KissMeData/372910/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	204300	667914940	5260	5260	5260	5260	3344
3	20230724	204200	667914940	5260	5260	5260	5260	0
4	20230724	204100	667914940	5260	5260	5260	5260	0
5	20230724	204000	667914940	5260	5260	5260	5260	0
6	20230724	203900	667914940	5260	5260	5260	5260	0
7	20230724	203800	667914940	5260	5260	5260	5260	0
8	20230724	203700	667914940	5260	5260	5260	5260	0
9	20230724	203600	667914940	5260	5260	5260	5260	0
10	20230724	203500	667914940	5260	5260	5260	5260	0
11	20230724	203400	667914940	5260	5260	5260	5260	0
12	20230724	203300	667914940	5260	5260	5260	5260	0
13	20230724	203200	667914940	5260	5260	5260	5260	0
14	20230724	203100	667914940	5260	5260	5260	5260	0
15	20230724	203000	667914940	5260	5260	5260	5260	0
16	20230724	202900	667914940	5260	5260	5260	5260	0
17	20230724	202800	667914940	5260	5260	5260	5260	0
18	20230724	202700	667914940	5260	5260	5260	5260	0
19	20230724	202600	667914940	5260	5260	5260	5260	0
20	20230724	202500	667914940	5260	5260	5260	5260	0
21	20230724	202400	667914940	5260	5260	5260	5260	0
22	20230724	202300	667914940	5260	5260	5260	5260	0
23	20230724	202200	667914940	5260	5260	5260	5260	0
24	20230724	202100	667914940	5260	5260	5260	5260	0
25	20230724	202000	667914940	5260	5260	5260	5260	0
26	20230724	201900	667914940	5260	5260	5260	5260	0
27	20230724	201800	667914940	5260	5260	5260	5260	0
28	20230724	201700	667914940	5260	5260	5260	5260	0
29	20230724	201600	667914940	5260	5260	5260	5260	0
30	20230724	201500	667914940	5260	5260	5260	5260	0
31	20230724	201400	667914940	5260	5260	5260	5260	0
32	20230724	201300	667914940	5260	5260	5260	5260	3344
33	20230724	201200	667914940	5260	5260	5260	5260	0
34	20230724	201100	667914940	5260	5260	5260	5260	0
35	20230724	201000	667914940	5260	5260	5260	5260	0
36	20230724	200900	667914940	5260	5260	5260	5260	0
37	20230724	200800	667914940	5260	5260	5260	5260	0
38	20230724	200700	667914940	5260	5260	5260	5260	0
39	20230724	200600	667914940	5260	5260	5260	5260	0
40	20230724	200500	667914940	5260	5260	5260	5260	0
41	20230724	200400	667914940	5260	5260	5260	5260	0
42	20230724	200300	667914940	5260	5260	5260	5260	0
43	20230724	200200	667914940	5260	5260	5260	5260	0
44	20230724	200100	667914940	5260	5260	5260	5260	0
45	20230724	200000	667914940	5260	5260	5260	5260	0
46	20230724	195900	667914940	5260	5260	5260	5260	0
47	20230724	195800	667914940	5260	5260	5260	5260	0
48	20230724	195700	667914940	5260	5260	5260	5260	0
49	20230724	195600	667914940	5260	5260	5260	5260	0
50	20230724	195500	667914940	5260	5260	5260	5260	0
51	20230724	195400	667914940	5260	5260	5260	5260	0
52	20230724	195300	667914940	5260	5260	5260	5260	0
53	20230724	195200	667914940	5260	5260	5260	5260	0
54	20230724	195100	667914940	5260	5260	5260	5260	0
55	20230724	195000	667914940	5260	5260	5260	5260	0
56	20230724	194900	667914940	5260	5260	5260	5260	0
57	20230724	194800	667914940	5260	5260	5260	5260	0
58	20230724	194700	667914940	5260	5260	5260	5260	0
59	20230724	194600	667914940	5260	5260	5260	5260	0
60	20230724	194500	667914940	5260	5260	5260	5260	0
61	20230724	194400	667914940	5260	5260	5260	5260	0
62	20230724	194300	667914940	5260	5260	5260	5260	3344
63	20230724	194200	667914940	5260	5260	5260	5260	0
64	20230724	194100	667914940	5260	5260	5260	5260	0
65	20230724	194000	667914940	5260	5260	5260	5260	0
66	20230724	193900	667914940	5260	5260	5260	5260	0
67	20230724	193800	667914940	5260	5260	5260	5260	0
68	20230724	193700	667914940	5260	5260	5260	5260	0
69	20230724	193600	667914940	5260	5260	5260	5260	0
70	20230724	193500	667914940	5260	5260	5260	5260	0
71	20230724	193400	667914940	5260	5260	5260	5260	0
72	20230724	193300	667914940	5260	5260	5260	5260	0
73	20230724	193200	667914940	5260	5260	5260	5260	0
74	20230724	193100	667914940	5260	5260	5260	5260	0
75	20230724	193000	667914940	5260	5260	5260	5260	0
76	20230724	192900	667914940	5260	5260	5260	5260	0
77	20230724	192800	667914940	5260	5260	5260	5260	0
78	20230724	192700	667914940	5260	5260	5260	5260	0
79	20230724	192600	667914940	5260	5260	5260	5260	0
80	20230724	192500	667914940	5260	5260	5260	5260	0
81	20230724	192400	667914940	5260	5260	5260	5260	0
82	20230724	192300	667914940	5260	5260	5260	5260	0
83	20230724	192200	667914940	5260	5260	5260	5260	0
84	20230724	192100	667914940	5260	5260	5260	5260	0
85	20230724	192000	667914940	5260	5260	5260	5260	0
86	20230724	191900	667914940	5260	5260	5260	5260	0
87	20230724	191800	667914940	5260	5260	5260	5260	0
88	20230724	191700	667914940	5260	5260	5260	5260	0
89	20230724	191600	667914940	5260	5260	5260	5260	0
90	20230724	191500	667914940	5260	5260	5260	5260	0
