KissMeData/419120/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	204900	520616740	9620	9620	9620	9620	402
3	20230724	204800	520616740	9620	9620	9620	9620	0
4	20230724	204700	520616740	9620	9620	9620	9620	0
5	20230724	204600	520616740	9620	9620	9620	9620	0
6	20230724	204500	520616740	9620	9620	9620	9620	0
7	20230724	204400	520616740	9620	9620	9620	9620	0
8	20230724	204300	520616740	9620	9620	9620	9620	0
9	20230724	204200	520616740	9620	9620	9620	9620	0
10	20230724	204100	520616740	9620	9620	9620	9620	0
11	20230724	204000	520616740	9620	9620	9620	9620	0
12	20230724	203900	520616740	9620	9620	9620	9620	0
13	20230724	203800	520616740	9620	9620	9620	9620	0
14	20230724	203700	520616740	9620	9620	9620	9620	0
15	20230724	203600	520616740	9620	9620	9620	9620	0
16	20230724	203500	520616740	9620	9620	9620	9620	0
17	20230724	203400	520616740	9620	9620	9620	9620	0
18	20230724	203300	520616740	9620	9620	9620	9620	0
19	20230724	203200	520616740	9620	9620	9620	9620	0
20	20230724	203100	520616740	9620	9620	9620	9620	0
21	20230724	203000	520616740	9620	9620	9620	9620	0
22	20230724	202900	520616740	9620	9620	9620	9620	0
23	20230724	202800	520616740	9620	9620	9620	9620	0
24	20230724	202700	520616740	9620	9620	9620	9620	0
25	20230724	202600	520616740	9620	9620	9620	9620	0
26	20230724	202500	520616740	9620	9620	9620	9620	0
27	20230724	202400	520616740	9620	9620	9620	9620	0
28	20230724	202300	520616740	9620	9620	9620	9620	0
29	20230724	202200	520616740	9620	9620	9620	9620	0
30	20230724	202100	520616740	9620	9620	9620	9620	0
31	20230724	202000	520616740	9620	9620	9620	9620	0
32	20230724	201900	520616740	9620	9620	9620	9620	402
33	20230724	201800	520616740	9620	9620	9620	9620	0
34	20230724	201700	520616740	9620	9620	9620	9620	0
35	20230724	201600	520616740	9620	9620	9620	9620	0
36	20230724	201500	520616740	9620	9620	9620	9620	0
37	20230724	201400	520616740	9620	9620	9620	9620	0
38	20230724	201300	520616740	9620	9620	9620	9620	0
39	20230724	201200	520616740	9620	9620	9620	9620	0
40	20230724	201100	520616740	9620	9620	9620	9620	0
41	20230724	201000	520616740	9620	9620	9620	9620	0
42	20230724	200900	520616740	9620	9620	9620	9620	0
43	20230724	200800	520616740	9620	9620	9620	9620	0
44	20230724	200700	520616740	9620	9620	9620	9620	0
45	20230724	200600	520616740	9620	9620	9620	9620	0
46	20230724	200500	520616740	9620	9620	9620	9620	0
47	20230724	200400	520616740	9620	9620	9620	9620	0
48	20230724	200300	520616740	9620	9620	9620	9620	0
49	20230724	200200	520616740	9620	9620	9620	9620	0
50	20230724	200100	520616740	9620	9620	9620	9620	0
51	20230724	200000	520616740	9620	9620	9620	9620	0
52	20230724	195900	520616740	9620	9620	9620	9620	0
53	20230724	195800	520616740	9620	9620	9620	9620	0
54	20230724	195700	520616740	9620	9620	9620	9620	0
55	20230724	195600	520616740	9620	9620	9620	9620	0
56	20230724	195500	520616740	9620	9620	9620	9620	0
57	20230724	195400	520616740	9620	9620	9620	9620	0
58	20230724	195300	520616740	9620	9620	9620	9620	0
59	20230724	195200	520616740	9620	9620	9620	9620	0
60	20230724	195100	520616740	9620	9620	9620	9620	0
61	20230724	195000	520616740	9620	9620	9620	9620	0
62	20230724	194900	520616740	9620	9620	9620	9620	402
