
109	20230724	181900	509954080	9740	9740	9740	9740	0
110	20230724	181800	509954080	9740	9740	9740	9740	0
111	20230724	181700	509954080	9740	9740	9740	9740	0
112	20230724	181600	509954080	9740	9740	9740	9740	0
113	20230724	181500	509954080	9740	9740	9740	9740	0
114	20230724	181400	509954080	9740	9740	9740	9740	0
115	20230724	181300	509954080	9740	9740	9740	9740	0
116	20230724	181200	509954080	9740	9740	9740	9740	0
117	20230724	181100	509954080	9740	9740	9740	9740	0
118	20230724	181000	509954080	9740	9740	9740	9740	0
119	20230724	180900	509954080	9740	9740	9740	9740	0
120	20230724	180800	509954080	9740	9740	9740	9740	0
121	20230724	180700	509954080	9740	9740	9740	9740	0
122	20230724	180600	509954080	9740	9740	9740	9740	389
123	20230724	180500	509954080	9740	9740	9740	9740	0
124	20230724	180400	509954080	9740	9740	9740	9740	0
125	20230724	180300	509954080	9740	9740	9740	9740	0
126	20230724	180200	509954080	9740	9740	9740	9740	0
127	20230724	180100	509954080	9740	9740	9740	9740	0
128	20230724	180000	509954080	9740	9740	9740	9740	0
129	20230724	175900	509954080	9740	9740	9740	9740	0
130	20230724	175800	509954080	9740	9740	9740	9740	0
131	20230724	175700	509954080	9740	9740	9740	9740	0
132	20230724	175600	509954080	9740	9740	9740	9740	0
133	20230724	175500	509954080	9740	9740	9740	9740	0
134	20230724	175400	509954080	9740	9740	9740	9740	0
135	20230724	175300	509954080	9740	9740	9740	9740	0
136	20230724	175200	509954080	9740	9740	9740	9740	0
137	20230724	175100	509954080	9740	9740	9740	9740	0
138	20230724	175000	509954080	9740	9740	9740	9740	0
139	20230724	174900	509954080	9740	9740	9740	9740	0
140	20230724	174800	509954080	9740	9740	9740	9740	0
141	20230724	174700	509954080	9740	9740	9740	9740	0
142	20230724	174600	509954080	9740	9740	9740	9740	0
143	20230724	174500	509954080	9740	9740	9740	9740	0
144	20230724	174400	509954080	9740	9740	9740	9740	0
145	20230724	174300	509954080	9740	9740	9740	9740	0
146	20230724	174200	509954080	9740	9740	9740	9740	0
147	20230724	174100	509954080	9740	9740	9740	9740	0
148	20230724	174000	509954080	9740	9740	9740	9740	0
149	20230724	173900	509954080	9740	9740	9740	9740	0
150	20230724	173800	509954080	9740	9740	9740	9740	0
151	20230724	173700	509954080	9740	9740	9740	9740	0
152	20230724	173600	509954080	9740	9740	9740	9740	389
153	20230724	173500	509954080	9740	9740	9740	9740	0
154	20230724	173400	509954080	9740	9740	9740	9740	0
155	20230724	173300	509954080	9740	9740	9740	9740	0
156	20230724	173200	509954080	9740	9740	9740	9740	0
157	20230724	173100	509954080	9740	9740	9740	9740	0
158	20230724	173000	509954080	9740	9740	9740	9740	0
159	20230724	172900	509954080	9740	9740	9740	9740	0
160	20230724	172800	509954080	9740	9740	9740	9740	0
161	20230724	172700	509954080	9740	9740	9740	9740	0
162	20230724	172600	509954080	9740	9740	9740	9740	0
163	20230724	172500	509954080	9740	9740	9740	9740	0
164	20230724	172400	509954080	9740	9740	9740	9740	0
165	20230724	172300	509954080	9740	9740	9740	9740	0
166	20230724	172200	509954080	9740	9740	9740	9740	0
167	20230724	172100	509954080	9740	9740	9740	9740	0
168	20230724	172000	509954080	9740	9740	9740	9740	0
169	20230724	171900	509954080	9740	9740	9740	9740	0
170	20230724	171800	509954080	9740	9740	9740	9740	0
171	20230724	171700	509954080	9740	9740	9740	9740	0
172	20230724	171600	509954080	9740	9740	9740	9740	0
173	20230724	171500	509954080	9740	9740	9740	9740	0
174	20230724	171400	509954080	9740	9740	9740	9740	0
175	20230724	171300	509954080	9740	9740	9740	9740	0
176	20230724	171200	509954080	9740	9740	9740	9740	0
177	20230724	171100	509954080	9740	9740	9740	9740	0
178	20230724	171000	509954080	9740	9740	9740	9740	0
179	20230724	170900	509954080	9740	9740	9740	9740	0