91	20230724	191400	667914940	5260	5260	5260	5260	0
92	20230724	191300	667914940	5260	5260	5260	5260	3344
93	20230724	191200	667914940	5260	5260	5260	5260	0
94	20230724	191100	667914940	5260	5260	5260	5260	0
95	20230724	191000	667914940	5260	5260	5260	5260	0
96	20230724	190900	667914940	5260	5260	5260	5260	0
97	20230724	190800	667914940	5260	5260	5260	5260	0
98	20230724	190700	667914940	5260	5260	5260	5260	0
99	20230724	190600	667914940	5260	5260	5260	5260	0
100	20230724	190500	667914940	5260	5260	5260	5260	0
101	20230724	190400	667914940	5260	5260	5260	5260	0
102	20230724	190300	667914940	5260	5260	5260	5260	0
103	20230724	190200	667914940	5260	5260	5260	5260	0
104	20230724	190100	667914940	5260	5260	5260	5260	0
105	20230724	190000	667914940	5260	5260	5260	5260	0
106	20230724	185900	667914940	5260	5260	5260	5260	0
107	20230724	185800	667914940	5260	5260	5260	5260	0
108	20230724	185700	667914940	5260	5260	5260	5260	0
109	20230724	185600	667914940	5260	5260	5260	5260	0
110	20230724	185500	667914940	5260	5260	5260	5260	0
111	20230724	185400	667914940	5260	5260	5260	5260	0
112	20230724	185300	667914940	5260	5260	5260	5260	0
113	20230724	185200	667914940	5260	5260	5260	5260	0
114	20230724	185100	667914940	5260	5260	5260	5260	0
115	20230724	185000	667914940	5260	5260	5260	5260	0
116	20230724	184900	667914940	5260	5260	5260	5260	0
117	20230724	184800	667914940	5260	5260	5260	5260	0
118	20230724	184700	667914940	5260	5260	5260	5260	0
119	20230724	184600	667914940	5260	5260	5260	5260	0
120	20230724	184500	667914940	5260	5260	5260	5260	0
121	20230724	184400	667914940	5260	5260	5260	5260	0
122	20230724	184300	667914940	5260	5260	5260	5260	3344
123	20230724	184200	667914940	5260	5260	5260	5260	0
124	20230724	184100	667914940	5260	5260	5260	5260	0
125	20230724	184000	667914940	5260	5260	5260	5260	0
126	20230724	183900	667914940	5260	5260	5260	5260	0
127	20230724	183800	667914940	5260	5260	5260	5260	0
128	20230724	183700	667914940	5260	5260	5260	5260	0
129	20230724	183600	667914940	5260	5260	5260	5260	0
130	20230724	183500	667914940	5260	5260	5260	5260	0
131	20230724	183400	667914940	5260	5260	5260	5260	0
132	20230724	183300	667914940	5260	5260	5260	5260	0
133	20230724	183200	667914940	5260	5260	5260	5260	0
134	20230724	183100	667914940	5260	5260	5260	5260	0
135	20230724	183000	667914940	5260	5260	5260	5260	0
136	20230724	182900	667914940	5260	5260	5260	5260	0
137	20230724	182800	667914940	5260	5260	5260	5260	0
138	20230724	182700	667914940	5260	5260	5260	5260	0
139	20230724	182600	667914940	5260	5260	5260	5260	0
140	20230724	182500	667914940	5260	5260	5260	5260	0
141	20230724	182400	667914940	5260	5260	5260	5260	0
142	20230724	182300	667914940	5260	5260	5260	5260	0
143	20230724	182200	667914940	5260	5260	5260	5260	0
144	20230724	182100	667914940	5260	5260	5260	5260	0
145	20230724	182000	667914940	5260	5260	5260	5260	0
146	20230724	181900	667914940	5260	5260	5260	5260	0
147	20230724	181800	667914940	5260	5260	5260	5260	0
148	20230724	181700	667914940	5260	5260	5260	5260	0
149	20230724	181600	667914940	5260	5260	5260	5260	0
150	20230724	181500	667914940	5260	5260	5260	5260	0
151	20230724	181400	667914940	5260	5260	5260	5260	0
152	20230724	181300	667914940	5260	5260	5260	5260	3344
153	20230724	181200	667914940	5260	5260	5260	5260	0
154	20230724	181100	667914940	5260	5260	5260	5260	0
155	20230724	181000	667914940	5260	5260	5260	5260	0
156	20230724	180900	667914940	5260	5260	5260	5260	0
157	20230724	180800	667914940	5260	5260	5260	5260	0
158	20230724	180700	667914940	5260	5260	5260	5260	0
159	20230724	180600	667914940	5260	5260	5260	5260	0
160	20230724	180500	667914940	5260	5260	5260	5260	0
161	20230724	180400	667914940	5260	5260	5260	5260	0
162	20230724	180300	667914940	5260	5260	5260	5260	0
163	20230724	180200	667914940	5260	5260	5260	5260	0
164	20230724	180100	667914940	5260	5260	5260	5260	0
165	20230724	180000	667914940	5260	5260	5260	5260	0
166	20230724	175900	667914940	5260	5260	5260	5260	0
167	20230724	175800	667914940	5260	5260	5260	5260	0
168	20230724	175700	667914940	5260	5260	5260	5260	0
169	20230724	175600	667914940	5260	5260	5260	5260	0
170	20230724	175500	667914940	5260	5260	5260	5260	0
171	20230724	175400	667914940	5260	5260	5260	5260	0
172	20230724	175300	667914940	5260	5260	5260	5260	0
173	20230724	175200	667914940	5260	5260	5260	5260	0
174	20230724	175100	667914940	5260	5260	5260	5260	0
175	20230724	175000	667914940	5260	5260	5260	5260	0
176	20230724	174900	667914940	5260	5260	5260	5260	0
177	20230724	174800	667914940	5260	5260	5260	5260	0
178	20230724	174700	667914940	5260	5260	5260	5260	0
179	20230724	174600	667914940	5260	5260	5260	5260	0
