KissMeData/303530/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	203100	547731210	11860	11860	11860	11860	589
3	20230724	203000	547731210	11860	11860	11860	11860	0
4	20230724	202900	547731210	11860	11860	11860	11860	0
5	20230724	202800	547731210	11860	11860	11860	11860	0
6	20230724	202700	547731210	11860	11860	11860	11860	0
7	20230724	202600	547731210	11860	11860	11860	11860	0
8	20230724	202500	547731210	11860	11860	11860	11860	0
9	20230724	202400	547731210	11860	11860	11860	11860	0
10	20230724	202300	547731210	11860	11860	11860	11860	0
11	20230724	202200	547731210	11860	11860	11860	11860	0
12	20230724	202100	547731210	11860	11860	11860	11860	0
13	20230724	202000	547731210	11860	11860	11860	11860	0
14	20230724	201900	547731210	11860	11860	11860	11860	0
15	20230724	201800	547731210	11860	11860	11860	11860	0
16	20230724	201700	547731210	11860	11860	11860	11860	0
17	20230724	201600	547731210	11860	11860	11860	11860	0
18	20230724	201500	547731210	11860	11860	11860	11860	0
19	20230724	201400	547731210	11860	11860	11860	11860	0
20	20230724	201300	547731210	11860	11860	11860	11860	0
21	20230724	201200	547731210	11860	11860	11860	11860	0
22	20230724	201100	547731210	11860	11860	11860	11860	0
23	20230724	201000	547731210	11860	11860	11860	11860	0
24	20230724	200900	547731210	11860	11860	11860	11860	0
25	20230724	200800	547731210	11860	11860	11860	11860	0
26	20230724	200700	547731210	11860	11860	11860	11860	0
27	20230724	200600	547731210	11860	11860	11860	11860	0
28	20230724	200500	547731210	11860	11860	11860	11860	0
29	20230724	200400	547731210	11860	11860	11860	11860	0
30	20230724	200300	547731210	11860	11860	11860	11860	0
31	20230724	200200	547731210	11860	11860	11860	11860	0
32	20230724	200100	547731210	11860	11860	11860	11860	589
33	20230724	200000	547731210	11860	11860	11860	11860	0
34	20230724	195900	547731210	11860	11860	11860	11860	0
35	20230724	195800	547731210	11860	11860	11860	11860	0
36	20230724	195700	547731210	11860	11860	11860	11860	0
37	20230724	195600	547731210	11860	11860	11860	11860	0
38	20230724	195500	547731210	11860	11860	11860	11860	0
39	20230724	195400	547731210	11860	11860	11860	11860	0
40	20230724	195300	547731210	11860	11860	11860	11860	0
41	20230724	195200	547731210	11860	11860	11860	11860	0
42	20230724	195100	547731210	11860	11860	11860	11860	0
43	20230724	195000	547731210	11860	11860	11860	11860	0
44	20230724	194900	547731210	11860	11860	11860	11860	0
45	20230724	194800	547731210	11860	11860	11860	11860	0
46	20230724	194700	547731210	11860	11860	11860	11860	0
47	20230724	194600	547731210	11860	11860	11860	11860	0
48	20230724	194500	547731210	11860	11860	11860	11860	0
49	20230724	194400	547731210	11860	11860	11860	11860	0
50	20230724	194300	547731210	11860	11860	11860	11860	0
51	20230724	194200	547731210	11860	11860	11860	11860	0
52	20230724	194100	547731210	11860	11860	11860	11860	0
53	20230724	194000	547731210	11860	11860	11860	11860	0
54	20230724	193900	547731210	11860	11860	11860	11860	0
55	20230724	193800	547731210	11860	11860	11860	11860	0
56	20230724	193700	547731210	11860	11860	11860	11860	0
57	20230724	193600	547731210	11860	11860	11860	11860	0
58	20230724	193500	547731210	11860	11860	11860	11860	0
59	20230724	193400	547731210	11860	11860	11860	11860	0
60	20230724	193300	547731210	11860	11860	11860	11860	0
61	20230724	193200	547731210	11860	11860	11860	11860	0
62	20230724	193100	547731210	11860	11860	11860	11860	589
63	20230724	193000	547731210	11860	11860	11860	11860	0
64	20230724	192900	547731210	11860	11860	11860	11860	0
65	20230724	192800	547731210	11860	11860	11860	11860	0
66	20230724	192700	547731210	11860	11860	11860	11860	0
67	20230724	192600	547731210	11860	11860	11860	11860	0
68	20230724	192500	547731210	11860	11860	11860	11860	0
69	20230724	192400	547731210	11860	11860	11860	11860	0
70	20230724	192300	547731210	11860	11860	11860	11860	0
71	20230724	192200	547731210	11860	11860	11860	11860	0
72	20230724	192100	547731210	11860	11860	11860	11860	0
73	20230724	192000	547731210	11860	11860	11860	11860	0
74	20230724	191900	547731210	11860	11860	11860	11860	0
75	20230724	191800	547731210	11860	11860	11860	11860	0
76	20230724	191700	547731210	11860	11860	11860	11860	0
77	20230724	191600	547731210	11860	11860	11860	11860	0
78	20230724	191500	547731210	11860	11860	11860	11860	0
79	20230724	191400	547731210	11860	11860	11860	11860	0
80	20230724	191300	547731210	11860	11860	11860	11860	0
81	20230724	191200	547731210	11860	11860	11860	11860	0
82	20230724	191100	547731210	11860	11860	11860	11860	0
83	20230724	191000	547731210	11860	11860	11860	11860	0
84	20230724	190900	547731210	11860	11860	11860	11860	0
85	20230724	190800	547731210	11860	11860	11860	11860	0
86	20230724	190700	547731210	11860	11860	11860	11860	0
87	20230724	190600	547731210	11860	11860	11860	11860	0
88	20230724	190500	547731210	11860	11860	11860	11860	0
