KissMeData/415380/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	212400	279046310	9860	9860	9860	9860	580
3	20240723	212300	279046310	9860	9860	9860	9860	0
4	20240723	212200	279046310	9860	9860	9860	9860	0
5	20240723	212100	279046310	9860	9860	9860	9860	0
6	20240723	212000	279046310	9860	9860	9860	9860	0
7	20240723	211900	279046310	9860	9860	9860	9860	0
8	20240723	211800	279046310	9860	9860	9860	9860	0
9	20240723	211700	279046310	9860	9860	9860	9860	0
10	20240723	211600	279046310	9860	9860	9860	9860	0
11	20240723	211500	279046310	9860	9860	9860	9860	0
12	20240723	211400	279046310	9860	9860	9860	9860	0
13	20240723	211300	279046310	9860	9860	9860	9860	0
14	20240723	211200	279046310	9860	9860	9860	9860	0
15	20240723	211100	279046310	9860	9860	9860	9860	0
16	20240723	211000	279046310	9860	9860	9860	9860	0
17	20240723	210900	279046310	9860	9860	9860	9860	0
18	20240723	210800	279046310	9860	9860	9860	9860	0
19	20240723	210700	279046310	9860	9860	9860	9860	0
20	20240723	210600	279046310	9860	9860	9860	9860	0
21	20240723	210500	279046310	9860	9860	9860	9860	0
22	20240723	210400	279046310	9860	9860	9860	9860	0
23	20240723	210300	279046310	9860	9860	9860	9860	0
24	20240723	210200	279046310	9860	9860	9860	9860	0
25	20240723	210100	279046310	9860	9860	9860	9860	0
26	20240723	210000	279046310	9860	9860	9860	9860	0
27	20240723	205900	279046310	9860	9860	9860	9860	0
28	20240723	205800	279046310	9860	9860	9860	9860	0
29	20240723	205700	279046310	9860	9860	9860	9860	0
30	20240723	205600	279046310	9860	9860	9860	9860	0
31	20240723	205500	279046310	9860	9860	9860	9860	0
32	20240723	205400	279046310	9860	9860	9860	9860	580
33	20240723	205300	279046310	9860	9860	9860	9860	0
34	20240723	205200	279046310	9860	9860	9860	9860	0
35	20240723	205100	279046310	9860	9860	9860	9860	0
36	20240723	205000	279046310	9860	9860	9860	9860	0
37	20240723	204900	279046310	9860	9860	9860	9860	0
38	20240723	204800	279046310	9860	9860	9860	9860	0
39	20240723	204700	279046310	9860	9860	9860	9860	0
40	20240723	204600	279046310	9860	9860	9860	9860	0
41	20240723	204500	279046310	9860	9860	9860	9860	0
42	20240723	204400	279046310	9860	9860	9860	9860	0
43	20240723	204300	279046310	9860	9860	9860	9860	0
44	20240723	204200	279046310	9860	9860	9860	9860	0
45	20240723	204100	279046310	9860	9860	9860	9860	0
46	20240723	204000	279046310	9860	9860	9860	9860	0
47	20240723	203900	279046310	9860	9860	9860	9860	0
48	20240723	203800	279046310	9860	9860	9860	9860	0
49	20240723	203700	279046310	9860	9860	9860	9860	0
50	20240723	203600	279046310	9860	9860	9860	9860	0
51	20240723	203500	279046310	9860	9860	9860	9860	0
52	20240723	203400	279046310	9860	9860	9860	9860	0
53	20240723	203300	279046310	9860	9860	9860	9860	0
54	20240723	203200	279046310	9860	9860	9860	9860	0
55	20240723	203100	279046310	9860	9860	9860	9860	0
56	20240723	203000	279046310	9860	9860	9860	9860	0
57	20240723	202900	279046310	9860	9860	9860	9860	0
58	20240723	202800	279046310	9860	9860	9860	9860	0
59	20240723	202700	279046310	9860	9860	9860	9860	0
60	20240723	202600	279046310	9860	9860	9860	9860	0
61	20240723	202500	279046310	9860	9860	9860	9860	0
62	20240723	202400	279046310	9860	9860	9860	9860	580
63	20240723	202300	279046310	9860	9860	9860	9860	0
64	20240723	202200	279046310	9860	9860	9860	9860	0
65	20240723	202100	279046310	9860	9860	9860	9860	0
66	20240723	202000	279046310	9860	9860	9860	9860	0
67	20240723	201900	279046310	9860	9860	9860	9860	0
68	20240723	201800	279046310	9860	9860	9860	9860	0
69	20240723	201700	279046310	9860	9860	9860	9860	0
70	20240723	201600	279046310	9860	9860	9860	9860	0
71	20240723	201500	279046310	9860	9860	9860	9860	0
72	20240723	201400	279046310	9860	9860	9860	9860	0
73	20240723	201300	279046310	9860	9860	9860	9860	0
74	20240723	201200	279046310	9860	9860	9860	9860	0
75	20240723	201100	279046310	9860	9860	9860	9860	0
76	20240723	201000	279046310	9860	9860	9860	9860	0
77	20240723	200900	279046310	9860	9860	9860	9860	0
78	20240723	200800	279046310	9860	9860	9860	9860	0
79	20240723	200700	279046310	9860	9860	9860	9860	0
80	20240723	200600	279046310	9860	9860	9860	9860	0
81	20240723	200500	279046310	9860	9860	9860	9860	0
82	20240723	200400	279046310	9860	9860	9860	9860	0
83	20240723	200300	279046310	9860	9860	9860	9860	0
84	20240723	200200	279046310	9860	9860	9860	9860	0
85	20240723	200100	279046310	9860	9860	9860	9860	0
86	20240723	200000	279046310	9860	9860	9860	9860	0
87	20240723	195900	279046310	9860	9860	9860	9860	0
88	20240723	195800	279046310	9860	9860	9860	9860	0
89	20240723	195700	279046310	9860	9860	9860	9860	0
90	20240723	195600	279046310	9860	9860	9860	9860	0
91	20240723	195500	279046310	9860	9860	9860	9860	0
92	20240723	195400	279046310	9860	9860	9860	9860	580
93	20240723	195300	279046310	9860	9860	9860	9860	0
94	20240723	195200	279046310	9860	9860	9860	9860	0
95	20240723	195100	279046310	9860	9860	9860	9860	0