180	20230724	174500	667914940	5260	5260	5260	5260	0
181	20230724	174400	667914940	5260	5260	5260	5260	0
182	20230724	174300	667914940	5260	5260	5260	5260	3344
183	20230724	174200	667914940	5260	5260	5260	5260	0
184	20230724	174100	667914940	5260	5260	5260	5260	0
185	20230724	174000	667914940	5260	5260	5260	5260	0
186	20230724	173900	667914940	5260	5260	5260	5260	0
187	20230724	173800	667914940	5260	5260	5260	5260	0
188	20230724	173700	667914940	5260	5260	5260	5260	0
189	20230724	173600	667914940	5260	5260	5260	5260	0
190	20230724	173500	667914940	5260	5260	5260	5260	0
191	20230724	173400	667914940	5260	5260	5260	5260	0
192	20230724	173300	667914940	5260	5260	5260	5260	0
193	20230724	173200	667914940	5260	5260	5260	5260	0
194	20230724	173100	667914940	5260	5260	5260	5260	0
195	20230724	173000	667914940	5260	5260	5260	5260	0
196	20230724	172900	667914940	5260	5260	5260	5260	0
197	20230724	172800	667914940	5260	5260	5260	5260	0
198	20230724	172700	667914940	5260	5260	5260	5260	0
199	20230724	172600	667914940	5260	5260	5260	5260	0
200	20230724	172500	667914940	5260	5260	5260	5260	0
201	20230724	172400	667914940	5260	5260	5260	5260	0
202	20230724	172300	667914940	5260	5260	5260	5260	0
203	20230724	172200	667914940	5260	5260	5260	5260	0
204	20230724	172100	667914940	5260	5260	5260	5260	0
205	20230724	172000	667914940	5260	5260	5260	5260	0
206	20230724	171900	667914940	5260	5260	5260	5260	0
207	20230724	171800	667914940	5260	5260	5260	5260	0
208	20230724	171700	667914940	5260	5260	5260	5260	0
209	20230724	171600	667914940	5260	5260	5260	5260	0
210	20230724	171500	667914940	5260	5260	5260	5260	0
211	20230724	171400	667914940	5260	5260	5260	5260	0
212	20230724	171300	667914940	5260	5260	5260	5260	3344
213	20230724	171200	667914940	5260	5260	5260	5260	0
214	20230724	171100	667914940	5260	5260	5260	5260	0
215	20230724	171000	667914940	5260	5260	5260	5260	0
216	20230724	170900	667914940	5260	5260	5260	5260	0
217	20230724	170800	667914940	5260	5260	5260	5260	0
218	20230724	170700	667914940	5260	5260	5260	5260	0
219	20230724	170600	667914940	5260	5260	5260	5260	0
220	20230724	170500	667914940	5260	5260	5260	5260	0
221	20230724	170400	667914940	5260	5260	5260	5260	0
222	20230724	170300	667914940	5260	5260	5260	5260	0
223	20230724	170200	667914940	5260	5260	5260	5260	0
224	20230724	170100	667914940	5260	5260	5260	5260	0
225	20230724	170000	667914940	5260	5260	5260	5260	0
226	20230724	165900	667914940	5260	5260	5260	5260	0
227	20230724	165800	667914940	5260	5260	5260	5260	0
228	20230724	165700	667914940	5260	5260	5260	5260	0
229	20230724	165600	667914940	5260	5260	5260	5260	0
230	20230724	165500	667914940	5260	5260	5260	5260	0
231	20230724	165400	667914940	5260	5260	5260	5260	0
232	20230724	165300	667914940	5260	5260	5260	5260	0
233	20230724	165200	667914940	5260	5260	5260	5260	0
234	20230724	165100	667914940	5260	5260	5260	5260	0
235	20230724	165000	667914940	5260	5260	5260	5260	0
236	20230724	164900	667914940	5260	5260	5260	5260	0
237	20230724	164800	667914940	5260	5260	5260	5260	0
238	20230724	164700	667914940	5260	5260	5260	5260	0
239	20230724	164600	667914940	5260	5260	5260	5260	0
240	20230724	164500	667914940	5260	5260	5260	5260	0
241	20230724	164400	667914940	5260	5260	5260	5260	0
242	20230724	164300	667914940	5260	5260	5260	5260	3344
243	20230724	164200	667914940	5260	5260	5260	5260	0
244	20230724	164100	667914940	5260	5260	5260	5260	0
245	20230724	164000	667914940	5260	5260	5260	5260	0
246	20230724	163900	667914940	5260	5260	5260	5260	0
247	20230724	163800	667914940	5260	5260	5260	5260	0
248	20230724	163700	667914940	5260	5260	5260	5260	0
249	20230724	163600	667914940	5260	5260	5260	5260	0
250	20230724	163500	667914940	5260	5260	5260	5260	0
251	20230724	163400	667914940	5260	5260	5260	5260	0
252	20230724	163300	667914940	5260	5260	5260	5260	0
253	20230724	163200	667914940	5260	5260	5260	5260	0
254	20230724	163100	667914940	5260	5260	5260	5260	0
255	20230724	163000	667914940	5260	5260	5260	5260	0
256	20230724	162900	667914940	5260	5260	5260	5260	0
257	20230724	162800	667914940	5260	5260	5260	5260	0
258	20230724	162700	667914940	5260	5260	5260	5260	0
259	20230724	162600	667914940	5260	5260	5260	5260	0
260	20230724	162500	667914940	5260	5260	5260	5260	0
261	20230724	162400	667914940	5260	5260	5260	5260	0
262	20230724	162300	667914940	5260	5260	5260	5260	0
263	20230724	162200	667914940	5260	5260	5260	5260	0
264	20230724	162100	667914940	5260	5260	5260	5260	0
265	20230724	162000	667914940	5260	5260	5260	5260	0
266	20230724	161900	667914940	5260	5260	5260	5260	0
267	20230724	161800	667914940	5260	5260	5260	5260	0
268	20230724	161700	667914940	5260	5260	5260	5260	0