89	20230724	190400	547731210	11860	11860	11860	11860	0
90	20230724	190300	547731210	11860	11860	11860	11860	0
91	20230724	190200	547731210	11860	11860	11860	11860	0
92	20230724	190100	547731210	11860	11860	11860	11860	589
93	20230724	190000	547731210	11860	11860	11860	11860	0
94	20230724	185900	547731210	11860	11860	11860	11860	0
95	20230724	185800	547731210	11860	11860	11860	11860	0
96	20230724	185700	547731210	11860	11860	11860	11860	0
97	20230724	185600	547731210	11860	11860	11860	11860	0
98	20230724	185500	547731210	11860	11860	11860	11860	0
99	20230724	185400	547731210	11860	11860	11860	11860	0
100	20230724	185300	547731210	11860	11860	11860	11860	0
101	20230724	185200	547731210	11860	11860	11860	11860	0
102	20230724	185100	547731210	11860	11860	11860	11860	0
103	20230724	185000	547731210	11860	11860	11860	11860	0
104	20230724	184900	547731210	11860	11860	11860	11860	0
105	20230724	184800	547731210	11860	11860	11860	11860	0
106	20230724	184700	547731210	11860	11860	11860	11860	0
107	20230724	184600	547731210	11860	11860	11860	11860	0
108	20230724	184500	547731210	11860	11860	11860	11860	0
109	20230724	184400	547731210	11860	11860	11860	11860	0
110	20230724	184300	547731210	11860	11860	11860	11860	0
111	20230724	184200	547731210	11860	11860	11860	11860	0
112	20230724	184100	547731210	11860	11860	11860	11860	0
113	20230724	184000	547731210	11860	11860	11860	11860	0
114	20230724	183900	547731210	11860	11860	11860	11860	0
115	20230724	183800	547731210	11860	11860	11860	11860	0
116	20230724	183700	547731210	11860	11860	11860	11860	0
117	20230724	183600	547731210	11860	11860	11860	11860	0
118	20230724	183500	547731210	11860	11860	11860	11860	0
119	20230724	183400	547731210	11860	11860	11860	11860	0
120	20230724	183300	547731210	11860	11860	11860	11860	0
121	20230724	183200	547731210	11860	11860	11860	11860	0
122	20230724	183100	547731210	11860	11860	11860	11860	589
123	20230724	183000	547731210	11860	11860	11860	11860	0
124	20230724	182900	547731210	11860	11860	11860	11860	0
125	20230724	182800	547731210	11860	11860	11860	11860	0
126	20230724	182700	547731210	11860	11860	11860	11860	0
127	20230724	182600	547731210	11860	11860	11860	11860	0
128	20230724	182500	547731210	11860	11860	11860	11860	0
129	20230724	182400	547731210	11860	11860	11860	11860	0
130	20230724	182300	547731210	11860	11860	11860	11860	0
131	20230724	182200	547731210	11860	11860	11860	11860	0
132	20230724	182100	547731210	11860	11860	11860	11860	0
133	20230724	182000	547731210	11860	11860	11860	11860	0
134	20230724	181900	547731210	11860	11860	11860	11860	0
135	20230724	181800	547731210	11860	11860	11860	11860	0
136	20230724	181700	547731210	11860	11860	11860	11860	0
137	20230724	181600	547731210	11860	11860	11860	11860	0
138	20230724	181500	547731210	11860	11860	11860	11860	0
139	20230724	181400	547731210	11860	11860	11860	11860	0
140	20230724	181300	547731210	11860	11860	11860	11860	0
141	20230724	181200	547731210	11860	11860	11860	11860	0
142	20230724	181100	547731210	11860	11860	11860	11860	0
143	20230724	181000	547731210	11860	11860	11860	11860	0
144	20230724	180900	547731210	11860	11860	11860	11860	0
145	20230724	180800	547731210	11860	11860	11860	11860	0
146	20230724	180700	547731210	11860	11860	11860	11860	0
147	20230724	180600	547731210	11860	11860	11860	11860	0
148	20230724	180500	547731210	11860	11860	11860	11860	0
149	20230724	180400	547731210	11860	11860	11860	11860	0
150	20230724	180300	547731210	11860	11860	11860	11860	0
151	20230724	180200	547731210	11860	11860	11860	11860	0
152	20230724	180100	547731210	11860	11860	11860	11860	589
153	20230724	180000	547731210	11860	11860	11860	11860	0
154	20230724	175900	547731210	11860	11860	11860	11860	0
155	20230724	175800	547731210	11860	11860	11860	11860	0
156	20230724	175700	547731210	11860	11860	11860	11860	0
157	20230724	175600	547731210	11860	11860	11860	11860	0
158	20230724	175500	547731210	11860	11860	11860	11860	0
159	20230724	175400	547731210	11860	11860	11860	11860	0
160	20230724	175300	547731210	11860	11860	11860	11860	0
161	20230724	175200	547731210	11860	11860	11860	11860	0
162	20230724	175100	547731210	11860	11860	11860	11860	0
163	20230724	175000	547731210	11860	11860	11860	11860	0
164	20230724	174900	547731210	11860	11860	11860	11860	0
165	20230724	174800	547731210	11860	11860	11860	11860	0
166	20230724	174700	547731210	11860	11860	11860	11860	0
167	20230724	174600	547731210	11860	11860	11860	11860	0
168	20230724	174500	547731210	11860	11860	11860	11860	0
169	20230724	174400	547731210	11860	11860	11860	11860	0
170	20230724	174300	547731210	11860	11860	11860	11860	0
171	20230724	174200	547731210	11860	11860	11860	11860	0
172	20230724	174100	547731210	11860	11860	11860	11860	0
173	20230724	174000	547731210	11860	11860	11860	11860	0
174	20230724	173900	547731210	11860	11860	11860	11860	0
175	20230724	173800	547731210	11860	11860	11860	11860	0
176	20230724	173700	547731210	11860	11860	11860	11860	0