63	20230724	194800	520616740	9620	9620	9620	9620	0
64	20230724	194700	520616740	9620	9620	9620	9620	0
65	20230724	194600	520616740	9620	9620	9620	9620	0
66	20230724	194500	520616740	9620	9620	9620	9620	0
67	20230724	194400	520616740	9620	9620	9620	9620	0
68	20230724	194300	520616740	9620	9620	9620	9620	0
69	20230724	194200	520616740	9620	9620	9620	9620	0
70	20230724	194100	520616740	9620	9620	9620	9620	0
71	20230724	194000	520616740	9620	9620	9620	9620	0
72	20230724	193900	520616740	9620	9620	9620	9620	0
73	20230724	193800	520616740	9620	9620	9620	9620	0
74	20230724	193700	520616740	9620	9620	9620	9620	0
75	20230724	193600	520616740	9620	9620	9620	9620	0
76	20230724	193500	520616740	9620	9620	9620	9620	0
77	20230724	193400	520616740	9620	9620	9620	9620	0
78	20230724	193300	520616740	9620	9620	9620	9620	0
79	20230724	193200	520616740	9620	9620	9620	9620	0
80	20230724	193100	520616740	9620	9620	9620	9620	0
81	20230724	193000	520616740	9620	9620	9620	9620	0
82	20230724	192900	520616740	9620	9620	9620	9620	0
83	20230724	192800	520616740	9620	9620	9620	9620	0
84	20230724	192700	520616740	9620	9620	9620	9620	0
85	20230724	192600	520616740	9620	9620	9620	9620	0
86	20230724	192500	520616740	9620	9620	9620	9620	0
87	20230724	192400	520616740	9620	9620	9620	9620	0
88	20230724	192300	520616740	9620	9620	9620	9620	0
89	20230724	192200	520616740	9620	9620	9620	9620	0
90	20230724	192100	520616740	9620	9620	9620	9620	0
91	20230724	192000	520616740	9620	9620	9620	9620	0
92	20230724	191900	520616740	9620	9620	9620	9620	402
93	20230724	191800	520616740	9620	9620	9620	9620	0
94	20230724	191700	520616740	9620	9620	9620	9620	0
95	20230724	191600	520616740	9620	9620	9620	9620	0
96	20230724	191500	520616740	9620	9620	9620	9620	0
97	20230724	191400	520616740	9620	9620	9620	9620	0
98	20230724	191300	520616740	9620	9620	9620	9620	0
99	20230724	191200	520616740	9620	9620	9620	9620	0
100	20230724	191100	520616740	9620	9620	9620	9620	0
101	20230724	191000	520616740	9620	9620	9620	9620	0
102	20230724	190900	520616740	9620	9620	9620	9620	0
103	20230724	190800	520616740	9620	9620	9620	9620	0
104	20230724	190700	520616740	9620	9620	9620	9620	0
105	20230724	190600	520616740	9620	9620	9620	9620	0
106	20230724	190500	520616740	9620	9620	9620	9620	0
107	20230724	190400	520616740	9620	9620	9620	9620	0
108	20230724	190300	520616740	9620	9620	9620	9620	0
109	20230724	190200	520616740	9620	9620	9620	9620	0
110	20230724	190100	520616740	9620	9620	9620	9620	0
111	20230724	190000	520616740	9620	9620	9620	9620	0
112	20230724	185900	520616740	9620	9620	9620	9620	0
113	20230724	185800	520616740	9620	9620	9620	9620	0
114	20230724	185700	520616740	9620	9620	9620	9620	0
115	20230724	185600	520616740	9620	9620	9620	9620	0
116	20230724	185500	520616740	9620	9620	9620	9620	0
117	20230724	185400	520616740	9620	9620	9620	9620	0
118	20230724	185300	520616740	9620	9620	9620	9620	0
119	20230724	185200	520616740	9620	9620	9620	9620	0
120	20230724	185100	520616740	9620	9620	9620	9620	0
121	20230724	185000	520616740	9620	9620	9620	9620	0
122	20230724	184900	520616740	9620	9620	9620	9620	402
123	20230724	184800	520616740	9620	9620	9620	9620	0
124	20230724	184700	520616740	9620	9620	9620	9620	0