269	20230724	161600	667914940	5260	5260	5260	5260	0
270	20230724	161500	667914940	5260	5260	5260	5260	0
271	20230724	161400	667914940	5260	5260	5260	5260	0
272	20230724	161300	667914940	5260	5260	5260	5260	3344
273	20230724	161200	667914940	5260	5260	5260	5260	0
274	20230724	161100	667914940	5260	5260	5260	5260	0
275	20230724	161000	667914940	5260	5260	5260	5260	0
276	20230724	160900	667914940	5260	5260	5260	5260	0
277	20230724	160800	667914940	5260	5260	5260	5260	0
278	20230724	160700	667914940	5260	5260	5260	5260	0
279	20230724	160600	667914940	5260	5260	5260	5260	0
280	20230724	160500	667914940	5260	5260	5260	5260	0
281	20230724	160400	667914940	5260	5260	5260	5260	0
282	20230724	160300	667914940	5260	5260	5260	5260	0
283	20230724	160200	667914940	5260	5260	5260	5260	0
284	20230724	160100	667914940	5260	5260	5260	5260	0
285	20230724	160000	667914940	5260	5260	5260	5260	0
286	20230724	155900	667914940	5260	5260	5260	5260	0
287	20230724	155800	667914940	5260	5260	5260	5260	0
288	20230724	155700	667914940	5260	5260	5260	5260	0
289	20230724	155600	667914940	5260	5260	5260	5260	0
290	20230724	155500	667914940	5260	5260	5260	5260	0
291	20230724	155400	667914940	5260	5260	5260	5260	0
292	20230724	155300	667914940	5260	5260	5260	5260	0
293	20230724	155200	667914940	5260	5260	5260	5260	0
294	20230724	155100	667914940	5260	5260	5260	5260	0
295	20230724	155000	667914940	5260	5260	5260	5260	0
296	20230724	154900	667914940	5260	5260	5260	5260	0
297	20230724	154800	667914940	5260	5260	5260	5260	0
298	20230724	154700	667914940	5260	5260	5260	5260	0
299	20230724	154600	667914940	5260	5260	5260	5260	0
300	20230724	154500	667914940	5260	5260	5260	5260	0
301	20230724	154400	667914940	5260	5260	5260	5260	0
302	20230724	154300	667914940	5260	5260	5260	5260	3344
303	20230724	154200	667914940	5260	5260	5260	5260	0
304	20230724	154100	667914940	5260	5260	5260	5260	0
305	20230724	154000	667914940	5260	5260	5260	5260	0
306	20230724	153900	667914940	5260	5260	5260	5260	0
307	20230724	153800	667914940	5260	5260	5260	5260	0
308	20230724	153700	667914940	5260	5260	5260	5260	0
309	20230724	153600	667914940	5260	5260	5260	5260	0
310	20230724	153500	667914940	5260	5260	5260	5260	0
311	20230724	153400	667914940	5260	5260	5260	5260	0
312	20230724	153300	667914940	5260	5260	5260	5260	0
313	20230724	153200	667914940	5260	5260	5260	5260	0
314	20230724	153100	667914940	5260	5260	5260	5260	0
315	20230724	153000	667914940	5260	5260	5260	5260	3344
316	20230724	152900	650325500	5320	5320	5320	5320	0
317	20230724	152800	650325500	5320	5320	5320	5320	0
318	20230724	152700	650325500	5320	5320	5320	5320	0
319	20230724	152600	650325500	5320	5320	5320	5320	0
320	20230724	152500	650325500	5320	5320	5320	5320	0
321	20230724	152400	650325500	5320	5320	5320	5320	0
322	20230724	152300	650325500	5320	5320	5320	5320	0
323	20230724	152200	650325500	5320	5320	5320	5320	0
324	20230724	152100	650325500	5320	5320	5320	5320	0
325	20230724	152000	650325500	5320	5320	5320	5320	0
326	20230724	151900	650325500	5320	5320	5320	5320	0
327	20230724	151800	650325500	5320	5280	5320	5270	1038
328	20230724	151700	644854160	5300	5300	5320	5300	144
329	20230724	151600	644090940	5270	5300	5300	5270	345
330	20230724	151500	642268380	5270	5290	5290	5270	497
331	20230724	151400	639649130	5320	5300	5320	5300	5
332	20230724	151300	639622610	5300	5280	5300	5270	4392
333	20230724	151200	616434690	5280	5280	5280	5280	900
334	20230724	151100	611682690	5280	5280	5280	5280	618
335	20230724	151000	608419650	5280	5280	5290	5280	1487
336	20230724	150900	600567920	5280	5280	5280	5280	1840
337	20230724	150800	590852720	5280	5310	5310	5280	1543
338	20230724	150700	582692970	5310	5310	5310	5310	6
339	20230724	150600	582661110	5320	5320	5320	5320	0
340	20230724	150500	582661110	5320	5320	5320	5320	0
341	20230724	150400	582661110	5320	5310	5320	5310	3
342	20230724	150300	582645170	5320	5310	5320	5280	287
343	20230724	150200	581127240	5290	5300	5300	5290	2003
344	20230724	150100	570531340	5290	5290	5290	5290	1
345	20230724	150000	570526050	5320	5320	5320	5320	0
346	20230724	145900	570526050	5320	5320	5320	5320	1
347	20230724	145800	570520730	5320	5320	5320	5320	0
348	20230724	145700	570520730	5320	5320	5320	5320	1465
349	20230724	145600	562726930	5320	5320	5320	5320	1
350	20230724	145500	562721610	5320	5320	5320	5320	0
351	20230724	145400	562721610	5320	5320	5320	5320	1
352	20230724	145300	562716290	5290	5290	5290	5290	0
353	20230724	145200	562716290	5290	5320	5320	5290	263
354	20230724	145100	561324690	5320	5320	5320	5320	1
355	20230724	145000	561319370	5300	5300	5300	5300	1
356	20230724	144900	561314070	5320	5320	5320	5320	1