180	20230724	170800	509954080	9740	9740	9740	9740	0
181	20230724	170700	509954080	9740	9740	9740	9740	0
182	20230724	170600	509954080	9740	9740	9740	9740	389
183	20230724	170500	509954080	9740	9740	9740	9740	0
184	20230724	170400	509954080	9740	9740	9740	9740	0
185	20230724	170300	509954080	9740	9740	9740	9740	0
186	20230724	170200	509954080	9740	9740	9740	9740	0
187	20230724	170100	509954080	9740	9740	9740	9740	0
188	20230724	170000	509954080	9740	9740	9740	9740	0
189	20230724	165900	509954080	9740	9740	9740	9740	0
190	20230724	165800	509954080	9740	9740	9740	9740	0
191	20230724	165700	509954080	9740	9740	9740	9740	0
192	20230724	165600	509954080	9740	9740	9740	9740	0
193	20230724	165500	509954080	9740	9740	9740	9740	0
194	20230724	165400	509954080	9740	9740	9740	9740	0
195	20230724	165300	509954080	9740	9740	9740	9740	0
196	20230724	165200	509954080	9740	9740	9740	9740	0
197	20230724	165100	509954080	9740	9740	9740	9740	0
198	20230724	165000	509954080	9740	9740	9740	9740	0
199	20230724	164900	509954080	9740	9740	9740	9740	0
200	20230724	164800	509954080	9740	9740	9740	9740	0
201	20230724	164700	509954080	9740	9740	9740	9740	0
202	20230724	164600	509954080	9740	9740	9740	9740	0
203	20230724	164500	509954080	9740	9740	9740	9740	0
204	20230724	164400	509954080	9740	9740	9740	9740	0
205	20230724	164300	509954080	9740	9740	9740	9740	0
206	20230724	164200	509954080	9740	9740	9740	9740	0
207	20230724	164100	509954080	9740	9740	9740	9740	0
208	20230724	164000	509954080	9740	9740	9740	9740	0
209	20230724	163900	509954080	9740	9740	9740	9740	0
210	20230724	163800	509954080	9740	9740	9740	9740	0
211	20230724	163700	509954080	9740	9740	9740	9740	0
212	20230724	163600	509954080	9740	9740	9740	9740	389
213	20230724	163500	509954080	9740	9740	9740	9740	0
214	20230724	163400	509954080	9740	9740	9740	9740	0
215	20230724	163300	509954080	9740	9740	9740	9740	0
216	20230724	163200	509954080	9740	9740	9740	9740	0
217	20230724	163100	509954080	9740	9740	9740	9740	0
218	20230724	163000	509954080	9740	9740	9740	9740	0
219	20230724	162900	509954080	9740	9740	9740	9740	0
220	20230724	162800	509954080	9740	9740	9740	9740	0
221	20230724	162700	509954080	9740	9740	9740	9740	0
222	20230724	162600	509954080	9740	9740	9740	9740	0
223	20230724	162500	509954080	9740	9740	9740	9740	0
224	20230724	162400	509954080	9740	9740	9740	9740	0
225	20230724	162300	509954080	9740	9740	9740	9740	0
226	20230724	162200	509954080	9740	9740	9740	9740	0
227	20230724	162100	509954080	9740	9740	9740	9740	0
228	20230724	162000	509954080	9740	9740	9740	9740	0
229	20230724	161900	509954080	9740	9740	9740	9740	0
230	20230724	161800	509954080	9740	9740	9740	9740	0
231	20230724	161700	509954080	9740	9740	9740	9740	0
232	20230724	161600	509954080	9740	9740	9740	9740	0
233	20230724	161500	509954080	9740	9740	9740	9740	0
234	20230724	161400	509954080	9740	9740	9740	9740	0
235	20230724	161300	509954080	9740	9740	9740	9740	0
236	20230724	161200	509954080	9740	9740	9740	9740	0
237	20230724	161100	509954080	9740	9740	9740	9740	0
238	20230724	161000	509954080	9740	9740	9740	9740	0
239	20230724	160900	509954080	9740	9740	9740	9740	0
240	20230724	160800	509954080	9740	9740	9740	9740	0
241	20230724	160700	509954080	9740	9740	9740	9740	0
242	20230724	160600	509954080	9740	9740	9740	9740	389
243	20230724	160500	509954080	9740	9740	9740	9740	0
244	20230724	160400	509954080	9740	9740	9740	9740	0
245	20230724	160300	509954080	9740	9740	9740	9740	0
246	20230724	160200	509954080	9740	9740	9740	9740	0
247	20230724	160100	509954080	9740	9740	9740	9740	0
248	20230724	160000	509954080	9740	9740	9740	9740	0
249	20230724	155900	509954080	9740	9740	9740	9740	0