96	20240723	195000	279046310	9860	9860	9860	9860	0
97	20240723	194900	279046310	9860	9860	9860	9860	0
98	20240723	194800	279046310	9860	9860	9860	9860	0
99	20240723	194700	279046310	9860	9860	9860	9860	0
100	20240723	194600	279046310	9860	9860	9860	9860	0
101	20240723	194500	279046310	9860	9860	9860	9860	0
102	20240723	194400	279046310	9860	9860	9860	9860	0
103	20240723	194300	279046310	9860	9860	9860	9860	0
104	20240723	194200	279046310	9860	9860	9860	9860	0
105	20240723	194100	279046310	9860	9860	9860	9860	0
106	20240723	194000	279046310	9860	9860	9860	9860	0
107	20240723	193900	279046310	9860	9860	9860	9860	0
108	20240723	193800	279046310	9860	9860	9860	9860	0
109	20240723	193700	279046310	9860	9860	9860	9860	0
110	20240723	193600	279046310	9860	9860	9860	9860	0
111	20240723	193500	279046310	9860	9860	9860	9860	0
112	20240723	193400	279046310	9860	9860	9860	9860	0
113	20240723	193300	279046310	9860	9860	9860	9860	0
114	20240723	193200	279046310	9860	9860	9860	9860	0
115	20240723	193100	279046310	9860	9860	9860	9860	0
116	20240723	193000	279046310	9860	9860	9860	9860	0
117	20240723	192900	279046310	9860	9860	9860	9860	0
118	20240723	192800	279046310	9860	9860	9860	9860	0
119	20240723	192700	279046310	9860	9860	9860	9860	0
120	20240723	192600	279046310	9860	9860	9860	9860	0
121	20240723	192500	279046310	9860	9860	9860	9860	0
122	20240723	192400	279046310	9860	9860	9860	9860	580
123	20240723	192300	279046310	9860	9860	9860	9860	0
124	20240723	192200	279046310	9860	9860	9860	9860	0
125	20240723	192100	279046310	9860	9860	9860	9860	0
126	20240723	192000	279046310	9860	9860	9860	9860	0
127	20240723	191900	279046310	9860	9860	9860	9860	0
128	20240723	191800	279046310	9860	9860	9860	9860	0
129	20240723	191700	279046310	9860	9860	9860	9860	0
130	20240723	191600	279046310	9860	9860	9860	9860	0
131	20240723	191500	279046310	9860	9860	9860	9860	0
132	20240723	191400	279046310	9860	9860	9860	9860	0
133	20240723	191300	279046310	9860	9860	9860	9860	0
134	20240723	191200	279046310	9860	9860	9860	9860	0
135	20240723	191100	279046310	9860	9860	9860	9860	0
136	20240723	191000	279046310	9860	9860	9860	9860	0
137	20240723	190900	279046310	9860	9860	9860	9860	0
138	20240723	190800	279046310	9860	9860	9860	9860	0
139	20240723	190700	279046310	9860	9860	9860	9860	0
140	20240723	190600	279046310	9860	9860	9860	9860	0
141	20240723	190500	279046310	9860	9860	9860	9860	0
142	20240723	190400	279046310	9860	9860	9860	9860	0
143	20240723	190300	279046310	9860	9860	9860	9860	0
144	20240723	190200	279046310	9860	9860	9860	9860	0
145	20240723	190100	279046310	9860	9860	9860	9860	0
146	20240723	190000	279046310	9860	9860	9860	9860	0
147	20240723	185900	279046310	9860	9860	9860	9860	0
148	20240723	185800	279046310	9860	9860	9860	9860	0
149	20240723	185700	279046310	9860	9860	9860	9860	0
150	20240723	185600	279046310	9860	9860	9860	9860	0
151	20240723	185500	279046310	9860	9860	9860	9860	0
152	20240723	185400	279046310	9860	9860	9860	9860	580
153	20240723	185300	279046310	9860	9860	9860	9860	0
154	20240723	185200	279046310	9860	9860	9860	9860	0
155	20240723	185100	279046310	9860	9860	9860	9860	0
156	20240723	185000	279046310	9860	9860	9860	9860	0
157	20240723	184900	279046310	9860	9860	9860	9860	0
158	20240723	184800	279046310	9860	9860	9860	9860	0
159	20240723	184700	279046310	9860	9860	9860	9860	0
160	20240723	184600	279046310	9860	9860	9860	9860	0
161	20240723	184500	279046310	9860	9860	9860	9860	0
162	20240723	184400	279046310	9860	9860	9860	9860	0
163	20240723	184300	279046310	9860	9860	9860	9860	0
164	20240723	184200	279046310	9860	9860	9860	9860	0
165	20240723	184100	279046310	9860	9860	9860	9860	0
166	20240723	184000	279046310	9860	9860	9860	9860	0
167	20240723	183900	279046310	9860	9860	9860	9860	0
168	20240723	183800	279046310	9860	9860	9860	9860	0
169	20240723	183700	279046310	9860	9860	9860	9860	0
170	20240723	183600	279046310	9860	9860	9860	9860	0
171	20240723	183500	279046310	9860	9860	9860	9860	0
172	20240723	183400	279046310	9860	9860	9860	9860	0
173	20240723	183300	279046310	9860	9860	9860	9860	0
174	20240723	183200	279046310	9860	9860	9860	9860	0
175	20240723	183100	279046310	9860	9860	9860	9860	0
176	20240723	183000	279046310	9860	9860	9860	9860	0
177	20240723	182900	279046310	9860	9860	9860	9860	0
178	20240723	182800	279046310	9860	9860	9860	9860	0
179	20240723	182700	279046310	9860	9860	9860	9860	0
180	20240723	182600	279046310	9860	9860	9860	9860	0
181	20240723	182500	279046310	9860	9860	9860	9860	0
182	20240723	182400	279046310	9860	9860	9860	9860	580
183	20240723	182300	279046310	9860	9860	9860	9860	0
184	20240723	182200	279046310	9860	9860	9860	9860	0
185	20240723	182100	279046310	9860	9860	9860	9860	0
186	20240723	182000	279046310	9860	9860	9860	9860	0
187	20240723	181900	279046310	9860	9860	9860	9860	0
188	20240723	181800	279046310	9860	9860	9860	9860	0
189	20240723	181700	279046310	9860	9860	9860	9860	0