357	20230724	144800	561308750	5290	5300	5300	5290	244
358	20230724	144700	560017940	5290	5290	5290	5290	2
359	20230724	144600	560007360	5290	5290	5290	5290	0
360	20230724	144500	560007360	5290	5290	5290	5290	0
361	20230724	144400	560007360	5290	5290	5290	5290	0
362	20230724	144300	560007360	5290	5290	5290	5290	0
363	20230724	144200	560007360	5290	5290	5290	5290	0
364	20230724	144100	560007360	5290	5290	5290	5290	0
365	20230724	144000	560007360	5290	5290	5290	5290	94
366	20230724	143900	559510100	5290	5290	5290	5290	100
367	20230724	143800	558981100	5290	5290	5290	5290	0
368	20230724	143700	558981100	5290	5290	5290	5290	0
369	20230724	143600	558981100	5290	5290	5290	5290	5
370	20230724	143500	558954650	5320	5320	5320	5320	0
371	20230724	143400	558954650	5320	5320	5320	5320	0
372	20230724	143300	558954650	5320	5320	5320	5320	0
373	20230724	143200	558954650	5320	5320	5320	5320	0
374	20230724	143100	558954650	5320	5320	5320	5320	0
375	20230724	143000	558954650	5320	5320	5320	5320	0
376	20230724	142900	558954650	5320	5320	5320	5320	0
377	20230724	142800	558954650	5320	5320	5320	5320	0
378	20230724	142700	558954650	5320	5300	5320	5300	35
379	20230724	142600	558769110	5280	5280	5280	5280	0
380	20230724	142500	558769110	5280	5280	5280	5280	0
381	20230724	142400	558769110	5280	5280	5280	5280	425
382	20230724	142300	556525110	5290	5290	5290	5290	0
383	20230724	142200	556525110	5290	5290	5290	5290	5
384	20230724	142100	556498660	5290	5290	5290	5290	701
385	20230724	142000	552790370	5290	5290	5290	5290	36
386	20230724	141900	552599930	5290	5290	5290	5290	0
387	20230724	141800	552599930	5290	5300	5300	5290	1001
388	20230724	141700	547294640	5300	5300	5300	5300	0
389	20230724	141600	547294640	5300	5300	5300	5300	0
390	20230724	141500	547294640	5300	5300	5300	5300	0
391	20230724	141400	547294640	5300	5300	5300	5300	1
392	20230724	141300	547289340	5300	5300	5300	5300	0
393	20230724	141200	547289340	5300	5300	5300	5300	12
394	20230724	141100	547225740	5300	5300	5300	5300	52
395	20230724	141000	546950140	5300	5290	5300	5280	351
396	20230724	140900	545096830	5300	5300	5300	5300	22
397	20230724	140800	544980230	5300	5300	5300	5300	0
398	20230724	140700	544980230	5300	5300	5300	5300	0
399	20230724	140600	544980230	5300	5300	5300	5300	5
400	20230724	140500	544953730	5290	5290	5290	5290	0
401	20230724	140400	544953730	5290	5300	5300	5290	33
402	20230724	140300	544778960	5290	5290	5290	5290	76
403	20230724	140200	544376920	5280	5280	5280	5280	0
404	20230724	140100	544376920	5280	5290	5290	5280	13
405	20230724	140000	544308250	5280	5280	5280	5280	479
406	20230724	135900	541779130	5280	5280	5280	5280	38
407	20230724	135800	541578490	5290	5290	5290	5290	0
408	20230724	135700	541578490	5290	5290	5290	5290	1
409	20230724	135600	541573200	5290	5290	5290	5290	0
410	20230724	135500	541573200	5290	5290	5290	5290	0
411	20230724	135400	541573200	5290	5290	5290	5290	20
412	20230724	135300	541467400	5290	5290	5290	5290	0
413	20230724	135200	541467400	5290	5280	5290	5280	2
414	20230724	135100	541456830	5280	5280	5280	5280	52
415	20230724	135000	541182270	5280	5280	5280	5280	10
416	20230724	134900	541129470	5290	5290	5290	5290	0
417	20230724	134800	541129470	5290	5290	5290	5290	0
418	20230724	134700	541129470	5290	5290	5290	5290	100
419	20230724	134600	540600470	5290	5290	5290	5290	0
420	20230724	134500	540600470	5290	5290	5290	5290	0
421	20230724	134400	540600470	5290	5290	5290	5290	0
422	20230724	134300	540600470	5290	5290	5290	5290	1982
423	20230724	134200	530115690	5290	5290	5290	5290	1
424	20230724	134100	530110400	5300	5300	5300	5300	0
425	20230724	134000	530110400	5300	5300	5300	5300	0
426	20230724	133900	530110400	5300	5300	5300	5300	50
427	20230724	133800	529845400	5300	5300	5300	5300	0
428	20230724	133700	529845400	5300	5290	5300	5290	284
429	20230724	133600	528340470	5290	5290	5290	5290	106
430	20230724	133500	527779730	5290	5300	5300	5290	1607
431	20230724	133400	519262790	5300	5300	5300	5300	1301
432	20230724	133300	512367490	5310	5310	5310	5310	0
433	20230724	133200	512367490	5310	5310	5310	5310	5
434	20230724	133100	512340940	5310	5310	5310	5310	150
435	20230724	133000	511544440	5310	5310	5310	5310	1
436	20230724	132900	511539130	5300	5300	5300	5300	125
437	20230724	132800	510876630	5310	5310	5310	5310	30
438	20230724	132700	510717330	5310	5310	5310	5310	1
439	20230724	132600	510712020	5310	5310	5310	5310	0
440	20230724	132500	510712020	5310	5310	5310	5310	0
441	20230724	132400	510712020	5310	5310	5310	5310	0
442	20230724	132300	510712020	5310	5280	5310	5280	1159
443	20230724	132200	504592470	5280	5290	5290	5280	824