250	20230724	155800	509954080	9740	9740	9740	9740	0
251	20230724	155700	509954080	9740	9740	9740	9740	0
252	20230724	155600	509954080	9740	9740	9740	9740	0
253	20230724	155500	509954080	9740	9740	9740	9740	0
254	20230724	155400	509954080	9740	9740	9740	9740	0
255	20230724	155300	509954080	9740	9740	9740	9740	0
256	20230724	155200	509954080	9740	9740	9740	9740	0
257	20230724	155100	509954080	9740	9740	9740	9740	0
258	20230724	155000	509954080	9740	9740	9740	9740	0
259	20230724	154900	509954080	9740	9740	9740	9740	0
260	20230724	154800	509954080	9740	9740	9740	9740	0
261	20230724	154700	509954080	9740	9740	9740	9740	0
262	20230724	154600	509954080	9740	9740	9740	9740	0
263	20230724	154500	509954080	9740	9740	9740	9740	0
264	20230724	154400	509954080	9740	9740	9740	9740	0
265	20230724	154300	509954080	9740	9740	9740	9740	0
266	20230724	154200	509954080	9740	9740	9740	9740	0
267	20230724	154100	509954080	9740	9740	9740	9740	0
268	20230724	154000	509954080	9740	9740	9740	9740	0
269	20230724	153900	509954080	9740	9740	9740	9740	0
270	20230724	153800	509954080	9740	9740	9740	9740	0
271	20230724	153700	509954080	9740	9740	9740	9740	0
272	20230724	153600	509954080	9740	9740	9740	9740	389
273	20230724	153500	509954080	9740	9740	9740	9740	0
274	20230724	153400	509954080	9740	9740	9740	9740	0
275	20230724	153300	509954080	9740	9740	9740	9740	0
276	20230724	153200	509954080	9740	9740	9740	9740	0
277	20230724	153100	509954080	9740	9740	9740	9740	0
278	20230724	153000	509954080	9740	9740	9740	9740	389
279	20230724	152900	506165220	9760	9760	9760	9760	0
280	20230724	152800	506165220	9760	9760	9760	9760	0
281	20230724	152700	506165220	9760	9760	9760	9760	0
282	20230724	152600	506165220	9760	9760	9760	9760	0
283	20230724	152500	506165220	9760	9760	9760	9760	0
284	20230724	152400	506165220	9760	9760	9760	9760	0
285	20230724	152300	506165220	9760	9760	9760	9760	0
286	20230724	152200	506165220	9760	9760	9760	9760	0
287	20230724	152100	506165220	9760	9760	9760	9760	0
288	20230724	152000	506165220	9760	9760	9760	9760	0
289	20230724	151900	506165220	9760	9750	9760	9750	63
290	20230724	151800	505550880	9750	9750	9750	9750	0
291	20230724	151700	505550880	9750	9750	9750	9750	33
292	20230724	151600	505229130	9740	9750	9750	9740	582
293	20230724	151500	499560050	9740	9750	9750	9740	20
294	20230724	151400	499365150	9750	9750	9750	9750	60
295	20230724	151300	498780150	9750	9750	9750	9750	11
296	20230724	151200	498672900	9750	9750	9750	9750	153
297	20230724	151100	497181150	9750	9750	9750	9750	1
298	20230724	151000	497171400	9750	9740	9750	9740	168
299	20230724	150900	495535070	9740	9740	9740	9740	100
300	20230724	150800	494561070	9750	9750	9750	9750	30
301	20230724	150700	494268570	9750	9750	9750	9750	407
302	20230724	150600	490300320	9760	9760	9760	9760	0
303	20230724	150500	490300320	9760	9760	9760	9760	24
304	20230724	150400	490066080	9770	9770	9770	9770	0
305	20230724	150300	490066080	9770	9770	9770	9770	0
306	20230724	150200	490066080	9770	9770	9770	9770	0
307	20230724	150100	490066080	9770	9770	9770	9770	0
308	20230724	150000	490066080	9770	9770	9770	9770	0
309	20230724	145900	490066080	9770	9790	9790	9770	2
310	20230724	145800	490046520	9760	9760	9760	9760	0
311	20230724	145700	490046520	9760	9790	9790	9760	961
312	20230724	145600	480664710	9830	9830	9830	9830	0
313	20230724	145500	480664710	9830	9830	9830	9830	0
314	20230724	145400	480664710	9830	9830	9830	9830	6
315	20230724	145300	480605730	9800	9800	9800	9800	1
316	20230724	145200	480595930	9800	9800	9800	9800	0
317	20230724	145100	480595930	9800	9800	9800	9800	1
318	20230724	145000	480586130	9830	9830	9830	9830	0
319	20230724	144900	480586130	9830	9830	9830	9830	30