190	20240723	181600	279046310	9860	9860	9860	9860	0
191	20240723	181500	279046310	9860	9860	9860	9860	0
192	20240723	181400	279046310	9860	9860	9860	9860	0
193	20240723	181300	279046310	9860	9860	9860	9860	0
194	20240723	181200	279046310	9860	9860	9860	9860	0
195	20240723	181100	279046310	9860	9860	9860	9860	0
196	20240723	181000	279046310	9860	9860	9860	9860	0
197	20240723	180900	279046310	9860	9860	9860	9860	0
198	20240723	180800	279046310	9860	9860	9860	9860	0
199	20240723	180700	279046310	9860	9860	9860	9860	0
200	20240723	180600	279046310	9860	9860	9860	9860	0
201	20240723	180500	279046310	9860	9860	9860	9860	0
202	20240723	180400	279046310	9860	9860	9860	9860	0
203	20240723	180300	279046310	9860	9860	9860	9860	0
204	20240723	180200	279046310	9860	9860	9860	9860	0
205	20240723	180100	279046310	9860	9860	9860	9860	0
206	20240723	180000	279046310	9860	9860	9860	9860	0
207	20240723	175900	279046310	9860	9860	9860	9860	0
208	20240723	175800	279046310	9860	9860	9860	9860	0
209	20240723	175700	279046310	9860	9860	9860	9860	0
210	20240723	175600	279046310	9860	9860	9860	9860	0
211	20240723	175500	279046310	9860	9860	9860	9860	0
212	20240723	175400	279046310	9860	9860	9860	9860	580
213	20240723	175300	279046310	9860	9860	9860	9860	0
214	20240723	175200	279046310	9860	9860	9860	9860	0
215	20240723	175100	279046310	9860	9860	9860	9860	0
216	20240723	175000	279046310	9860	9860	9860	9860	0
217	20240723	174900	279046310	9860	9860	9860	9860	0
218	20240723	174800	279046310	9860	9860	9860	9860	0
219	20240723	174700	279046310	9860	9860	9860	9860	0
220	20240723	174600	279046310	9860	9860	9860	9860	0
221	20240723	174500	279046310	9860	9860	9860	9860	0
222	20240723	174400	279046310	9860	9860	9860	9860	0
223	20240723	174300	279046310	9860	9860	9860	9860	0
224	20240723	174200	279046310	9860	9860	9860	9860	0
225	20240723	174100	279046310	9860	9860	9860	9860	0
226	20240723	174000	279046310	9860	9860	9860	9860	0
227	20240723	173900	279046310	9860	9860	9860	9860	0
228	20240723	173800	279046310	9860	9860	9860	9860	0
229	20240723	173700	279046310	9860	9860	9860	9860	0
230	20240723	173600	279046310	9860	9860	9860	9860	0
231	20240723	173500	279046310	9860	9860	9860	9860	0
232	20240723	173400	279046310	9860	9860	9860	9860	0
233	20240723	173300	279046310	9860	9860	9860	9860	0
234	20240723	173200	279046310	9860	9860	9860	9860	0
235	20240723	173100	279046310	9860	9860	9860	9860	0
236	20240723	173000	279046310	9860	9860	9860	9860	0
237	20240723	172900	279046310	9860	9860	9860	9860	0
238	20240723	172800	279046310	9860	9860	9860	9860	0
239	20240723	172700	279046310	9860	9860	9860	9860	0
240	20240723	172600	279046310	9860	9860	9860	9860	0
241	20240723	172500	279046310	9860	9860	9860	9860	0
242	20240723	172400	279046310	9860	9860	9860	9860	580
243	20240723	172300	279046310	9860	9860	9860	9860	0
244	20240723	172200	279046310	9860	9860	9860	9860	0
245	20240723	172100	279046310	9860	9860	9860	9860	0
246	20240723	172000	279046310	9860	9860	9860	9860	0
247	20240723	171900	279046310	9860	9860	9860	9860	0
248	20240723	171800	279046310	9860	9860	9860	9860	0
249	20240723	171700	279046310	9860	9860	9860	9860	0
250	20240723	171600	279046310	9860	9860	9860	9860	0
251	20240723	171500	279046310	9860	9860	9860	9860	0
252	20240723	171400	279046310	9860	9860	9860	9860	0
253	20240723	171300	279046310	9860	9860	9860	9860	0
254	20240723	171200	279046310	9860	9860	9860	9860	0
255	20240723	171100	279046310	9860	9860	9860	9860	0
256	20240723	171000	279046310	9860	9860	9860	9860	0
257	20240723	170900	279046310	9860	9860	9860	9860	0
258	20240723	170800	279046310	9860	9860	9860	9860	0
259	20240723	170700	279046310	9860	9860	9860	9860	0
260	20240723	170600	279046310	9860	9860	9860	9860	0
261	20240723	170500	279046310	9860	9860	9860	9860	0
262	20240723	170400	279046310	9860	9860	9860	9860	0
263	20240723	170300	279046310	9860	9860	9860	9860	0
264	20240723	170200	279046310	9860	9860	9860	9860	0
265	20240723	170100	279046310	9860	9860	9860	9860	0
266	20240723	170000	279046310	9860	9860	9860	9860	0
267	20240723	165900	279046310	9860	9860	9860	9860	0
268	20240723	165800	279046310	9860	9860	9860	9860	0
269	20240723	165700	279046310	9860	9860	9860	9860	0
270	20240723	165600	279046310	9860	9860	9860	9860	0
271	20240723	165500	279046310	9860	9860	9860	9860	0
272	20240723	165400	279046310	9860	9860	9860	9860	580
273	20240723	165300	279046310	9860	9860	9860	9860	0
274	20240723	165200	279046310	9860	9860	9860	9860	0
275	20240723	165100	279046310	9860	9860	9860	9860	0
276	20240723	165000	279046310	9860	9860	9860	9860	0
277	20240723	164900	279046310	9860	9860	9860	9860	0
278	20240723	164800	279046310	9860	9860	9860	9860	0
279	20240723	164700	279046310	9860	9860	9860	9860	0
280	20240723	164600	279046310	9860	9860	9860	9860	0
281	20240723	164500	279046310	9860	9860	9860	9860	0
282	20240723	164400	279046310	9860	9860	9860	9860	0