177	20230724	173600	547731210	11860	11860	11860	11860	0
178	20230724	173500	547731210	11860	11860	11860	11860	0
179	20230724	173400	547731210	11860	11860	11860	11860	0
180	20230724	173300	547731210	11860	11860	11860	11860	0
181	20230724	173200	547731210	11860	11860	11860	11860	0
182	20230724	173100	547731210	11860	11860	11860	11860	589
183	20230724	173000	547731210	11860	11860	11860	11860	0
184	20230724	172900	547731210	11860	11860	11860	11860	0
185	20230724	172800	547731210	11860	11860	11860	11860	0
186	20230724	172700	547731210	11860	11860	11860	11860	0
187	20230724	172600	547731210	11860	11860	11860	11860	0
188	20230724	172500	547731210	11860	11860	11860	11860	0
189	20230724	172400	547731210	11860	11860	11860	11860	0
190	20230724	172300	547731210	11860	11860	11860	11860	0
191	20230724	172200	547731210	11860	11860	11860	11860	0
192	20230724	172100	547731210	11860	11860	11860	11860	0
193	20230724	172000	547731210	11860	11860	11860	11860	0
194	20230724	171900	547731210	11860	11860	11860	11860	0
195	20230724	171800	547731210	11860	11860	11860	11860	0
196	20230724	171700	547731210	11860	11860	11860	11860	0
197	20230724	171600	547731210	11860	11860	11860	11860	0
198	20230724	171500	547731210	11860	11860	11860	11860	0
199	20230724	171400	547731210	11860	11860	11860	11860	0
200	20230724	171300	547731210	11860	11860	11860	11860	0
201	20230724	171200	547731210	11860	11860	11860	11860	0
202	20230724	171100	547731210	11860	11860	11860	11860	0
203	20230724	171000	547731210	11860	11860	11860	11860	0
204	20230724	170900	547731210	11860	11860	11860	11860	0
205	20230724	170800	547731210	11860	11860	11860	11860	0
206	20230724	170700	547731210	11860	11860	11860	11860	0
207	20230724	170600	547731210	11860	11860	11860	11860	0
208	20230724	170500	547731210	11860	11860	11860	11860	0
209	20230724	170400	547731210	11860	11860	11860	11860	0
210	20230724	170300	547731210	11860	11860	11860	11860	0
211	20230724	170200	547731210	11860	11860	11860	11860	0
212	20230724	170100	547731210	11860	11860	11860	11860	589
213	20230724	170000	547731210	11860	11860	11860	11860	0
214	20230724	165900	547731210	11860	11860	11860	11860	0
215	20230724	165800	547731210	11860	11860	11860	11860	0
216	20230724	165700	547731210	11860	11860	11860	11860	0
217	20230724	165600	547731210	11860	11860	11860	11860	0
218	20230724	165500	547731210	11860	11860	11860	11860	0
219	20230724	165400	547731210	11860	11860	11860	11860	0
220	20230724	165300	547731210	11860	11860	11860	11860	0
221	20230724	165200	547731210	11860	11860	11860	11860	0
222	20230724	165100	547731210	11860	11860	11860	11860	0
223	20230724	165000	547731210	11860	11860	11860	11860	0
224	20230724	164900	547731210	11860	11860	11860	11860	0
225	20230724	164800	547731210	11860	11860	11860	11860	0
226	20230724	164700	547731210	11860	11860	11860	11860	0
227	20230724	164600	547731210	11860	11860	11860	11860	0
228	20230724	164500	547731210	11860	11860	11860	11860	0
229	20230724	164400	547731210	11860	11860	11860	11860	0
230	20230724	164300	547731210	11860	11860	11860	11860	0
231	20230724	164200	547731210	11860	11860	11860	11860	0
232	20230724	164100	547731210	11860	11860	11860	11860	0
233	20230724	164000	547731210	11860	11860	11860	11860	0
234	20230724	163900	547731210	11860	11860	11860	11860	0
235	20230724	163800	547731210	11860	11860	11860	11860	0
236	20230724	163700	547731210	11860	11860	11860	11860	0
237	20230724	163600	547731210	11860	11860	11860	11860	0
238	20230724	163500	547731210	11860	11860	11860	11860	0
239	20230724	163400	547731210	11860	11860	11860	11860	0
240	20230724	163300	547731210	11860	11860	11860	11860	0
241	20230724	163200	547731210	11860	11860	11860	11860	0
242	20230724	163100	547731210	11860	11860	11860	11860	589
243	20230724	163000	547731210	11860	11860	11860	11860	0
244	20230724	162900	547731210	11860	11860	11860	11860	0
245	20230724	162800	547731210	11860	11860	11860	11860	0
246	20230724	162700	547731210	11860	11860	11860	11860	0
247	20230724	162600	547731210	11860	11860	11860	11860	0
248	20230724	162500	547731210	11860	11860	11860	11860	0
249	20230724	162400	547731210	11860	11860	11860	11860	0
250	20230724	162300	547731210	11860	11860	11860	11860	0
251	20230724	162200	547731210	11860	11860	11860	11860	0
252	20230724	162100	547731210	11860	11860	11860	11860	0
253	20230724	162000	547731210	11860	11860	11860	11860	0
254	20230724	161900	547731210	11860	11860	11860	11860	0
255	20230724	161800	547731210	11860	11860	11860	11860	0
256	20230724	161700	547731210	11860	11860	11860	11860	0
257	20230724	161600	547731210	11860	11860	11860	11860	0
258	20230724	161500	547731210	11860	11860	11860	11860	0
259	20230724	161400	547731210	11860	11860	11860	11860	0
260	20230724	161300	547731210	11860	11860	11860	11860	0
261	20230724	161200	547731210	11860	11860	11860	11860	0
262	20230724	161100	547731210	11860	11860	11860	11860	0