320	20230724	144800	480291230	9830	9830	9830	9830	0
321	20230724	144700	480291230	9830	9800	9830	9800	103
322	20230724	144600	479278770	9830	9820	9830	9820	101
323	20230724	144500	478286070	9830	9830	9830	9830	0
324	20230724	144400	478286070	9830	9830	9830	9830	0
325	20230724	144300	478286070	9830	9830	9830	9830	0
326	20230724	144200	478286070	9830	9830	9830	9830	0
327	20230724	144100	478286070	9830	9830	9830	9830	0
328	20230724	144000	478286070	9830	9830	9830	9830	0
329	20230724	143900	478286070	9830	9830	9830	9830	0
330	20230724	143800	478286070	9830	9830	9830	9830	0
331	20230724	143700	478286070	9830	9830	9830	9830	101
332	20230724	143600	477293240	9840	9840	9840	9840	0
333	20230724	143500	477293240	9840	9840	9840	9840	0
334	20230724	143400	477293240	9840	9840	9840	9840	0
335	20230724	143300	477293240	9840	9840	9840	9840	0
336	20230724	143200	477293240	9840	9840	9840	9840	0
337	20230724	143100	477293240	9840	9840	9840	9840	0
338	20230724	143000	477293240	9840	9840	9840	9840	0
339	20230724	142900	477293240	9840	9840	9840	9840	0
340	20230724	142800	477293240	9840	9840	9840	9840	0
341	20230724	142700	477293240	9840	9840	9840	9840	0
342	20230724	142600	477293240	9840	9840	9840	9840	317
343	20230724	142500	474173960	9840	9840	9840	9840	0
344	20230724	142400	474173960	9840	9840	9840	9840	0
345	20230724	142300	474173960	9840	9840	9840	9840	0
346	20230724	142200	474173960	9840	9840	9840	9840	0
347	20230724	142100	474173960	9840	9840	9840	9840	0
348	20230724	142000	474173960	9840	9840	9840	9840	102
349	20230724	141900	473170280	9780	9840	9840	9780	114
350	20230724	141800	472052720	9840	9840	9840	9840	0
351	20230724	141700	472052720	9840	9840	9840	9840	0
352	20230724	141600	472052720	9840	9840	9840	9840	0
353	20230724	141500	472052720	9840	9840	9840	9840	0
354	20230724	141400	472052720	9840	9840	9840	9840	0
355	20230724	141300	472052720	9840	9840	9840	9840	0
356	20230724	141200	472052720	9840	9840	9840	9840	1
357	20230724	141100	472042880	9800	9800	9800	9800	0
358	20230724	141000	472042880	9800	9800	9800	9800	0
359	20230724	140900	472042880	9800	9800	9800	9800	0
360	20230724	140800	472042880	9800	9800	9800	9800	0
361	20230724	140700	472042880	9800	9800	9800	9800	0
362	20230724	140600	472042880	9800	9800	9800	9800	0
363	20230724	140500	472042880	9800	9800	9800	9800	0
364	20230724	140400	472042880	9800	9800	9800	9800	0
365	20230724	140300	472042880	9800	9800	9800	9800	200
366	20230724	140200	470082880	9840	9840	9840	9840	0
367	20230724	140100	470082880	9840	9840	9840	9840	0
368	20230724	140000	470082880	9840	9840	9840	9840	0
369	20230724	135900	470082880	9840	9840	9840	9840	1
370	20230724	135800	470073040	9840	9840	9840	9840	1
371	20230724	135700	470063200	9810	9800	9810	9800	729
372	20230724	135600	462911970	9780	9780	9780	9780	0
373	20230724	135500	462911970	9780	9780	9780	9780	0
374	20230724	135400	462911970	9780	9780	9780	9780	0
375	20230724	135300	462911970	9780	9780	9780	9780	0
376	20230724	135200	462911970	9780	9780	9780	9780	1
377	20230724	135100	462902190	9770	9770	9770	9770	0
378	20230724	135000	462902190	9770	9770	9770	9770	1
379	20230724	134900	462892420	9770	9770	9770	9770	0
380	20230724	134800	462892420	9770	9770	9770	9770	0
381	20230724	134700	462892420	9770	9780	9780	9770	110
382	20230724	134600	461817710	9790	9790	9790	9790	0
383	20230724	134500	461817710	9790	9790	9790	9790	0
384	20230724	134400	461817710	9790	9790	9790	9790	1
385	20230724	134300	461807920	9770	9770	9770	9770	0
386	20230724	134200	461807920	9770	9770	9770	9770	0
387	20230724	134100	461807920	9770	9770	9770	9770	2
388	20230724	134000	461788380	9800	9800	9800	9800	0
389	20230724	133900	461788380	9800	9800	9800	9800	0
390	20230724	133800	461788380	9800	9800	9800	9800	0