125	20230724	184600	520616740	9620	9620	9620	9620	0
126	20230724	184500	520616740	9620	9620	9620	9620	0
127	20230724	184400	520616740	9620	9620	9620	9620	0
128	20230724	184300	520616740	9620	9620	9620	9620	0
129	20230724	184200	520616740	9620	9620	9620	9620	0
130	20230724	184100	520616740	9620	9620	9620	9620	0
131	20230724	184000	520616740	9620	9620	9620	9620	0
132	20230724	183900	520616740	9620	9620	9620	9620	0
133	20230724	183800	520616740	9620	9620	9620	9620	0
134	20230724	183700	520616740	9620	9620	9620	9620	0
135	20230724	183600	520616740	9620	9620	9620	9620	0
136	20230724	183500	520616740	9620	9620	9620	9620	0
137	20230724	183400	520616740	9620	9620	9620	9620	0
138	20230724	183300	520616740	9620	9620	9620	9620	0
139	20230724	183200	520616740	9620	9620	9620	9620	0
140	20230724	183100	520616740	9620	9620	9620	9620	0
141	20230724	183000	520616740	9620	9620	9620	9620	0
142	20230724	182900	520616740	9620	9620	9620	9620	0
143	20230724	182800	520616740	9620	9620	9620	9620	0
144	20230724	182700	520616740	9620	9620	9620	9620	0
145	20230724	182600	520616740	9620	9620	9620	9620	0
146	20230724	182500	520616740	9620	9620	9620	9620	0
147	20230724	182400	520616740	9620	9620	9620	9620	0
148	20230724	182300	520616740	9620	9620	9620	9620	0
149	20230724	182200	520616740	9620	9620	9620	9620	0
150	20230724	182100	520616740	9620	9620	9620	9620	0
151	20230724	182000	520616740	9620	9620	9620	9620	0
152	20230724	181900	520616740	9620	9620	9620	9620	402
153	20230724	181800	520616740	9620	9620	9620	9620	0
154	20230724	181700	520616740	9620	9620	9620	9620	0
155	20230724	181600	520616740	9620	9620	9620	9620	0
156	20230724	181500	520616740	9620	9620	9620	9620	0
157	20230724	181400	520616740	9620	9620	9620	9620	0
158	20230724	181300	520616740	9620	9620	9620	9620	0
159	20230724	181200	520616740	9620	9620	9620	9620	0
160	20230724	181100	520616740	9620	9620	9620	9620	0
161	20230724	181000	520616740	9620	9620	9620	9620	0
162	20230724	180900	520616740	9620	9620	9620	9620	0
163	20230724	180800	520616740	9620	9620	9620	9620	0
164	20230724	180700	520616740	9620	9620	9620	9620	0
165	20230724	180600	520616740	9620	9620	9620	9620	0
166	20230724	180500	520616740	9620	9620	9620	9620	0
167	20230724	180400	520616740	9620	9620	9620	9620	0
168	20230724	180300	520616740	9620	9620	9620	9620	0
169	20230724	180200	520616740	9620	9620	9620	9620	0
170	20230724	180100	520616740	9620	9620	9620	9620	0
171	20230724	180000	520616740	9620	9620	9620	9620	0
172	20230724	175900	520616740	9620	9620	9620	9620	0
173	20230724	175800	520616740	9620	9620	9620	9620	0
174	20230724	175700	520616740	9620	9620	9620	9620	0
175	20230724	175600	520616740	9620	9620	9620	9620	0
176	20230724	175500	520616740	9620	9620	9620	9620	0
177	20230724	175400	520616740	9620	9620	9620	9620	0
178	20230724	175300	520616740	9620	9620	9620	9620	0
179	20230724	175200	520616740	9620	9620	9620	9620	0
180	20230724	175100	520616740	9620	9620	9620	9620	0
181	20230724	175000	520616740	9620	9620	9620	9620	0
182	20230724	174900	520616740	9620	9620	9620	9620	402
183	20230724	174800	520616740	9620	9620	9620	9620	0
184	20230724	174700	520616740	9620	9620	9620	9620	0
185	20230724	174600	520616740	9620	9620	9620	9620	0