283	20240723	164300	279046310	9860	9860	9860	9860	0
284	20240723	164200	279046310	9860	9860	9860	9860	0
285	20240723	164100	279046310	9860	9860	9860	9860	0
286	20240723	164000	279046310	9860	9860	9860	9860	0
287	20240723	163900	279046310	9860	9860	9860	9860	0
288	20240723	163800	279046310	9860	9860	9860	9860	0
289	20240723	163700	279046310	9860	9860	9860	9860	0
290	20240723	163600	279046310	9860	9860	9860	9860	0
291	20240723	163500	279046310	9860	9860	9860	9860	0
292	20240723	163400	279046310	9860	9860	9860	9860	0
293	20240723	163300	279046310	9860	9860	9860	9860	0
294	20240723	163200	279046310	9860	9860	9860	9860	0
295	20240723	163100	279046310	9860	9860	9860	9860	0
296	20240723	163000	279046310	9860	9860	9860	9860	0
297	20240723	162900	279046310	9860	9860	9860	9860	0
298	20240723	162800	279046310	9860	9860	9860	9860	0
299	20240723	162700	279046310	9860	9860	9860	9860	0
300	20240723	162600	279046310	9860	9860	9860	9860	0
301	20240723	162500	279046310	9860	9860	9860	9860	0
302	20240723	162400	279046310	9860	9860	9860	9860	580
303	20240723	162300	279046310	9860	9860	9860	9860	0
304	20240723	162200	279046310	9860	9860	9860	9860	0
305	20240723	162100	279046310	9860	9860	9860	9860	0
306	20240723	162000	279046310	9860	9860	9860	9860	0
307	20240723	161900	279046310	9860	9860	9860	9860	0
308	20240723	161800	279046310	9860	9860	9860	9860	0
309	20240723	161700	279046310	9860	9860	9860	9860	0
310	20240723	161600	279046310	9860	9860	9860	9860	0
311	20240723	161500	279046310	9860	9860	9860	9860	0
312	20240723	161400	279046310	9860	9860	9860	9860	0
313	20240723	161300	279046310	9860	9860	9860	9860	0
314	20240723	161200	279046310	9860	9860	9860	9860	0
315	20240723	161100	279046310	9860	9860	9860	9860	0
316	20240723	161000	279046310	9860	9860	9860	9860	0
317	20240723	160900	279046310	9860	9860	9860	9860	0
318	20240723	160800	279046310	9860	9860	9860	9860	0
319	20240723	160700	279046310	9860	9860	9860	9860	0
320	20240723	160600	279046310	9860	9860	9860	9860	0
321	20240723	160500	279046310	9860	9860	9860	9860	0
322	20240723	160400	279046310	9860	9860	9860	9860	0
323	20240723	160300	279046310	9860	9860	9860	9860	0
324	20240723	160200	279046310	9860	9860	9860	9860	0
325	20240723	160100	279046310	9860	9860	9860	9860	0
326	20240723	160000	279046310	9860	9860	9860	9860	0
327	20240723	155900	279046310	9860	9860	9860	9860	0
328	20240723	155800	279046310	9860	9860	9860	9860	0
329	20240723	155700	279046310	9860	9860	9860	9860	0
330	20240723	155600	279046310	9860	9860	9860	9860	0
331	20240723	155500	279046310	9860	9860	9860	9860	0
332	20240723	155400	279046310	9860	9860	9860	9860	580
333	20240723	155300	279046310	9860	9860	9860	9860	0
334	20240723	155200	279046310	9860	9860	9860	9860	0
335	20240723	155100	279046310	9860	9860	9860	9860	0
336	20240723	155000	279046310	9860	9860	9860	9860	0
337	20240723	154900	279046310	9860	9860	9860	9860	0
338	20240723	154800	279046310	9860	9860	9860	9860	0
339	20240723	154700	279046310	9860	9860	9860	9860	0
340	20240723	154600	279046310	9860	9860	9860	9860	0
341	20240723	154500	279046310	9860	9860	9860	9860	0
342	20240723	154400	279046310	9860	9860	9860	9860	0
343	20240723	154300	279046310	9860	9860	9860	9860	0
344	20240723	154200	279046310	9860	9860	9860	9860	0
345	20240723	154100	279046310	9860	9860	9860	9860	0
346	20240723	154000	279046310	9860	9860	9860	9860	0
347	20240723	153900	279046310	9860	9860	9860	9860	0
348	20240723	153800	279046310	9860	9860	9860	9860	0
349	20240723	153700	279046310	9860	9860	9860	9860	0
350	20240723	153600	279046310	9860	9860	9860	9860	0
351	20240723	153500	279046310	9860	9860	9860	9860	0
352	20240723	153400	279046310	9860	9860	9860	9860	0
353	20240723	153300	279046310	9860	9860	9860	9860	0
354	20240723	153200	279046310	9860	9860	9860	9860	0
355	20240723	153100	279046310	9860	9860	9860	9860	0
356	20240723	153000	279046310	9860	9860	9860	9860	580
357	20240723	152900	273327510	9860	9860	9860	9860	0
358	20240723	152800	273327510	9860	9860	9860	9860	0
359	20240723	152700	273327510	9860	9860	9860	9860	0
360	20240723	152600	273327510	9860	9860	9860	9860	0
361	20240723	152500	273327510	9860	9860	9860	9860	0
362	20240723	152400	273327510	9860	9860	9860	9860	0
363	20240723	152300	273327510	9860	9860	9860	9860	0
364	20240723	152200	273327510	9860	9860	9860	9860	0
365	20240723	152100	273327510	9860	9860	9860	9860	0
366	20240723	152000	273327510	9860	9860	9860	9860	0
367	20240723	151900	273327510	9860	9850	9860	9850	57
368	20240723	151800	272765500	9850	9820	9850	9820	423
369	20240723	151700	268599550	9820	9820	9820	9820	20
370	20240723	151600	268403150	9830	9830	9830	9830	5
371	20240723	151500	268354000	9820	9820	9820	9820	9
372	20240723	151400	268265620	9820	9820	9820	9820	21
373	20240723	151300	268059400	9820	9810	9820	9810	22
374	20240723	151200	267843480	9850	9850	9850	9850	22
375	20240723	151100	267626780	9840	9840	9840	9840	24
376	20240723	151000	267390620	9850	9820	9850	9820	4