391	20230724	133700	461788380	9800	9800	9800	9800	0
392	20230724	133600	461788380	9800	9800	9800	9800	0
393	20230724	133500	461788380	9800	9800	9800	9800	0
394	20230724	133400	461788380	9800	9800	9800	9800	2
395	20230724	133300	461768780	9800	9800	9800	9800	0
396	20230724	133200	461768780	9800	9800	9800	9800	0
397	20230724	133100	461768780	9800	9800	9800	9800	2
398	20230724	133000	461749180	9810	9810	9810	9810	0
399	20230724	132900	461749180	9810	9810	9810	9810	0
400	20230724	132800	461749180	9810	9810	9810	9810	10
401	20230724	132700	461651080	9810	9810	9810	9810	0
402	20230724	132600	461651080	9810	9810	9810	9810	0
403	20230724	132500	461651080	9810	9810	9810	9810	0
404	20230724	132400	461651080	9810	9810	9810	9810	0
405	20230724	132300	461651080	9810	9810	9810	9810	0
406	20230724	132200	461651080	9810	9810	9810	9810	0
407	20230724	132100	461651080	9810	9760	9810	9760	2
408	20230724	132000	461631510	9760	9760	9760	9760	0
409	20230724	131900	461631510	9760	9760	9760	9760	0
410	20230724	131800	461631510	9760	9760	9760	9760	0
411	20230724	131700	461631510	9760	9770	9770	9760	9
412	20230724	131600	461543660	9810	9810	9810	9810	0
413	20230724	131500	461543660	9810	9810	9810	9810	0
414	20230724	131400	461543660	9810	9810	9810	9810	0
415	20230724	131300	461543660	9810	9810	9810	9810	0
416	20230724	131200	461543660	9810	9810	9810	9810	5
417	20230724	131100	461494610	9810	9810	9810	9810	0
418	20230724	131000	461494610	9810	9810	9810	9810	21
419	20230724	130900	461288600	9810	9810	9810	9810	8
420	20230724	130800	461210120	9800	9800	9800	9800	0
421	20230724	130700	461210120	9800	9770	9800	9770	2656
422	20230724	130600	435181350	9790	9790	9790	9790	637
423	20230724	130500	428945120	9790	9790	9790	9790	1522
424	20230724	130400	414044740	9770	9770	9770	9770	0
425	20230724	130300	414044740	9770	9770	9770	9770	0
426	20230724	130200	414044740	9770	9770	9770	9770	2
427	20230724	130100	414025200	9740	9740	9740	9740	0
428	20230724	130000	414025200	9740	9770	9770	9740	167
429	20230724	125900	412397530	9770	9770	9770	9770	0
430	20230724	125800	412397530	9770	9770	9770	9770	0
431	20230724	125700	412397530	9770	9770	9770	9770	0
432	20230724	125600	412397530	9770	9770	9770	9770	0
433	20230724	125500	412397530	9770	9770	9770	9770	0
434	20230724	125400	412397530	9770	9770	9770	9770	0
435	20230724	125300	412397530	9770	9770	9770	9770	100
436	20230724	125200	411420530	9770	9770	9770	9770	0
437	20230724	125100	411420530	9770	9770	9770	9770	0
438	20230724	125000	411420530	9770	9740	9770	9740	37
439	20230724	124900	411060120	9740	9740	9740	9740	0
440	20230724	124800	411060120	9740	9740	9740	9740	0
441	20230724	124700	411060120	9740	9730	9740	9730	365
442	20230724	124600	407507970	9730	9730	9730	9730	0
443	20230724	124500	407507970	9730	9730	9730	9730	0
444	20230724	124400	407507970	9730	9730	9730	9730	0
445	20230724	124300	407507970	9730	9730	9730	9730	0
446	20230724	124200	407507970	9730	9730	9730	9730	195
447	20230724	124100	405610620	9730	9730	9730	9730	0
448	20230724	124000	405610620	9730	9730	9730	9730	0
449	20230724	123900	405610620	9730	9730	9730	9730	629
450	20230724	123800	399490450	9730	9760	9760	9730	741
451	20230724	123700	392268500	9760	9760	9760	9760	0
452	20230724	123600	392268500	9760	9760	9760	9760	0
453	20230724	123500	392268500	9760	9770	9770	9760	2
454	20230724	123400	392248970	9770	9770	9770	9770	0
455	20230724	123300	392248970	9770	9770	9770	9770	0
456	20230724	123200	392248970	9770	9770	9770	9770	0
457	20230724	123100	392248970	9770	9770	9770	9770	0
458	20230724	123000	392248970	9770	9770	9770	9770	1
459	20230724	122900	392239200	9750	9750	9750	9750	0
460	20230724	122800	392239200	9750	9750	9750	9750	0