263	20230724	161000	547731210	11860	11860	11860	11860	0
264	20230724	160900	547731210	11860	11860	11860	11860	0
265	20230724	160800	547731210	11860	11860	11860	11860	0
266	20230724	160700	547731210	11860	11860	11860	11860	0
267	20230724	160600	547731210	11860	11860	11860	11860	0
268	20230724	160500	547731210	11860	11860	11860	11860	0
269	20230724	160400	547731210	11860	11860	11860	11860	0
270	20230724	160300	547731210	11860	11860	11860	11860	0
271	20230724	160200	547731210	11860	11860	11860	11860	0
272	20230724	160100	547731210	11860	11860	11860	11860	589
273	20230724	160000	547731210	11860	11860	11860	11860	0
274	20230724	155900	547731210	11860	11860	11860	11860	0
275	20230724	155800	547731210	11860	11860	11860	11860	0
276	20230724	155700	547731210	11860	11860	11860	11860	0
277	20230724	155600	547731210	11860	11860	11860	11860	0
278	20230724	155500	547731210	11860	11860	11860	11860	0
279	20230724	155400	547731210	11860	11860	11860	11860	0
280	20230724	155300	547731210	11860	11860	11860	11860	0
281	20230724	155200	547731210	11860	11860	11860	11860	0
282	20230724	155100	547731210	11860	11860	11860	11860	0
283	20230724	155000	547731210	11860	11860	11860	11860	0
284	20230724	154900	547731210	11860	11860	11860	11860	0
285	20230724	154800	547731210	11860	11860	11860	11860	0
286	20230724	154700	547731210	11860	11860	11860	11860	0
287	20230724	154600	547731210	11860	11860	11860	11860	0
288	20230724	154500	547731210	11860	11860	11860	11860	0
289	20230724	154400	547731210	11860	11860	11860	11860	0
290	20230724	154300	547731210	11860	11860	11860	11860	0
291	20230724	154200	547731210	11860	11860	11860	11860	0
292	20230724	154100	547731210	11860	11860	11860	11860	0
293	20230724	154000	547731210	11860	11860	11860	11860	0
294	20230724	153900	547731210	11860	11860	11860	11860	0
295	20230724	153800	547731210	11860	11860	11860	11860	0
296	20230724	153700	547731210	11860	11860	11860	11860	0
297	20230724	153600	547731210	11860	11860	11860	11860	0
298	20230724	153500	547731210	11860	11860	11860	11860	0
299	20230724	153400	547731210	11860	11860	11860	11860	0
300	20230724	153300	547731210	11860	11860	11860	11860	0
301	20230724	153200	547731210	11860	11860	11860	11860	0
302	20230724	153100	547731210	11860	11860	11860	11860	589
303	20230724	153000	547731210	11860	11860	11860	11860	589
304	20230724	152900	540745670	11920	11920	11920	11920	0
305	20230724	152800	540745670	11920	11920	11920	11920	0
306	20230724	152700	540745670	11920	11920	11920	11920	0
307	20230724	152600	540745670	11920	11920	11920	11920	0
308	20230724	152500	540745670	11920	11920	11920	11920	0
309	20230724	152400	540745670	11920	11920	11920	11920	0
310	20230724	152300	540745670	11920	11920	11920	11920	0
311	20230724	152200	540745670	11920	11920	11920	11920	0
312	20230724	152100	540745670	11920	11920	11920	11920	0
313	20230724	152000	540745670	11920	11920	11920	11920	0
314	20230724	151900	540745670	11920	11920	11920	11920	25
315	20230724	151800	540447670	11860	11870	11920	11860	701
316	20230724	151700	532129550	11870	11870	11870	11870	11
317	20230724	151600	531998980	11870	11880	11880	11870	156
318	20230724	151500	530146590	11870	11870	11870	11870	1
319	20230724	151400	530134720	11870	11870	11870	11870	8
320	20230724	151300	530039760	11870	11870	11910	11870	3
321	20230724	151200	530004110	11860	11860	11860	11860	0
322	20230724	151100	530004110	11860	11860	11860	11860	65
323	20230724	151000	529233210	11860	11860	11860	11860	234
324	20230724	150900	526457970	11910	11910	11910	11910	101
325	20230724	150800	525255060	11860	11860	11860	11860	0
326	20230724	150700	525255060	11860	11860	11860	11860	10
327	20230724	150600	525136460	11860	11870	11870	11860	138
328	20230724	150500	523498900	11870	11870	11870	11870	0
329	20230724	150400	523498900	11870	11870	11870	11870	9
330	20230724	150300	523392070	11870	11870	11870	11870	0
331	20230724	150200	523392070	11870	11900	11900	11870	816
332	20230724	150100	513701190	11920	11920	11920	11920	0
333	20230724	150000	513701190	11920	11930	11930	11900	11
334	20230724	145900	513570030	11890	11890	11890	11890	0
335	20230724	145800	513570030	11890	11890	11890	11890	0
336	20230724	145700	513570030	11890	11890	11890	11890	300
337	20230724	145600	510003030	11890	11890	11890	11890	0
338	20230724	145500	510003030	11890	11890	11890	11890	0
339	20230724	145400	510003030	11890	11890	11890	11890	0
340	20230724	145300	510003030	11890	11890	11890	11890	119
341	20230724	145200	508588120	11890	11890	11890	11890	79
342	20230724	145100	507648810	11890	11890	11890	11890	17
343	20230724	145000	507446680	11890	11890	11890	11890	0
344	20230724	144900	507446680	11890	11890	11890	11890	0
345	20230724	144800	507446680	11890	11890	11890	11890	0
346	20230724	144700	507446680	11890	11890	11890	11890	4
347	20230724	144600	507399120	11890	11890	11890	11890	0
348	20230724	144500	507399120	11890	11890	11890	11890	0
349	20230724	144400	507399120	11890	11890	11890	11890	120