377	20240723	150900	267351310	9850	9830	9850	9830	511
378	20240723	150800	262328160	9830	9810	9830	9800	1046
379	20240723	150700	252066880	9810	9800	9810	9800	15
380	20240723	150600	251919860	9810	9800	9810	9800	311
381	20240723	150500	248872050	9810	9810	9810	9810	1
382	20240723	150400	248862240	9800	9800	9800	9800	23
383	20240723	150300	248636840	9820	9820	9820	9820	1
384	20240723	150200	248627020	9800	9800	9800	9800	11
385	20240723	150100	248519220	9800	9800	9800	9800	13
386	20240723	150000	248391820	9800	9800	9800	9800	41
387	20240723	145900	247990020	9800	9800	9800	9800	3
388	20240723	145800	247960620	9800	9800	9800	9800	20
389	20240723	145700	247764620	9800	9800	9800	9800	3
390	20240723	145600	247735220	9800	9810	9810	9800	3
391	20240723	145500	247705810	9810	9800	9810	9800	23
392	20240723	145400	247480400	9800	9800	9800	9800	14
393	20240723	145300	247343200	9810	9810	9810	9810	1
394	20240723	145200	247333390	9800	9800	9800	9800	12
395	20240723	145100	247215790	9810	9800	9810	9800	12
396	20240723	145000	247098180	9800	9800	9800	9800	2
397	20240723	144900	247078580	9810	9810	9810	9800	18
398	20240723	144800	246902080	9800	9800	9800	9800	14
399	20240723	144700	246764880	9800	9800	9800	9800	3
400	20240723	144600	246735480	9800	9800	9800	9800	11
401	20240723	144500	246627680	9800	9800	9800	9800	12
402	20240723	144400	246510080	9800	9800	9800	9800	11
403	20240723	144300	246402280	9800	9800	9800	9800	3
404	20240723	144200	246372880	9800	9800	9800	9800	28
405	20240723	144100	246098480	9800	9800	9800	9800	0
406	20240723	144000	246098480	9800	9830	9850	9800	37
407	20240723	143900	245735370	9850	9810	9850	9810	28
408	20240723	143800	245460150	9800	9800	9800	9800	23
409	20240723	143700	245234750	9800	9800	9800	9800	0
410	20240723	143600	245234750	9800	9800	9800	9800	3
411	20240723	143500	245205350	9790	9790	9790	9790	48
412	20240723	143400	244735430	9790	9780	9790	9780	5
413	20240723	143300	244686510	9780	9780	9780	9780	9
414	20240723	143200	244598490	9780	9780	9780	9780	16
415	20240723	143100	244442010	9780	9790	9790	9780	21
416	20240723	143000	244236530	9790	9780	9790	9780	4
417	20240723	142900	244197400	9780	9750	9790	9750	34
418	20240723	142800	243865140	9750	9750	9750	9750	0
419	20240723	142700	243865140	9750	9790	9790	9750	44
420	20240723	142600	243435380	9790	9790	9790	9790	0
421	20240723	142500	243435380	9790	9790	9790	9790	23
422	20240723	142400	243210210	9790	9760	9790	9760	9
423	20240723	142300	243122220	9790	9760	9790	9760	10
424	20240723	142200	243024560	9760	9760	9760	9740	128
425	20240723	142100	241776500	9760	9760	9760	9760	11
426	20240723	142000	241669140	9790	9790	9790	9790	0
427	20240723	141900	241669140	9790	9770	9790	9770	15
428	20240723	141800	241522570	9770	9780	9780	9770	23
429	20240723	141700	241297850	9780	9780	9780	9780	11
430	20240723	141600	241190270	9760	9770	9770	9760	32
431	20240723	141500	240877820	9790	9790	9790	9790	0
432	20240723	141400	240877820	9790	9790	9790	9790	3
433	20240723	141300	240848450	9850	9770	9850	9770	16
434	20240723	141200	240691730	9840	9750	9840	9750	48
435	20240723	141100	240221710	9750	9750	9750	9750	2
436	20240723	141000	240202210	9810	9760	9810	9760	25
437	20240723	140900	239957430	9740	9730	9740	9730	30
438	20240723	140800	239665440	9730	9730	9730	9730	3
439	20240723	140700	239636250	9730	9730	9730	9730	8
440	20240723	140600	239558410	9730	9740	9740	9730	15
441	20240723	140500	239412400	9740	9740	9740	9740	22
442	20240723	140400	239198120	9740	9730	9740	9730	18
443	20240723	140300	239022880	9730	9740	9740	9730	355
444	20240723	140200	235568690	9740	9740	9740	9740	22
445	20240723	140100	235354410	9740	9740	9740	9740	0
446	20240723	140000	235354410	9740	9750	9750	9740	22
447	20240723	135900	235139940	9750	9750	9750	9750	12
448	20240723	135800	235022940	9750	9750	9750	9750	14
449	20240723	135700	234886440	9750	9750	9750	9750	0
450	20240723	135600	234886440	9750	9750	9750	9750	17
451	20240723	135500	234720690	9750	9750	9750	9750	15
452	20240723	135400	234574440	9750	9750	9750	9750	0
453	20240723	135300	234574440	9750	9750	9750	9750	20
454	20240723	135200	234379440	9750	9750	9750	9750	3
455	20240723	135100	234350190	9750	9750	9750	9750	8
456	20240723	135000	234272190	9750	9750	9750	9750	14
457	20240723	134900	234135690	9750	9750	9750	9750	8
458	20240723	134800	234057690	9760	9760	9760	9760	10
459	20240723	134700	233960090	9750	9750	9750	9750	12
460	20240723	134600	233843090	9750	9750	9750	9750	13
461	20240723	134500	233716340	9750	9750	9750	9750	0
462	20240723	134400	233716340	9750	9750	9750	9750	50
463	20240723	134300	233228840	9750	9750	9750	9750	13
464	20240723	134200	233102090	9750	9750	9750	9750	13
465	20240723	134100	232975340	9750	9750	9750	9750	0
466	20240723	134000	232975340	9750	9750	9750	9750	21
467	20240723	133900	232770590	9750	9750	9750	9750	6
468	20240723	133800	232712090	9750	9750	9750	9750	8