461	20230724	122700	392239200	9750	9750	9750	9750	380
462	20230724	122600	388534200	9750	9750	9750	9750	100
463	20230724	122500	387559200	9750	9750	9750	9750	200
464	20230724	122400	385609200	9760	9760	9760	9760	0
465	20230724	122300	385609200	9760	9760	9760	9760	0
466	20230724	122200	385609200	9760	9760	9760	9760	40
467	20230724	122100	385218800	9760	9760	9760	9760	0
468	20230724	122000	385218800	9760	9760	9760	9760	0
469	20230724	121900	385218800	9760	9760	9760	9760	0
470	20230724	121800	385218800	9760	9760	9760	9760	132
471	20230724	121700	383930480	9760	9760	9760	9760	268
472	20230724	121600	381314800	9800	9800	9800	9800	0
473	20230724	121500	381314800	9800	9800	9800	9800	0
474	20230724	121400	381314800	9800	9800	9800	9800	500
475	20230724	121300	376414800	9750	9750	9750	9750	589
476	20230724	121200	370672050	9800	9800	9800	9800	0
477	20230724	121100	370672050	9800	9800	9800	9800	0
478	20230724	121000	370672050	9800	9770	9800	9760	3
479	20230724	120900	370642720	9780	9780	9780	9780	0
480	20230724	120800	370642720	9780	9780	9780	9780	0
481	20230724	120700	370642720	9780	9780	9780	9780	1
482	20230724	120600	370632940	9790	9790	9790	9790	0
483	20230724	120500	370632940	9790	9790	9790	9790	0
484	20230724	120400	370632940	9790	9790	9790	9790	0
485	20230724	120300	370632940	9790	9790	9790	9790	0
486	20230724	120200	370632940	9790	9790	9790	9790	0
487	20230724	120100	370632940	9790	9790	9790	9790	0
488	20230724	120000	370632940	9790	9790	9790	9790	0
489	20230724	115900	370632940	9790	9790	9790	9790	0
490	20230724	115800	370632940	9790	9790	9790	9790	0
491	20230724	115700	370632940	9790	9740	9790	9740	573
492	20230724	115600	365030850	9740	9740	9740	9740	233
493	20230724	115500	362761430	9700	9700	9700	9700	0
494	20230724	115400	362761430	9700	9720	9720	9700	2209
495	20230724	115300	341303430	9730	9730	9730	9730	685
496	20230724	115200	334638380	9730	9740	9740	9730	2163
497	20230724	115100	313579910	9750	9770	9770	9750	2177
498	20230724	115000	292340300	9770	9770	9770	9770	70
499	20230724	114900	291656400	9770	9770	9770	9770	0
500	20230724	114800	291656400	9770	9770	9770	9770	0
501	20230724	114700	291656400	9770	9790	9790	9770	747
502	20230724	114600	284357730	9780	9800	9800	9780	115
503	20230724	114500	283231030	9790	9790	9790	9790	0
504	20230724	114400	283231030	9790	9790	9790	9790	0
505	20230724	114300	283231030	9790	9790	9790	9790	0
506	20230724	114200	283231030	9790	9790	9790	9790	55
507	20230724	114100	282692580	9800	9800	9800	9800	0
508	20230724	114000	282692580	9800	9800	9800	9800	0
509	20230724	113900	282692580	9800	9800	9800	9800	10
510	20230724	113800	282594580	9800	9800	9800	9800	0
511	20230724	113700	282594580	9800	9800	9800	9800	0
512	20230724	113600	282594580	9800	9800	9800	9800	0
513	20230724	113500	282594580	9800	9800	9800	9800	3
514	20230724	113400	282565180	9800	9800	9800	9800	0
515	20230724	113300	282565180	9800	9790	9800	9790	6
516	20230724	113200	282506430	9770	9770	9770	9770	0
517	20230724	113100	282506430	9770	9780	9780	9770	150
518	20230724	113000	281040830	9770	9770	9770	9770	0
519	20230724	112900	281040830	9770	9770	9770	9770	0
520	20230724	112800	281040830	9770	9770	9770	9770	0
521	20230724	112700	281040830	9770	9780	9780	9770	143
522	20230724	112600	279642690	9780	9780	9780	9780	0
523	20230724	112500	279642690	9780	9780	9780	9780	1
524	20230724	112400	279632910	9780	9780	9780	9780	0
525	20230724	112300	279632910	9780	9780	9780	9780	30
526	20230724	112200	279339510	9780	9780	9780	9770	415
527	20230724	112100	275284810	9780	9780	9780	9780	1
528	20230724	112000	275275030	9770	9770	9770	9770	32
529	20230724	111900	274962390	9780	9780	9780	9780	50
530	20230724	111800	274473390	9780	9780	9780	9780	30