444	20230724	132100	500235440	5290	5300	5300	5290	1100
445	20230724	132000	494411420	5300	5300	5300	5300	0
446	20230724	131900	494411420	5300	5300	5300	5300	2050
447	20230724	131800	483546420	5310	5310	5310	5310	0
448	20230724	131700	483546420	5310	5310	5310	5310	0
449	20230724	131600	483546420	5310	5310	5310	5310	0
450	20230724	131500	483546420	5310	5310	5310	5310	0
451	20230724	131400	483546420	5310	5310	5310	5310	0
452	20230724	131300	483546420	5310	5310	5310	5310	0
453	20230724	131200	483546420	5310	5310	5310	5310	20
454	20230724	131100	483440220	5300	5300	5300	5300	0
455	20230724	131000	483440220	5300	5300	5300	5300	100
456	20230724	130900	482910220	5300	5300	5300	5300	0
457	20230724	130800	482910220	5300	5300	5300	5300	653
458	20230724	130700	479449320	5300	5300	5300	5300	9
459	20230724	130600	479401620	5300	5300	5300	5300	267
460	20230724	130500	477986520	5320	5310	5320	5300	403
461	20230724	130400	475849650	5320	5320	5320	5320	0
462	20230724	130300	475849650	5320	5320	5320	5320	0
463	20230724	130200	475849650	5320	5320	5320	5320	0
464	20230724	130100	475849650	5320	5320	5320	5320	0
465	20230724	130000	475849650	5320	5320	5320	5320	50
466	20230724	125900	475583650	5310	5310	5310	5310	10
467	20230724	125800	475530550	5320	5320	5320	5320	0
468	20230724	125700	475530550	5320	5320	5320	5320	1
469	20230724	125600	475525230	5320	5320	5320	5320	0
470	20230724	125500	475525230	5320	5320	5320	5320	0
471	20230724	125400	475525230	5320	5320	5320	5320	0
472	20230724	125300	475525230	5320	5320	5320	5320	0
473	20230724	125200	475525230	5320	5320	5320	5320	0
474	20230724	125100	475525230	5320	5320	5320	5320	0
475	20230724	125000	475525230	5320	5320	5320	5320	0
476	20230724	124900	475525230	5320	5320	5320	5320	0
477	20230724	124800	475525230	5320	5320	5320	5320	100
478	20230724	124700	474993230	5320	5310	5320	5310	50
479	20230724	124600	474727380	5300	5300	5300	5300	0
480	20230724	124500	474727380	5300	5300	5300	5300	211
481	20230724	124400	473609080	5300	5300	5300	5300	0
482	20230724	124300	473609080	5300	5300	5300	5300	0
483	20230724	124200	473609080	5300	5300	5300	5300	39
484	20230724	124100	473402380	5300	5310	5310	5300	82
485	20230724	124000	472967010	5310	5310	5310	5310	0
486	20230724	123900	472967010	5310	5310	5310	5310	52
487	20230724	123800	472690890	5290	5290	5290	5290	224
488	20230724	123700	471505930	5290	5290	5290	5290	1
489	20230724	123600	471500640	5290	5300	5300	5290	55
490	20230724	123500	471209620	5300	5300	5300	5300	0
491	20230724	123400	471209620	5300	5290	5300	5290	102
492	20230724	123300	470670020	5300	5300	5300	5300	28
493	20230724	123200	470521620	5290	5290	5290	5290	0
494	20230724	123100	470521620	5290	5290	5290	5290	5
495	20230724	123000	470495170	5290	5290	5290	5290	0
496	20230724	122900	470495170	5290	5300	5300	5290	51
497	20230724	122800	470225110	5300	5300	5300	5300	0
498	20230724	122700	470225110	5300	5300	5300	5300	0
499	20230724	122600	470225110	5300	5300	5300	5300	0
500	20230724	122500	470225110	5300	5300	5300	5300	0
501	20230724	122400	470225110	5300	5300	5300	5300	0
502	20230724	122300	470225110	5300	5300	5300	5300	9
503	20230724	122200	470177410	5300	5300	5300	5300	320
504	20230724	122100	468481410	5310	5310	5310	5310	0
505	20230724	122000	468481410	5310	5310	5310	5310	30
506	20230724	121900	468322110	5310	5300	5310	5300	22
507	20230724	121800	468205480	5300	5300	5300	5300	3
508	20230724	121700	468189580	5300	5300	5300	5290	107
509	20230724	121600	467622530	5290	5290	5290	5290	1
510	20230724	121500	467617240	5290	5290	5290	5290	70
511	20230724	121400	467246940	5290	5290	5290	5290	400
512	20230724	121300	465130940	5290	5290	5290	5290	0
513	20230724	121200	465130940	5290	5290	5290	5290	0
514	20230724	121100	465130940	5290	5300	5300	5290	6
515	20230724	121000	465099150	5300	5300	5300	5300	6
516	20230724	120900	465067350	5300	5300	5300	5300	0
517	20230724	120800	465067350	5300	5290	5300	5290	1080
518	20230724	120700	459348500	5290	5290	5290	5290	1
519	20230724	120600	459343210	5290	5290	5290	5290	0
520	20230724	120500	459343210	5290	5290	5290	5290	646
521	20230724	120400	455925870	5280	5280	5280	5280	0
522	20230724	120300	455925870	5280	5280	5280	5280	0
523	20230724	120200	455925870	5280	5280	5280	5280	1
524	20230724	120100	455920590	5290	5290	5290	5290	0
525	20230724	120000	455920590	5290	5290	5290	5290	10
526	20230724	115900	455867690	5290	5290	5290	5290	93
527	20230724	115800	455375720	5290	5290	5290	5290	0
528	20230724	115700	455375720	5290	5290	5290	5290	25
529	20230724	115600	455243470	5290	5290	5290	5290	40
530	20230724	115500	455031870	5290	5290	5290	5290	42
531	20230724	115400	454809690	5290	5290	5290	5290	10