469	20240723	133700	232634090	9750	9750	9750	9750	2
470	20240723	133600	232614590	9750	9750	9750	9750	21
471	20240723	133500	232409840	9750	9750	9750	9750	17
472	20240723	133400	232244090	9750	9750	9750	9750	3
473	20240723	133300	232214840	9750	9750	9750	9750	21
474	20240723	133200	232010090	9750	9750	9750	9750	3
475	20240723	133100	231980840	9750	9750	9750	9750	11
476	20240723	133000	231873590	9760	9750	9760	9750	21
477	20240723	132900	231668710	9770	9750	9770	9750	26
478	20240723	132800	231414760	9750	9750	9750	9750	0
479	20240723	132700	231414760	9750	9830	9850	9750	1273
480	20240723	132600	218973920	9850	9840	9850	9800	11
481	20240723	132500	218865750	9850	9780	9850	9770	32
482	20240723	132400	218552640	9840	9840	9840	9840	0
483	20240723	132300	218552640	9840	9790	9850	9780	15
484	20240723	132200	218405490	9850	9800	9850	9790	36
485	20240723	132100	218052200	9820	9760	9820	9760	122
486	20240723	132000	216861320	9760	9780	9780	9760	15
487	20240723	131900	216714890	9820	9820	9820	9820	0
488	20240723	131800	216714890	9820	9770	9820	9760	95
489	20240723	131700	215786550	9770	9770	9770	9770	8
490	20240723	131600	215708390	9820	9820	9820	9820	0
491	20240723	131500	215708390	9820	9770	9820	9770	4
492	20240723	131400	215669260	9820	9760	9820	9760	42
493	20240723	131300	215258820	9800	9750	9800	9750	5
494	20240723	131200	215209940	9820	9820	9820	9820	6
495	20240723	131100	215151020	9820	9740	9820	9740	172
496	20240723	131000	213470770	9760	9730	9760	9730	18
497	20240723	130900	213295430	9740	9740	9740	9740	40
498	20240723	130800	212905830	9760	9730	9760	9730	25
499	20240723	130700	212662360	9730	9730	9730	9730	2
500	20240723	130600	212642900	9760	9740	9760	9740	6
501	20240723	130500	212584410	9730	9730	9730	9730	21
502	20240723	130400	212380080	9730	9730	9730	9730	13
503	20240723	130300	212253590	9730	9730	9730	9730	8
504	20240723	130200	212175750	9730	9730	9730	9730	3
505	20240723	130100	212146560	9740	9740	9740	9740	10
506	20240723	130000	212049160	9730	9730	9730	9730	21
507	20240723	125900	211844830	9730	9730	9730	9730	7
508	20240723	125800	211776720	9740	9740	9740	9740	443
509	20240723	125700	207461900	9750	9750	9750	9750	376
510	20240723	125600	203795900	9750	9750	9750	9750	12
511	20240723	125500	203678900	9750	9750	9750	9750	9
512	20240723	125400	203591150	9770	9750	9770	9750	28
513	20240723	125300	203318010	9750	9750	9750	9750	2
514	20240723	125200	203298510	9770	9750	9770	9750	277
515	20240723	125100	200592490	9750	9750	9750	9750	14
516	20240723	125000	200455990	9750	9750	9750	9750	11
517	20240723	124900	200348740	9760	9750	9760	9750	4
518	20240723	124800	200309730	9750	9750	9750	9750	11
519	20240723	124700	200202480	9750	9750	9750	9750	22
520	20240723	124600	199987980	9750	9750	9750	9750	3
521	20240723	124500	199958730	9750	9750	9750	9750	8
522	20240723	124400	199880730	9750	9760	9770	9750	21
523	20240723	124300	199675890	9760	9760	9760	9760	13
524	20240723	124200	199549010	9760	9760	9760	9760	0
525	20240723	124100	199549010	9760	9760	9760	9760	25
526	20240723	124000	199305010	9760	9760	9770	9760	15
527	20240723	123900	199158600	9770	9770	9770	9770	1
528	20240723	123800	199148830	9760	9760	9760	9760	10
529	20240723	123700	199051230	9760	9760	9760	9760	15
530	20240723	123600	198904830	9760	9740	9760	9740	127
531	20240723	123500	197666600	9740	9750	9750	9740	104
532	20240723	123400	196653630	9740	9740	9740	9740	21
533	20240723	123300	196449090	9740	9740	9740	9740	12
534	20240723	123200	196332210	9760	9740	9760	9740	14
535	20240723	123100	196195830	9770	9760	9770	9760	3
536	20240723	123000	196166540	9760	9730	9760	9720	57
537	20240723	122900	195611850	9730	9730	9730	9730	0
538	20240723	122800	195611850	9730	9720	9730	9720	13
539	20240723	122700	195485480	9710	9720	9740	9710	31
540	20240723	122600	195184090	9740	9710	9740	9710	3
541	20240723	122500	195154930	9730	9730	9730	9730	10
542	20240723	122400	195057630	9730	9730	9730	9720	17
543	20240723	122300	194892250	9720	9720	9720	9720	19
544	20240723	122200	194707570	9720	9710	9720	9710	11
545	20240723	122100	194600740	9710	9710	9710	9710	113
546	20240723	122000	193503510	9730	9730	9730	9730	1
547	20240723	121900	193493780	9710	9710	9710	9710	12
548	20240723	121800	193377260	9720	9710	9720	9710	14
549	20240723	121700	193241310	9710	9710	9720	9710	25
550	20240723	121600	192998550	9750	9750	9750	9750	0
551	20240723	121500	192998550	9750	9750	9750	9750	0
552	20240723	121400	192998550	9750	9710	9750	9710	21
553	20240723	121300	192794240	9730	9730	9730	9730	0
554	20240723	121200	192794240	9730	9710	9730	9710	23
555	20240723	121100	192570510	9710	9740	9740	9710	101
556	20240723	121000	191589170	9740	9740	9740	9740	19
557	20240723	120900	191404110	9750	9760	9760	9750	519
558	20240723	120800	186338900	9760	9760	9760	9760	138
559	20240723	120700	184992020	9760	9760	9760	9760	202
560	20240723	120600	183020500	9760	9760	9760	9760	14