531	20230724	111700	274179990	9760	9760	9760	9760	0
532	20230724	111600	274179990	9760	9780	9780	9760	21
533	20230724	111500	273975010	9780	9780	9780	9780	0
534	20230724	111400	273975010	9780	9770	9780	9770	11
535	20230724	111300	273867510	9780	9780	9780	9780	1
536	20230724	111200	273857730	9760	9760	9760	9760	393
537	20230724	111100	270022050	9770	9780	9780	9770	2
538	20230724	111000	270002500	9780	9780	9780	9780	0
539	20230724	110900	270002500	9780	9780	9780	9780	1
540	20230724	110800	269992720	9780	9780	9780	9780	0
541	20230724	110700	269992720	9780	9780	9780	9780	1
542	20230724	110600	269982940	9780	9780	9780	9780	0
543	20230724	110500	269982940	9780	9780	9780	9780	0
544	20230724	110400	269982940	9780	9780	9780	9780	21
545	20230724	110300	269777560	9750	9750	9750	9750	0
546	20230724	110200	269777560	9750	9750	9750	9750	40
547	20230724	110100	269387560	9780	9780	9780	9780	2
548	20230724	110000	269368000	9740	9780	9780	9740	2140
549	20230724	105900	248499990	9780	9780	9780	9780	0
550	20230724	105800	248499990	9780	9780	9780	9780	0
551	20230724	105700	248499990	9780	9780	9780	9780	88
552	20230724	105600	247639350	9770	9790	9790	9770	1918
553	20230724	105500	228883450	9780	9780	9780	9780	0
554	20230724	105400	228883450	9780	9780	9780	9780	0
555	20230724	105300	228883450	9780	9780	9780	9780	0
556	20230724	105200	228883450	9780	9780	9780	9780	30
557	20230724	105100	228590050	9780	9780	9780	9780	0
558	20230724	105000	228590050	9780	9780	9780	9780	11
559	20230724	104900	228482470	9780	9780	9780	9780	10
560	20230724	104800	228384670	9780	9810	9810	9780	286
561	20230724	104700	225583720	9810	9810	9810	9810	0
562	20230724	104600	225583720	9810	9820	9820	9810	139
563	20230724	104500	224219950	9810	9830	9830	9810	21
564	20230724	104400	224013920	9830	9830	9830	9830	0
565	20230724	104300	224013920	9830	9830	9830	9830	11
566	20230724	104200	223905790	9830	9830	9830	9830	0
567	20230724	104100	223905790	9830	9830	9830	9830	0
568	20230724	104000	223905790	9830	9830	9830	9830	6
569	20230724	103900	223846810	9840	9840	9840	9840	0
570	20230724	103800	223846810	9840	9790	9840	9790	307
571	20230724	103700	220838670	9780	9780	9780	9780	182
572	20230724	103600	219058710	9780	9770	9780	9770	221
573	20230724	103500	216897490	9770	9770	9770	9770	3
574	20230724	103400	216868180	9780	9780	9780	9780	66
575	20230724	103300	216222700	9780	9780	9780	9780	11
576	20230724	103200	216115120	9770	9770	9770	9770	16
577	20230724	103100	215958800	9770	9770	9770	9770	0
578	20230724	103000	215958800	9770	9770	9770	9770	103
579	20230724	102900	214952490	9780	9780	9780	9780	0
580	20230724	102800	214952490	9780	9780	9780	9780	3
581	20230724	102700	214923150	9780	9780	9780	9780	0
582	20230724	102600	214923150	9780	9770	9780	9770	210
583	20230724	102500	212871360	9780	9830	9830	9780	2817
584	20230724	102400	185252710	9810	9810	9810	9810	0
585	20230724	102300	185252710	9810	9810	9810	9810	20
586	20230724	102200	185056510	9820	9820	9820	9810	30
587	20230724	102100	184762030	9810	9820	9820	9810	538
588	20230724	102000	179478950	9820	9830	9830	9820	30
589	20230724	101900	179184190	9810	9820	9820	9810	260
590	20230724	101800	176631080	9830	9840	9840	9830	357
591	20230724	101700	173120400	9840	9840	9840	9840	3
592	20230724	101600	173090880	9840	9840	9840	9840	93
593	20230724	101500	172175760	9850	9850	9850	9850	4
594	20230724	101400	172136360	9850	9850	9850	9850	1
595	20230724	101300	172126510	9860	9860	9860	9860	20
596	20230724	101200	171929310	9860	9860	9860	9860	0
597	20230724	101100	171929310	9860	9860	9860	9860	20
598	20230724	101000	171732110	9860	9860	9860	9860	8
599	20230724	100900	171653230	9830	9830	9830	9830	0
600	20230724	100800	171653230	9830	9830	9830	9830	0