186	20230724	174500	520616740	9620	9620	9620	9620	0
187	20230724	174400	520616740	9620	9620	9620	9620	0
188	20230724	174300	520616740	9620	9620	9620	9620	0
189	20230724	174200	520616740	9620	9620	9620	9620	0
190	20230724	174100	520616740	9620	9620	9620	9620	0
191	20230724	174000	520616740	9620	9620	9620	9620	0
192	20230724	173900	520616740	9620	9620	9620	9620	0
193	20230724	173800	520616740	9620	9620	9620	9620	0
194	20230724	173700	520616740	9620	9620	9620	9620	0
195	20230724	173600	520616740	9620	9620	9620	9620	0
196	20230724	173500	520616740	9620	9620	9620	9620	0
197	20230724	173400	520616740	9620	9620	9620	9620	0
198	20230724	173300	520616740	9620	9620	9620	9620	0
199	20230724	173200	520616740	9620	9620	9620	9620	0
200	20230724	173100	520616740	9620	9620	9620	9620	0
201	20230724	173000	520616740	9620	9620	9620	9620	0
202	20230724	172900	520616740	9620	9620	9620	9620	0
203	20230724	172800	520616740	9620	9620	9620	9620	0
204	20230724	172700	520616740	9620	9620	9620	9620	0
205	20230724	172600	520616740	9620	9620	9620	9620	0
206	20230724	172500	520616740	9620	9620	9620	9620	0
207	20230724	172400	520616740	9620	9620	9620	9620	0
208	20230724	172300	520616740	9620	9620	9620	9620	0
209	20230724	172200	520616740	9620	9620	9620	9620	0
210	20230724	172100	520616740	9620	9620	9620	9620	0
211	20230724	172000	520616740	9620	9620	9620	9620	0
212	20230724	171900	520616740	9620	9620	9620	9620	402
213	20230724	171800	520616740	9620	9620	9620	9620	0
214	20230724	171700	520616740	9620	9620	9620	9620	0
215	20230724	171600	520616740	9620	9620	9620	9620	0
216	20230724	171500	520616740	9620	9620	9620	9620	0
217	20230724	171400	520616740	9620	9620	9620	9620	0
218	20230724	171300	520616740	9620	9620	9620	9620	0
219	20230724	171200	520616740	9620	9620	9620	9620	0
220	20230724	171100	520616740	9620	9620	9620	9620	0
221	20230724	171000	520616740	9620	9620	9620	9620	0
222	20230724	170900	520616740	9620	9620	9620	9620	0
223	20230724	170800	520616740	9620	9620	9620	9620	0
224	20230724	170700	520616740	9620	9620	9620	9620	0
225	20230724	170600	520616740	9620	9620	9620	9620	0
226	20230724	170500	520616740	9620	9620	9620	9620	0
227	20230724	170400	520616740	9620	9620	9620	9620	0
228	20230724	170300	520616740	9620	9620	9620	9620	0
229	20230724	170200	520616740	9620	9620	9620	9620	0
230	20230724	170100	520616740	9620	9620	9620	9620	0
231	20230724	170000	520616740	9620	9620	9620	9620	0
232	20230724	165900	520616740	9620	9620	9620	9620	0
233	20230724	165800	520616740	9620	9620	9620	9620	0
234	20230724	165700	520616740	9620	9620	9620	9620	0
235	20230724	165600	520616740	9620	9620	9620	9620	0
236	20230724	165500	520616740	9620	9620	9620	9620	0
237	20230724	165400	520616740	9620	9620	9620	9620	0
238	20230724	165300	520616740	9620	9620	9620	9620	0
239	20230724	165200	520616740	9620	9620	9620	9620	0
240	20230724	165100	520616740	9620	9620	9620	9620	0
241	20230724	165000	520616740	9620	9620	9620	9620	0
242	20230724	164900	520616740	9620	9620	9620	9620	402
243	20230724	164800	520616740	9620	9620	9620	9620	0
244	20230724	164700	520616740	9620	9620	9620	9620	0
245	20230724	164600	520616740	9620	9620	9620	9620	0
246	20230724	164500	520616740	9620	9620	9620	9620	0