350	20230724	144300	505972320	11890	11890	11890	11890	20
351	20230724	144200	505734520	11890	11890	11890	11890	57
352	20230724	144100	505056790	11890	11890	11890	11890	0
353	20230724	144000	505056790	11890	11910	11910	11870	695
354	20230724	143900	496803900	11950	11950	11950	11950	0
355	20230724	143800	496803900	11950	11950	11950	11950	0
356	20230724	143700	496803900	11950	11950	11950	11950	0
357	20230724	143600	496803900	11950	11950	11950	11950	0
358	20230724	143500	496803900	11950	11950	11950	11950	0
359	20230724	143400	496803900	11950	11950	11950	11950	0
360	20230724	143300	496803900	11950	11950	11950	11950	0
361	20230724	143200	496803900	11950	11950	11950	11950	0
362	20230724	143100	496803900	11950	11950	11950	11950	0
363	20230724	143000	496803900	11950	11950	11950	11950	0
364	20230724	142900	496803900	11950	11950	11950	11950	0
365	20230724	142800	496803900	11950	11950	11950	11950	0
366	20230724	142700	496803900	11950	11950	11950	11950	0
367	20230724	142600	496803900	11950	11950	11950	11950	0
368	20230724	142500	496803900	11950	11950	11950	11950	0
369	20230724	142400	496803900	11950	11950	11950	11950	0
370	20230724	142300	496803900	11950	11950	11950	11950	0
371	20230724	142200	496803900	11950	11950	11950	11950	5
372	20230724	142100	496744150	11950	11950	11950	11950	1
373	20230724	142000	496732200	11900	11930	11930	11900	199
374	20230724	141900	494358760	11930	11940	11940	11930	300
375	20230724	141800	490777250	11920	11920	11920	11920	24
376	20230724	141700	490491170	11930	11930	11930	11930	0
377	20230724	141600	490491170	11930	11930	11930	11930	0
378	20230724	141500	490491170	11930	11930	11930	11930	1
379	20230724	141400	490479240	11940	11940	11940	11940	0
380	20230724	141300	490479240	11940	11870	11940	11870	167
381	20230724	141200	488496280	11930	11930	11930	11930	3
382	20230724	141100	488460490	11870	11870	11870	11870	0
383	20230724	141000	488460490	11870	11870	11870	11870	395
384	20230724	140900	483771840	11870	11890	11890	11870	430
385	20230724	140800	478663910	11930	11930	11930	11930	0
386	20230724	140700	478663910	11930	11930	11930	11930	5
387	20230724	140600	478604260	11890	11890	11890	11890	0
388	20230724	140500	478604260	11890	11890	11890	11890	0
389	20230724	140400	478604260	11890	11890	11890	11890	344
390	20230724	140300	474514100	11890	11900	11900	11890	50
391	20230724	140200	473919400	11930	11930	11930	11930	0
392	20230724	140100	473919400	11930	11930	11930	11930	100
393	20230724	140000	472726400	11930	11900	11930	11900	7
394	20230724	135900	472643040	11890	11890	11890	11890	0
395	20230724	135800	472643040	11890	11890	11890	11890	0
396	20230724	135700	472643040	11890	11890	11890	11890	688
397	20230724	135600	464462720	11890	11890	11890	11890	0
398	20230724	135500	464462720	11890	11890	11890	11890	39
399	20230724	135400	463999010	11880	11880	11880	11880	0
400	20230724	135300	463999010	11880	11880	11880	11880	0
401	20230724	135200	463999010	11880	11880	11880	11880	0
402	20230724	135100	463999010	11880	11880	11880	11880	200
403	20230724	135000	461623010	11880	11880	11880	11880	0
404	20230724	134900	461623010	11880	11900	11920	11880	3310
405	20230724	134800	422270870	11890	11890	11890	11890	0
406	20230724	134700	422270870	11890	11890	11890	11890	0
407	20230724	134600	422270870	11890	11890	11890	11890	0
408	20230724	134500	422270870	11890	11890	11890	11890	0
409	20230724	134400	422270870	11890	11890	11890	11890	0
410	20230724	134300	422270870	11890	11890	11890	11890	0
411	20230724	134200	422270870	11890	11890	11890	11890	0
412	20230724	134100	422270870	11890	11890	11890	11890	0
413	20230724	134000	422270870	11890	11890	11890	11890	0
414	20230724	133900	422270870	11890	11900	11900	11890	200
415	20230724	133800	419891370	11900	11900	11900	11900	17
416	20230724	133700	419689070	11900	11900	11900	11900	0
417	20230724	133600	419689070	11900	11910	11910	11900	484
418	20230724	133500	413928450	11920	11940	11940	11920	16
419	20230724	133400	413737550	11920	11920	11920	11920	0
420	20230724	133300	413737550	11920	11920	11920	11920	0
421	20230724	133200	413737550	11920	11990	11990	11920	20
422	20230724	133100	413498940	11990	11990	11990	11990	0
423	20230724	133000	413498940	11990	11990	11990	11990	0
424	20230724	132900	413498940	11990	11990	11990	11990	5
425	20230724	132800	413438990	11990	11990	11990	11990	0
426	20230724	132700	413438990	11990	11990	11990	11990	0
427	20230724	132600	413438990	11990	11990	11990	11990	0
428	20230724	132500	413438990	11990	11990	11990	11990	0
429	20230724	132400	413438990	11990	11990	11990	11990	0
430	20230724	132300	413438990	11990	11990	11990	11990	16
431	20230724	132200	413247150	11990	11990	11990	11990	5
432	20230724	132100	413187200	11990	11990	11990	11990	0
433	20230724	132000	413187200	11990	11990	11990	11990	10
434	20230724	131900	413067300	11990	11990	11990	11990	0
435	20230724	131800	413067300	11990	11920	11990	11920	42