601	20230724	100700	171653230	9830	9830	9830	9830	0
602	20230724	100600	171653230	9830	9850	9850	9830	797
603	20230724	100500	163808980	9870	9870	9870	9870	5
604	20230724	100400	163759630	9870	9870	9870	9870	0
605	20230724	100300	163759630	9870	9870	9870	9870	5
606	20230724	100200	163710280	9870	9870	9870	9870	54
607	20230724	100100	163177300	9870	9870	9870	9870	0
608	20230724	100000	163177300	9870	9870	9870	9870	100
609	20230724	095900	162190300	9870	9870	9870	9870	40
610	20230724	095800	161795500	9870	9860	9870	9860	6
611	20230724	095700	161736310	9860	9860	9860	9860	212
612	20230724	095600	159645990	9860	9870	9870	9860	11
613	20230724	095500	159537520	9860	9860	9870	9860	68
614	20230724	095400	158866960	9870	9870	9870	9870	0
615	20230724	095300	158866960	9870	9850	9870	9850	100
616	20230724	095200	157880130	9860	9840	9860	9830	899
617	20230724	095100	149022660	9850	9900	9900	9850	616
618	20230724	095000	142947570	9930	9930	9930	9930	20
619	20230724	094900	142748970	9930	9930	9930	9930	0
620	20230724	094800	142748970	9930	9930	9930	9930	0
621	20230724	094700	142748970	9930	9930	9930	9930	0
622	20230724	094600	142748970	9930	9930	9930	9930	0
623	20230724	094500	142748970	9930	9930	9930	9930	5
624	20230724	094400	142699320	9910	9910	9910	9910	1
625	20230724	094300	142689410	9940	9950	9950	9940	3
626	20230724	094200	142659580	9910	9910	9910	9910	7
627	20230724	094100	142590210	9910	9900	9910	9900	36
628	20230724	094000	142233540	9860	9860	9860	9860	0
629	20230724	093900	142233540	9860	9880	9880	9860	1000
630	20230724	093800	132361340	9890	9940	9940	9890	1709
631	20230724	093700	115400910	9940	9950	9950	9940	255
632	20230724	093600	112866180	9950	9950	9950	9950	5
633	20230724	093500	112816430	9950	9980	9980	9950	54
634	20230724	093400	112279100	9980	9960	9980	9950	286
635	20230724	093300	109432170	9980	9980	9980	9980	13
636	20230724	093200	109302430	9980	9980	9990	9980	39
637	20230724	093100	108912970	9980	9980	9980	9980	24
638	20230724	093000	108673450	9970	9970	9970	9970	80
639	20230724	092900	107875850	9980	9980	9980	9980	0
640	20230724	092800	107875850	9980	9970	9980	9970	130
641	20230724	092700	106579700	10000	10000	10000	10000	0
642	20230724	092600	106579700	10000	10060	10060	10000	2000
643	20230724	092500	86576800	10080	10000	10080	10000	565
644	20230724	092400	80892280	10000	10010	10010	10000	51
645	20230724	092300	80382270	10000	10000	10000	10000	3
646	20230724	092200	80352270	9990	9970	9990	9970	10
647	20230724	092100	80252490	9960	9960	9960	9960	0
648	20230724	092000	80252490	9960	10110	10110	9960	312
649	20230724	091900	77144210	10110	9960	10120	9960	1599
650	20230724	091800	61014960	9960	9940	9960	9940	179
651	20230724	091700	59233850	9950	9950	9950	9950	1
652	20230724	091600	59223900	9870	9870	9900	9870	620
653	20230724	091500	53104200	9860	9930	9930	9860	988
654	20230724	091400	43316520	9930	9960	9960	9930	295
655	20230724	091300	40383160	9980	10020	10020	9980	391
656	20230724	091200	36477180	10020	10030	10030	10000	438
657	20230724	091100	32092620	10040	10060	10060	10030	431
658	20230724	091000	27761900	10060	10060	10060	10060	9
659	20230724	090900	27671360	10070	10070	10070	10070	30
660	20230724	090800	27369260	10070	10070	10070	10070	154
661	20230724	090700	25818480	10060	10070	10070	10060	555
662	20230724	090600	20235020	10070	10070	10070	10070	0
663	20230724	090500	20235020	10070	10190	10190	10070	1184
664	20230724	090400	8272890	10340	10340	10340	10340	0
665	20230724	090300	8272890	10340	10340	10340	10340	0
666	20230724	090200	8272890	10340	10340	10340	10340	1
667	20230724	090100	8262550	10100	10170	10170	10100	711
668	20230724	090000	1072260	10210	10210	10230	10210	105