532	20230724	115300	454756790	5290	5290	5290	5290	0
533	20230724	115200	454756790	5290	5290	5290	5290	0
534	20230724	115100	454756790	5290	5290	5290	5290	0
535	20230724	115000	454756790	5290	5290	5290	5290	0
536	20230724	114900	454756790	5290	5290	5290	5280	74
537	20230724	114800	454365360	5290	5290	5290	5290	258
538	20230724	114700	453000540	5290	5300	5300	5290	54
539	20230724	114600	452714830	5300	5300	5300	5300	30
540	20230724	114500	452555830	5290	5290	5290	5290	32
541	20230724	114400	452386550	5290	5290	5290	5290	132
542	20230724	114300	451688270	5280	5280	5280	5280	0
543	20230724	114200	451688270	5280	5280	5280	5280	610
544	20230724	114100	448467470	5290	5290	5290	5290	0
545	20230724	114000	448467470	5290	5280	5290	5280	120
546	20230724	113900	447832870	5280	5280	5280	5280	95
547	20230724	113800	447331270	5300	5300	5300	5300	0
548	20230724	113700	447331270	5300	5300	5300	5300	0
549	20230724	113600	447331270	5300	5300	5300	5300	0
550	20230724	113500	447331270	5300	5300	5300	5300	2
551	20230724	113400	447320670	5300	5300	5300	5300	31
552	20230724	113300	447156370	5270	5280	5280	5270	251
553	20230724	113200	445831100	5270	5270	5270	5270	0
554	20230724	113100	445831100	5270	5270	5270	5270	8
555	20230724	113000	445788940	5270	5270	5270	5270	0
556	20230724	112900	445788940	5270	5270	5270	5270	0
557	20230724	112800	445788940	5270	5270	5270	5270	0
558	20230724	112700	445788940	5270	5270	5270	5270	631
559	20230724	112600	442463570	5270	5280	5280	5270	500
560	20230724	112500	439826540	5300	5300	5300	5300	0
561	20230724	112400	439826540	5300	5280	5300	5280	20
562	20230724	112300	439720740	5280	5280	5280	5280	0
563	20230724	112200	439720740	5280	5280	5280	5280	150
564	20230724	112100	438928740	5280	5280	5280	5280	0
565	20230724	112000	438928740	5280	5280	5280	5280	0
566	20230724	111900	438928740	5280	5280	5280	5280	220
567	20230724	111800	437767140	5300	5300	5300	5300	0
568	20230724	111700	437767140	5300	5300	5300	5300	0
569	20230724	111600	437767140	5300	5300	5300	5300	0
570	20230724	111500	437767140	5300	5280	5300	5280	2049
571	20230724	111400	426908420	5300	5300	5300	5300	0
572	20230724	111300	426908420	5300	5300	5300	5300	0
573	20230724	111200	426908420	5300	5290	5300	5290	6933
574	20230724	111100	390223520	5270	5290	5290	5270	4903
575	20230724	111000	364313100	5290	5290	5290	5290	2230
576	20230724	110900	352516400	5300	5290	5300	5290	178
577	20230724	110800	351574680	5290	5290	5290	5290	0
578	20230724	110700	351574680	5290	5300	5300	5290	1504
579	20230724	110600	343618470	5290	5300	5310	5290	612
580	20230724	110500	340380770	5290	5290	5290	5290	9
581	20230724	110400	340333160	5290	5290	5290	5290	201
582	20230724	110300	339269870	5300	5310	5310	5300	2663
583	20230724	110200	325155270	5300	5310	5310	5300	1168
584	20230724	110100	318964630	5300	5310	5310	5300	657
585	20230724	110000	315478960	5310	5310	5310	5310	252
586	20230724	105900	314140840	5310	5310	5310	5310	8
587	20230724	105800	314098360	5310	5310	5310	5310	0
588	20230724	105700	314098360	5310	5310	5310	5310	1134
589	20230724	105600	308076820	5320	5320	5320	5320	0
590	20230724	105500	308076820	5320	5320	5320	5320	0
591	20230724	105400	308076820	5320	5320	5320	5320	2
592	20230724	105300	308066180	5310	5310	5310	5310	0
593	20230724	105200	308066180	5310	5310	5310	5310	509
594	20230724	105100	305363390	5320	5320	5320	5320	50
595	20230724	105000	305097390	5310	5310	5310	5310	411
596	20230724	104900	302914980	5320	5320	5320	5320	192
597	20230724	104800	301893540	5330	5320	5330	5320	11
598	20230724	104700	301834920	5330	5340	5340	5330	35
599	20230724	104600	301648310	5330	5330	5330	5330	444
600	20230724	104500	299281790	5330	5330	5330	5330	32
601	20230724	104400	299111230	5340	5340	5340	5340	0
602	20230724	104300	299111230	5340	5340	5340	5340	0
603	20230724	104200	299111230	5340	5340	5340	5340	0
604	20230724	104100	299111230	5340	5340	5340	5340	1
605	20230724	104000	299105890	5340	5340	5340	5340	2
606	20230724	103900	299095210	5320	5320	5320	5320	17
607	20230724	103800	299004770	5320	5320	5320	5320	0
608	20230724	103700	299004770	5320	5320	5320	5320	49
609	20230724	103600	298744090	5320	5330	5340	5320	621
610	20230724	103500	295440300	5340	5340	5340	5340	0
611	20230724	103400	295440300	5340	5340	5340	5340	0
612	20230724	103300	295440300	5340	5340	5340	5340	0
613	20230724	103200	295440300	5340	5340	5340	5340	36
614	20230724	103100	295248060	5350	5350	5350	5350	0
615	20230724	103000	295248060	5350	5350	5350	5350	1
616	20230724	102900	295242710	5320	5320	5320	5320	650
617	20230724	102800	291784710	5320	5350	5350	5320	11
618	20230724	102700	291725890	5350	5350	5350	5350	48