561	20240723	120500	182883860	9760	9760	9760	9760	22
562	20240723	120400	182669140	9760	9760	9760	9760	106
563	20240723	120300	181634580	9760	9760	9760	9760	9
564	20240723	120200	181546740	9760	9760	9760	9760	23
565	20240723	120100	181322260	9760	9760	9760	9760	13
566	20240723	120000	181195380	9760	9760	9760	9760	0
567	20240723	115900	181195380	9760	9760	9760	9760	8
568	20240723	115800	181117300	9760	9760	9760	9760	18
569	20240723	115700	180941620	9760	9760	9760	9760	217
570	20240723	115600	178823700	9760	9760	9760	9760	3
571	20240723	115500	178794420	9760	9760	9760	9760	13
572	20240723	115400	178667540	9760	9760	9760	9760	188
573	20240723	115300	176832660	9760	9760	9760	9760	11
574	20240723	115200	176725300	9760	9760	9760	9760	22
575	20240723	115100	176510580	9760	9760	9760	9760	0
576	20240723	115000	176510580	9760	9760	9760	9760	11
577	20240723	114900	176403220	9760	9760	9760	9760	21
578	20240723	114800	176198260	9770	9770	9770	9770	16
579	20240723	114700	176041940	9770	9770	9770	9770	3
580	20240723	114600	176012630	9760	9760	9760	9760	8
581	20240723	114500	175934550	9760	9760	9760	9760	28
582	20240723	114400	175661270	9770	9760	9770	9760	106
583	20240723	114300	174626610	9760	9760	9760	9760	8
584	20240723	114200	174548530	9760	9760	9760	9760	16
585	20240723	114100	174392370	9760	9760	9760	9760	11
586	20240723	114000	174285010	9760	9760	9760	9760	13
587	20240723	113900	174158130	9760	9760	9760	9760	21
588	20240723	113800	173953170	9760	9760	9760	9760	2
589	20240723	113700	173933650	9760	9760	9760	9760	3
590	20240723	113600	173904370	9760	9760	9760	9760	15
591	20240723	113500	173757970	9760	9760	9760	9760	16
592	20240723	113400	173601810	9760	9760	9760	9760	3
593	20240723	113300	173572530	9760	9760	9760	9760	13
594	20240723	113200	173445650	9780	9770	9780	9760	7
595	20240723	113100	173377260	9770	9770	9770	9770	0
596	20240723	113000	173377260	9770	9770	9770	9770	8
597	20240723	112900	173299100	9760	9760	9760	9760	16
598	20240723	112800	173142940	9760	9760	9760	9760	52
599	20240723	112700	172635420	9760	9760	9760	9760	0
600	20240723	112600	172635420	9760	9760	9760	9760	16
601	20240723	112500	172479260	9760	9760	9760	9760	93
602	20240723	112400	171571580	9760	9760	9760	9760	2
603	20240723	112300	171552060	9760	9760	9760	9760	1
604	20240723	112200	171542300	9770	9770	9770	9770	15
605	20240723	112100	171395750	9770	9770	9770	9770	3
606	20240723	112000	171366440	9770	9770	9770	9770	5
607	20240723	111900	171317590	9770	9760	9770	9760	21
608	20240723	111800	171112540	9760	9760	9760	9760	9
609	20240723	111700	171024700	9760	9760	9760	9760	0
610	20240723	111600	171024700	9760	9760	9760	9760	16
611	20240723	111500	170868540	9760	9760	9760	9760	0
612	20240723	111400	170868540	9760	9760	9760	9760	9
613	20240723	111300	170780700	9780	9760	9780	9760	8
614	20240723	111200	170702520	9790	9770	9790	9770	22
615	20240723	111100	170487480	9770	9760	9770	9760	13
616	20240723	111000	170360560	9760	9760	9760	9760	2
617	20240723	110900	170341040	9760	9760	9760	9760	15
618	20240723	110800	170194640	9760	9760	9760	9760	3
619	20240723	110700	170165360	9760	9770	9770	9760	14
620	20240723	110600	170028710	9800	9800	9800	9800	0
621	20240723	110500	170028710	9800	9760	9800	9760	4
622	20240723	110400	169989630	9760	9760	9760	9760	13
623	20240723	110300	169862750	9780	9770	9780	9770	4
624	20240723	110200	169823660	9760	9770	9780	9760	112
625	20240723	110100	168729520	9760	9760	9760	9760	102
626	20240723	110000	167734000	9760	9760	9760	9760	15
627	20240723	105900	167587600	9780	9760	9780	9760	5
628	20240723	105800	167538760	9770	9770	9770	9770	20
629	20240723	105700	167343360	9770	9770	9770	9770	4
630	20240723	105600	167304280	9800	9790	9800	9790	39
631	20240723	105500	166922310	9770	9770	9770	9770	0
632	20240723	105400	166922310	9770	9780	9780	9770	125
633	20240723	105300	165699830	9810	9780	9810	9780	23
634	20240723	105200	165474690	9780	9780	9780	9780	3
635	20240723	105100	165445350	9780	9780	9780	9780	13
636	20240723	105000	165318210	9800	9800	9800	9800	2
637	20240723	104900	165298610	9800	9800	9800	9800	4
638	20240723	104800	165259410	9800	9800	9800	9800	0
639	20240723	104700	165259410	9800	9790	9800	9790	14
640	20240723	104600	165122340	9800	9800	9800	9800	2
641	20240723	104500	165102740	9820	9810	9820	9810	13
642	20240723	104400	164975190	9820	9770	9820	9770	15
643	20240723	104300	164828310	9770	9770	9770	9770	13
644	20240723	104200	164701300	9760	9760	9760	9760	11
645	20240723	104100	164593940	9770	9780	9780	9770	12
646	20240723	104000	164476680	9820	9820	9820	9820	0
647	20240723	103900	164476680	9820	9790	9820	9790	4
648	20240723	103800	164437490	9820	9820	9820	9820	0
649	20240723	103700	164437490	9820	9800	9820	9800	24
650	20240723	103600	164202160	9820	9780	9820	9770	30
651	20240723	103500	163908620	9770	9770	9770	9770	0
652	20240723	103400	163908620	9770	9770	9770	9770	12
653	20240723	103300	163791380	9770	9770	9770	9770	11