436	20230724	131700	412566520	11920	11920	11920	11920	0
437	20230724	131600	412566520	11920	11920	11920	11920	30
438	20230724	131500	412208920	12000	12000	12000	12000	0
439	20230724	131400	412208920	12000	12000	12000	12000	0
440	20230724	131300	412208920	12000	12000	12000	12000	0
441	20230724	131200	412208920	12000	12000	12000	12000	0
442	20230724	131100	412208920	12000	12000	12000	12000	209
443	20230724	131000	409700920	12000	12000	12000	12000	0
444	20230724	130900	409700920	12000	12030	12030	12000	82
445	20230724	130800	408716620	12040	12040	12040	12040	0
446	20230724	130700	408716620	12040	12040	12040	12040	0
447	20230724	130600	408716620	12040	12040	12040	12040	0
448	20230724	130500	408716620	12040	12040	12040	12040	0
449	20230724	130400	408716620	12040	12040	12040	12040	0
450	20230724	130300	408716620	12040	12040	12040	12040	0
451	20230724	130200	408716620	12040	12040	12040	12040	0
452	20230724	130100	408716620	12040	12010	12040	12010	111
453	20230724	130000	407383480	12010	12000	12010	12000	158
454	20230724	125900	405486130	12010	12010	12010	12010	0
455	20230724	125800	405486130	12010	12010	12010	12010	0
456	20230724	125700	405486130	12010	12010	12010	12010	0
457	20230724	125600	405486130	12010	12010	12010	12010	0
458	20230724	125500	405486130	12010	11920	12010	11920	28
459	20230724	125400	405152280	11910	11910	11910	11910	0
460	20230724	125300	405152280	11910	11910	11910	11910	0
461	20230724	125200	405152280	11910	11910	11910	11900	282
462	20230724	125100	401793800	11900	11900	11900	11900	0
463	20230724	125000	401793800	11900	11920	11920	11900	163
464	20230724	124900	399852500	12000	12000	12000	12000	0
465	20230724	124800	399852500	12000	11960	12000	11900	278
466	20230724	124700	396538220	12010	12010	12010	12010	0
467	20230724	124600	396538220	12010	12010	12010	12010	0
468	20230724	124500	396538220	12010	11960	12010	11960	16
469	20230724	124400	396346120	12010	12010	12010	12010	0
470	20230724	124300	396346120	12010	11980	12010	11980	100
471	20230724	124200	395145730	11950	11950	11950	11910	4
472	20230724	124100	395097970	11950	11950	11950	11950	62
473	20230724	124000	394357070	11950	11950	11950	11950	0
474	20230724	123900	394357070	11950	11950	11950	11950	350
475	20230724	123800	390174570	11950	11950	11950	11950	0
476	20230724	123700	390174570	11950	11950	11950	11950	0
477	20230724	123600	390174570	11950	11950	11950	11950	0
478	20230724	123500	390174570	11950	11950	11950	11950	58
479	20230724	123400	389481470	11950	11950	11950	11950	0
480	20230724	123300	389481470	11950	11950	11950	11950	3
481	20230724	123200	389445620	11900	11900	11900	11900	0
482	20230724	123100	389445620	11900	11900	11900	11900	0
483	20230724	123000	389445620	11900	11950	11950	11900	148
484	20230724	122900	387678020	11950	11920	11950	11920	372
485	20230724	122800	383233850	11900	11900	11900	11900	20
486	20230724	122700	382995850	11900	11900	11900	11900	0
487	20230724	122600	382995850	11900	11900	11900	11900	1
488	20230724	122500	382983950	11890	11890	11890	11890	26
489	20230724	122400	382674810	11880	11880	11880	11880	68
490	20230724	122300	381866970	11890	11890	11890	11890	164
491	20230724	122200	379917010	11890	11890	11890	11890	0
492	20230724	122100	379917010	11890	11890	11890	11890	0
493	20230724	122000	379917010	11890	11910	11910	11890	566
494	20230724	121900	373185820	11920	11920	11920	11920	0
495	20230724	121800	373185820	11920	11920	11920	11920	10
496	20230724	121700	373066620	11920	11900	11920	11900	1016
497	20230724	121600	360970540	11900	11900	11900	11900	82
498	20230724	121500	359994740	11890	11900	11900	11890	1042
499	20230724	121400	347597070	11910	11940	11940	11910	1232
500	20230724	121300	332904970	11950	11950	11950	11950	0
501	20230724	121200	332904970	11950	11930	11950	11930	18
502	20230724	121100	332689890	11930	11930	11930	11930	0
503	20230724	121000	332689890	11930	11930	11930	11930	0
504	20230724	120900	332689890	11930	11930	11930	11930	33
505	20230724	120800	332296200	11930	11930	11930	11930	0
506	20230724	120700	332296200	11930	11930	11930	11930	0
507	20230724	120600	332296200	11930	11930	11930	11930	0
508	20230724	120500	332296200	11930	11930	11930	11930	0
509	20230724	120400	332296200	11930	11940	11940	11930	1242
510	20230724	120300	317476200	11950	11950	11950	11950	52
511	20230724	120200	316854800	11950	11950	11950	11950	0
512	20230724	120100	316854800	11950	11950	11950	11950	295
513	20230724	120000	313329550	11980	11980	11980	11980	1
514	20230724	115900	313317570	11950	11950	11950	11950	0
515	20230724	115800	313317570	11950	11950	11950	11950	33
516	20230724	115700	312923220	11970	11970	11970	11970	52
517	20230724	115600	312300780	11970	11980	11980	11970	273
518	20230724	115500	309030330	11980	11980	11980	11980	0
519	20230724	115400	309030330	11980	11980	11980	11980	0
520	20230724	115300	309030330	11980	11980	11980	11980	0
521	20230724	115200	309030330	11980	11980	11980	11980	0