619	20230724	102600	291469090	5320	5320	5320	5320	271
620	20230724	102500	290027370	5320	5320	5320	5320	102
621	20230724	102400	289484730	5320	5320	5350	5320	41
622	20230724	102300	289266310	5330	5330	5330	5330	107
623	20230724	102200	288696000	5350	5350	5350	5350	0
624	20230724	102100	288696000	5350	5350	5350	5350	0
625	20230724	102000	288696000	5350	5350	5350	5350	1
626	20230724	101900	288690650	5350	5350	5350	5350	20
627	20230724	101800	288583650	5350	5330	5350	5330	11
628	20230724	101700	288524820	5340	5340	5340	5340	20
629	20230724	101600	288418020	5340	5340	5340	5340	0
630	20230724	101500	288418020	5340	5340	5340	5340	0
631	20230724	101400	288418020	5340	5340	5340	5340	204
632	20230724	101300	287328660	5340	5310	5340	5310	1038
633	20230724	101200	281816340	5310	5310	5310	5310	1
634	20230724	101100	281811030	5310	5310	5310	5310	360
635	20230724	101000	279899430	5310	5320	5320	5310	1350
636	20230724	100900	272730070	5310	5330	5330	5310	2125
637	20230724	100800	261426570	5330	5330	5330	5330	530
638	20230724	100700	258601670	5330	5330	5330	5330	71
639	20230724	100600	258223240	5330	5320	5330	5310	572
640	20230724	100500	255183250	5320	5320	5320	5320	0
641	20230724	100400	255183250	5320	5320	5320	5310	300
642	20230724	100300	253587610	5320	5320	5320	5320	900
643	20230724	100200	248799610	5320	5320	5320	5320	207
644	20230724	100100	247698370	5320	5320	5320	5320	12
645	20230724	100000	247634530	5320	5320	5320	5320	15
646	20230724	095900	247554730	5320	5320	5320	5320	64
647	20230724	095800	247214250	5320	5320	5320	5320	50
648	20230724	095700	246948250	5330	5330	5330	5330	389
649	20230724	095600	244874880	5330	5330	5330	5330	0
650	20230724	095500	244874880	5330	5330	5330	5330	0
651	20230724	095400	244874880	5330	5330	5330	5330	1
652	20230724	095300	244869550	5340	5330	5340	5320	836
653	20230724	095200	240419930	5300	5330	5330	5300	1594
654	20230724	095100	231951620	5350	5350	5350	5350	12
655	20230724	095000	231887420	5350	5350	5350	5350	10
656	20230724	094900	231833920	5350	5350	5350	5350	2
657	20230724	094800	231823220	5330	5320	5330	5320	1005
658	20230724	094700	226473840	5310	5310	5310	5310	225
659	20230724	094600	225279090	5320	5320	5320	5320	0
660	20230724	094500	225279090	5320	5320	5320	5320	649
661	20230724	094400	221826410	5320	5320	5320	5320	12
662	20230724	094300	221762570	5320	5330	5330	5320	311
663	20230724	094200	220108030	5330	5330	5330	5330	4
664	20230724	094100	220086710	5330	5330	5330	5330	221
665	20230724	094000	218908780	5330	5340	5340	5330	550
666	20230724	093900	215975830	5350	5350	5350	5350	37
667	20230724	093800	215777880	5350	5350	5350	5350	0
668	20230724	093700	215777880	5350	5350	5350	5350	100
669	20230724	093600	215242880	5350	5350	5350	5350	0
670	20230724	093500	215242880	5350	5340	5350	5340	1050
671	20230724	093400	209635790	5340	5340	5340	5340	20
672	20230724	093300	209528990	5340	5330	5340	5330	520
673	20230724	093200	206752780	5330	5320	5330	5320	214
674	20230724	093100	205613010	5330	5330	5330	5330	11
675	20230724	093000	205554380	5300	5300	5300	5300	1
676	20230724	092900	205549080	5300	5310	5310	5300	173
677	20230724	092800	204631970	5300	5310	5310	5290	3232
678	20230724	092700	187507250	5310	5340	5340	5310	5517
679	20230724	092600	158140410	5350	5350	5350	5350	15
680	20230724	092500	158060160	5350	5350	5350	5340	206
681	20230724	092400	156960080	5340	5350	5350	5340	134
682	20230724	092300	156244350	5360	5340	5360	5340	1091
683	20230724	092200	150403840	5330	5330	5330	5330	0
684	20230724	092100	150403840	5330	5330	5330	5320	1336
685	20230724	092000	143286660	5330	5340	5340	5320	808
686	20230724	091900	138979930	5340	5340	5340	5330	950
687	20230724	091800	133910840	5350	5360	5360	5340	1109
688	20230724	091700	127987540	5380	5390	5390	5350	7925
689	20230724	091600	85422590	5390	5390	5400	5380	1497
690	20230724	091500	77357510	5400	5400	5400	5400	1502
691	20230724	091400	69246710	5400	5400	5400	5400	158
692	20230724	091300	68393510	5400	5400	5410	5400	345
693	20230724	091200	66530490	5400	5400	5400	5380	3546
694	20230724	091100	47397500	5410	5410	5410	5410	425
695	20230724	091000	45098250	5400	5400	5400	5400	1
696	20230724	090900	45092850	5400	5400	5400	5400	2076
697	20230724	090800	33882450	5400	5400	5400	5400	434
698	20230724	090700	31538850	5400	5400	5400	5400	982
699	20230724	090600	26236050	5400	5450	5450	5400	243
700	20230724	090500	24921220	5410	5400	5440	5400	316
701	20230724	090400	23208550	5400	5410	5410	5400	139
702	20230724	090300	22457620	5420	5450	5450	5420	1311
703	20230724	090200	15329860	5450	5510	5510	5450	617
704	20230724	090100	11962210	5510	5510	5510	5510	0
705	20230724	090000	11962210	5510	5510	5510	5510	2171