654	20240723	103200	163683910	9770	9770	9770	9770	0
655	20240723	103100	163683910	9770	9770	9770	9770	6
656	20240723	103000	163625290	9770	9770	9770	9770	12
657	20240723	102900	163508050	9770	9770	9770	9770	0
658	20240723	102800	163508050	9770	9790	9790	9770	4
659	20240723	102700	163468950	9770	9770	9770	9770	17
660	20240723	102600	163302860	9770	9770	9770	9770	0
661	20240723	102500	163302860	9770	9770	9770	9770	14
662	20240723	102400	163166080	9800	9800	9800	9800	0
663	20240723	102300	163166080	9800	9800	9800	9780	14
664	20240723	102200	163028940	9800	9800	9800	9800	0
665	20240723	102100	163028940	9800	9780	9800	9780	25
666	20240723	102000	162784310	9790	9790	9790	9790	5
667	20240723	101900	162735360	9800	9790	9800	9790	14
668	20240723	101800	162598290	9790	9790	9790	9790	1
669	20240723	101700	162588500	9820	9820	9820	9790	689
670	20240723	101600	155834790	9810	9820	9820	9810	691
671	20240723	101500	149055980	9820	9820	9820	9820	1511
672	20240723	101400	134217960	9820	9820	9820	9820	15
673	20240723	101300	134070660	9820	9820	9820	9820	1
674	20240723	101200	134060840	9820	9820	9820	9820	3
675	20240723	101100	134031380	9830	9820	9840	9820	17
676	20240723	101000	133864400	9820	9820	9820	9820	2
677	20240723	100900	133844760	9820	9820	9820	9820	4
678	20240723	100800	133805480	9840	9820	9840	9820	123
679	20240723	100700	132597210	9830	9820	9840	9820	26
680	20240723	100600	132341650	9820	9830	9830	9820	1241
681	20240723	100500	120152230	9840	9840	9840	9830	38
682	20240723	100400	119778320	9840	9840	9840	9840	16
683	20240723	100300	119620880	9840	9840	9840	9840	12
684	20240723	100200	119502800	9840	9880	9880	9840	232
685	20240723	100100	117217890	9870	9870	9890	9870	6
686	20240723	100000	117158630	9900	9860	9900	9860	2
687	20240723	095900	117138870	9890	9850	9890	9850	94
688	20240723	095800	116209370	9850	9850	9850	9850	13
689	20240723	095700	116081320	9850	9900	9900	9850	24
690	20240723	095600	115843770	9900	9850	9900	9850	22
691	20240723	095500	115626610	9870	9890	9890	9850	5
692	20240723	095400	115577260	9900	9860	9900	9850	366
693	20240723	095300	111968260	9900	9860	9900	9860	5
694	20240723	095200	111918920	9900	9860	9900	9860	2
695	20240723	095100	111899160	9910	9900	9910	9850	206
696	20240723	095000	109866830	9910	9910	9910	9880	6
697	20240723	094900	109807400	9910	9880	9910	9880	3
698	20240723	094800	109777730	9920	9900	9920	9900	81
699	20240723	094700	108975030	9910	9870	9910	9870	2126
700	20240723	094600	87945640	9860	9860	9860	9860	0
701	20240723	094500	87945640	9860	9860	9860	9860	0
702	20240723	094400	87945640	9860	9860	9860	9860	0
703	20240723	094300	87945640	9860	9860	9860	9860	135
704	20240723	094200	86614540	9860	9860	9860	9860	0
705	20240723	094100	86614540	9860	9870	9870	9860	58
706	20240723	094000	86042110	9870	9870	9870	9870	0
707	20240723	093900	86042110	9870	9870	9870	9870	0
708	20240723	093800	86042110	9870	9870	9870	9870	8
709	20240723	093700	85963150	9860	9840	9860	9840	208
710	20240723	093600	83916270	9830	9850	9850	9830	206
711	20240723	093500	81889170	9830	9860	9860	9830	1183
712	20240723	093400	70259550	9870	9890	9890	9870	3
713	20240723	093300	70229910	9860	9860	9860	9860	0
714	20240723	093200	70229910	9860	9860	9860	9860	0
715	20240723	093100	70229910	9860	9860	9860	9860	1
716	20240723	093000	70220050	9910	9910	9910	9910	0
717	20240723	092900	70220050	9910	9910	9910	9910	1
718	20240723	092800	70210140	9910	9910	9910	9910	28
719	20240723	092700	69932660	9910	9890	9910	9890	128
720	20240723	092600	68664740	9880	9830	9910	9830	966
721	20240723	092500	59100980	9890	9880	9890	9880	1133
722	20240723	092400	47897400	9830	9830	9830	9830	10
723	20240723	092300	47799100	9870	9870	9870	9870	0
724	20240723	092200	47799100	9870	9860	9870	9860	2061
725	20240723	092100	27477190	9840	9840	9840	9840	52
726	20240723	092000	26965510	9820	9820	9820	9820	200
727	20240723	091900	25001510	9820	9830	9830	9820	326
728	20240723	091800	21799900	9830	9830	9830	9830	29
729	20240723	091700	21514830	9830	9830	9830	9830	52
730	20240723	091600	21003670	9830	9840	9840	9830	4
731	20240723	091500	20964330	9910	9910	9910	9910	0
732	20240723	091400	20964330	9910	9910	9910	9910	1
733	20240723	091300	20954420	9850	9850	9850	9850	0
734	20240723	091200	20954420	9850	9900	9930	9850	187
735	20240723	091100	19107310	9930	9720	9930	9720	1690
736	20240723	091000	2502560	9710	9710	9710	9710	2
737	20240723	090900	2483140	9670	9710	9710	9670	110
738	20240723	090800	1418520	9710	9710	9710	9710	0
739	20240723	090700	1418520	9710	9710	9710	9710	2
740	20240723	090600	1399100	9710	9710	9710	9710	0
741	20240723	090500	1399100	9710	9710	9710	9710	52
742	20240723	090400	894180	9710	9710	9710	9710	5
743	20240723	090300	845630	9720	9720	9720	9720	1
744	20240723	090200	835910	9720	9720	9720	9720	5
745	20240723	090100	787310	9730	9710	9730	9710	20
746	20240723	090000	592920	9720	9720	9720	9720	61