522	20230724	115100	309030330	11980	11980	11980	11980	50
523	20230724	115000	308431330	12010	12010	12010	12010	0
524	20230724	114900	308431330	12010	12010	12010	12010	0
525	20230724	114800	308431330	12010	12010	12010	12010	0
526	20230724	114700	308431330	12010	11980	12010	11980	11
527	20230724	114600	308299520	11980	11980	11980	11980	40
528	20230724	114500	307820320	11980	11980	11980	11980	136
529	20230724	114400	306191040	11990	11990	11990	11990	498
530	20230724	114300	300220020	12020	12030	12030	12020	21
531	20230724	114200	299967590	11990	12030	12030	11990	331
532	20230724	114100	295998860	11990	11990	11990	11990	0
533	20230724	114000	295998860	11990	12020	12020	11990	588
534	20230724	113900	288944110	12030	12030	12030	12030	54
535	20230724	113800	288294490	12030	12030	12030	12030	0
536	20230724	113700	288294490	12030	12030	12030	12030	0
537	20230724	113600	288294490	12030	12040	12040	12030	599
538	20230724	113500	281087530	12040	12040	12040	12040	0
539	20230724	113400	281087530	12040	12040	12040	12040	1
540	20230724	113300	281075490	12080	12080	12080	12080	0
541	20230724	113200	281075490	12080	12080	12080	12080	0
542	20230724	113100	281075490	12080	12080	12080	12080	20
543	20230724	113000	280833890	12090	12090	12090	12090	0
544	20230724	112900	280833890	12090	12090	12090	12090	0
545	20230724	112800	280833890	12090	12090	12090	12090	0
546	20230724	112700	280833890	12090	12090	12090	12090	0
547	20230724	112600	280833890	12090	12090	12090	12090	0
548	20230724	112500	280833890	12090	12090	12090	12090	0
549	20230724	112400	280833890	12090	12090	12090	12090	0
550	20230724	112300	280833890	12090	12090	12090	12090	0
551	20230724	112200	280833890	12090	12030	12090	12030	3
552	20230724	112100	280797740	12030	12030	12030	12030	0
553	20230724	112000	280797740	12030	12030	12030	12030	4
554	20230724	111900	280749620	12020	12020	12020	12020	415
555	20230724	111800	275761320	12030	12030	12030	12030	49
556	20230724	111700	275171850	12030	12090	12090	12030	8
557	20230724	111600	275075430	12030	12030	12030	12030	15
558	20230724	111500	274894980	12030	12030	12030	12030	0
559	20230724	111400	274894980	12030	12030	12030	12030	3
560	20230724	111300	274858890	12030	12030	12030	12030	10
561	20230724	111200	274738590	12030	12030	12030	12030	50
562	20230724	111100	274137090	12030	12030	12030	12030	5
563	20230724	111000	274076940	12030	12030	12030	12030	90
564	20230724	110900	272994240	12030	12030	12030	12030	99
565	20230724	110800	271803270	12030	12030	12030	12030	0
566	20230724	110700	271803270	12030	12070	12070	12030	297
567	20230724	110600	268229100	12060	12060	12060	12060	0
568	20230724	110500	268229100	12060	12060	12060	12060	0
569	20230724	110400	268229100	12060	12060	12060	12060	11
570	20230724	110300	268096440	12060	12060	12060	12060	0
571	20230724	110200	268096440	12060	12060	12060	12060	0
572	20230724	110100	268096440	12060	12060	12060	12060	0
573	20230724	110000	268096440	12060	12060	12060	12060	0
574	20230724	105900	268096440	12060	12060	12060	12060	2
575	20230724	105800	268072320	12080	12080	12080	12080	0
576	20230724	105700	268072320	12080	12080	12080	12080	0
577	20230724	105600	268072320	12080	12080	12080	12080	0
578	20230724	105500	268072320	12080	12080	12080	12080	0
579	20230724	105400	268072320	12080	12080	12080	12080	10
580	20230724	105300	267951520	12080	12060	12080	12030	38
581	20230724	105200	267493680	12060	12060	12060	12060	429
582	20230724	105100	262319940	12090	12090	12090	12090	0
583	20230724	105000	262319940	12090	12090	12090	12090	19
584	20230724	104900	262090230	12090	12090	12090	12090	30
585	20230724	104800	261727530	12090	12090	12090	12090	0
586	20230724	104700	261727530	12090	12110	12110	12090	334
587	20230724	104600	257685540	12130	12130	12130	12130	0
588	20230724	104500	257685540	12130	12130	12130	12130	0
589	20230724	104400	257685540	12130	12130	12130	12130	0
590	20230724	104300	257685540	12130	12130	12130	12130	0
591	20230724	104200	257685540	12130	12130	12130	12130	0
592	20230724	104100	257685540	12130	12130	12130	12130	0
593	20230724	104000	257685540	12130	12130	12130	12130	20
594	20230724	103900	257442940	12120	12130	12130	12120	141
595	20230724	103800	255734010	12120	12120	12120	12120	2
596	20230724	103700	255709770	12120	12120	12120	12120	31
597	20230724	103600	255334050	12160	12160	12160	12160	14
598	20230724	103500	255163810	12120	12100	12120	12100	100
599	20230724	103400	253952810	12160	12160	12160	12160	1
600	20230724	103300	253940650	12170	12170	12170	12170	0
601	20230724	103200	253940650	12170	12170	12170	12170	0
602	20230724	103100	253940650	12170	12170	12170	12170	0
603	20230724	103000	253940650	12170	12170	12170	12170	0
604	20230724	102900	253940650	12170	12170	12170	12170	1
605	20230724	102800	253928480	12100	12110	12110	12100	297
606	20230724	102700	250332310	12170	12170	12170	12170	0
607	20230724	102600	250332310	12170	12170	12170	12170	0
608	20230724	102500	250332310	12170	12170	12170	12170	20
609	20230724	102400	250088910	12170	12170	12170	12170	0
610	20230724	102300	250088910	12170	12170	12170	12170	0
611	20230724	102200	250088910	12170	12170	12170	12170	345
612	20230724	102100	245890260	12180	12110	12180	12110	414
613	20230724	102000	240863500	12100	12060	12100	12060	1723
614	20230724	101900	220077160	12060	12060	12060	12060	997
615	20230724	101800	208053340	12060	12060	12060	12060	1102
616	20230724	101700	194763220	12060	12060	12060	12060	0
617	20230724	101600	194763220	12060	12060	12060	12060	8
618	20230724	101500	194666740	12060	12060	12060	12060	1
619	20230724	101400	194654680	12020	12020	12020	12020	120
620	20230724	101300	193212280	12020	12020	12020	12020	13
621	20230724	101200	193056020	12060	12060	12060	12060	0
622	20230724	101100	193056020	12060	12060	12060	12060	0
623	20230724	101000	193056020	12060	12050	12060	12050	32
624	20230724	100900	192670160	12050	12050	12050	12050	2
625	20230724	100800	192646060	12060	12060	12060	12060	0
626	20230724	100700	192646060	12060	12060	12060	12060	0
627	20230724	100600	192646060	12060	12020	12060	12020	270
628	20230724	100500	189400620	12020	12020	12020	12020	200
629	20230724	100400	186996620	12060	12060	12060	12060	0
630	20230724	100300	186996620	12060	12060	12060	12060	2
631	20230724	100200	186972500	12060	12060	12060	12060	2
632	20230724	100100	186948380	12000	12010	12010	12000	357
633	20230724	100000	182662800	12080	12010	12080	12010	101
634	20230724	095900	181449720	12080	12080	12080	12080	0
635	20230724	095800	181449720	12080	12070	12080	12070	5
636	20230724	095700	181389360	12010	12080	12080	12010	6
637	20230724	095600	181317160	12090	12090	12090	12090	0
638	20230724	095500	181317160	12090	12090	12090	12090	0
639	20230724	095400	181317160	12090	12010	12090	12010	214
640	20230724	095300	178746940	12090	12090	12090	12090	0
641	20230724	095200	178746940	12090	12090	12090	12090	1
642	20230724	095100	178734850	12010	12020	12020	12010	30
643	20230724	095000	178374500	12020	12020	12020	12020	470
644	20230724	094900	172725100	12090	12040	12090	12020	101
645	20230724	094800	171510850	12020	12020	12020	12020	0
646	20230724	094700	171510850	12020	12020	12020	12020	107
647	20230724	094600	170224710	12020	12020	12020	12020	101
648	20230724	094500	169010690	12100	12100	12100	12100	0
649	20230724	094400	169010690	12100	12100	12100	12100	0
650	20230724	094300	169010690	12100	12020	12100	12010	255
651	20230724	094200	165946050	12090	12090	12090	12090	1
652	20230724	094100	165933960	12010	12020	12090	12010	52
653	20230724	094000	165308670	12020	12020	12020	12020	93
654	20230724	093900	164190810	12100	12100	12100	12100	0
655	20230724	093800	164190810	12100	12100	12100	12100	106
656	20230724	093700	162908210	12050	12050	12050	12050	10
657	20230724	093600	162787710	12110	12110	12110	12110	10
658	20230724	093500	162666610	12050	12070	12070	12050	76
659	20230724	093400	161750310	12130	12130	12130	12130	0
660	20230724	093300	161750310	12130	12150	12150	12130	11
661	20230724	093200	161616680	12130	12130	12130	12130	0
662	20230724	093100	161616680	12130	12130	12130	12130	0
663	20230724	093000	161616680	12130	12130	12130	12130	5
664	20230724	092900	161556030	12050	12050	12050	12050	0
665	20230724	092800	161556030	12050	12050	12050	12050	105
666	20230724	092700	160290780	12000	12000	12050	12000	111
667	20230724	092600	158956280	12000	11940	12000	11940	19
668	20230724	092500	158729120	11940	12000	12000	11940	6
669	20230724	092400	158657360	11920	11920	11920	11920	8
670	20230724	092300	158562000	11920	11920	11920	11920	0
671	20230724	092200	158562000	11920	11920	11920	11920	100
672	20230724	092100	157370000	11900	11900	11900	11900	0
673	20230724	092000	157370000	11900	12000	12010	11900	871
674	20230724	091900	146952240	12000	11950	12000	11950	204
675	20230724	091800	144513940	11950	11910	11980	11910	152
676	20230724	091700	142697500	11970	11970	11970	11910	211
677	20230724	091600	140176330	11960	11960	11960	11960	29
678	20230724	091500	139829490	11900	11920	11920	11900	100
679	20230724	091400	138638690	11900	11900	11910	11900	1610
680	20230724	091300	119479640	11910	11970	11970	11910	1452
681	20230724	091200	102155750	11970	12010	12060	11970	1267
682	20230724	091100	86958520	12030	12150	12420	12030	2825
683	20230724	091000	52927090	12150	12050	12150	12050	904
684	20230724	090900	42004410	12110	12100	12110	12100	47
685	20230724	090800	41435510	12130	12130	12130	12130	212
686	20230724	090700	38863950	12130	12130	12130	12130	78
687	20230724	090600	37917810	12170	12210	12420	12030	1674
688	20230724	090500	17677610	12310	12310	12310	12310	0
689	20230724	090400	17677610	12310	12310	12310	12310	0
690	20230724	090300	17677610	12310	12310	12310	12310	0
691	20230724	090200	17677610	12310	12310	12310	12310	130
692	20230724	090100	16077310	12320	12330	12330	12320	1295
693	20230724	090000	110880	12320	12320	12320	12320	9