247	20230724	164400	520616740	9620	9620	9620	9620	0
248	20230724	164300	520616740	9620	9620	9620	9620	0
249	20230724	164200	520616740	9620	9620	9620	9620	0
250	20230724	164100	520616740	9620	9620	9620	9620	0
251	20230724	164000	520616740	9620	9620	9620	9620	0
252	20230724	163900	520616740	9620	9620	9620	9620	0
253	20230724	163800	520616740	9620	9620	9620	9620	0
254	20230724	163700	520616740	9620	9620	9620	9620	0
255	20230724	163600	520616740	9620	9620	9620	9620	0
256	20230724	163500	520616740	9620	9620	9620	9620	0
257	20230724	163400	520616740	9620	9620	9620	9620	0
258	20230724	163300	520616740	9620	9620	9620	9620	0
259	20230724	163200	520616740	9620	9620	9620	9620	0
260	20230724	163100	520616740	9620	9620	9620	9620	0
261	20230724	163000	520616740	9620	9620	9620	9620	0
262	20230724	162900	520616740	9620	9620	9620	9620	0
263	20230724	162800	520616740	9620	9620	9620	9620	0
264	20230724	162700	520616740	9620	9620	9620	9620	0
265	20230724	162600	520616740	9620	9620	9620	9620	0
266	20230724	162500	520616740	9620	9620	9620	9620	0
267	20230724	162400	520616740	9620	9620	9620	9620	0
268	20230724	162300	520616740	9620	9620	9620	9620	0
269	20230724	162200	520616740	9620	9620	9620	9620	0
270	20230724	162100	520616740	9620	9620	9620	9620	0
271	20230724	162000	520616740	9620	9620	9620	9620	0
272	20230724	161900	520616740	9620	9620	9620	9620	402
273	20230724	161800	520616740	9620	9620	9620	9620	0
274	20230724	161700	520616740	9620	9620	9620	9620	0
275	20230724	161600	520616740	9620	9620	9620	9620	0
276	20230724	161500	520616740	9620	9620	9620	9620	0
277	20230724	161400	520616740	9620	9620	9620	9620	0
278	20230724	161300	520616740	9620	9620	9620	9620	0
279	20230724	161200	520616740	9620	9620	9620	9620	0
280	20230724	161100	520616740	9620	9620	9620	9620	0
281	20230724	161000	520616740	9620	9620	9620	9620	0
282	20230724	160900	520616740	9620	9620	9620	9620	0
283	20230724	160800	520616740	9620	9620	9620	9620	0
284	20230724	160700	520616740	9620	9620	9620	9620	0
285	20230724	160600	520616740	9620	9620	9620	9620	0
286	20230724	160500	520616740	9620	9620	9620	9620	0
287	20230724	160400	520616740	9620	9620	9620	9620	0
288	20230724	160300	520616740	9620	9620	9620	9620	0
289	20230724	160200	520616740	9620	9620	9620	9620	0
290	20230724	160100	520616740	9620	9620	9620	9620	0
291	20230724	160000	520616740	9620	9620	9620	9620	0
292	20230724	155900	520616740	9620	9620	9620	9620	0
293	20230724	155800	520616740	9620	9620	9620	9620	0
294	20230724	155700	520616740	9620	9620	9620	9620	0
295	20230724	155600	520616740	9620	9620	9620	9620	0
296	20230724	155500	520616740	9620	9620	9620	9620	0
297	20230724	155400	520616740	9620	9620	9620	9620	0
298	20230724	155300	520616740	9620	9620	9620	9620	0
299	20230724	155200	520616740	9620	9620	9620	9620	0
300	20230724	155100	520616740	9620	9620	9620	9620	0
301	20230724	155000	520616740	9620	9620	9620	9620	0
302	20230724	154900	520616740	9620	9620	9620	9620	402
303	20230724	154800	520616740	9620	9620	9620	9620	0
304	20230724	154700	520616740	9620	9620	9620	9620	0
305	20230724	154600	520616740	9620	9620	9620	9620	0
306	20230724	154500	520616740	9620	9620	9620	9620	0
307	20230724	154400	520616740	9620	9620	9620	9620	0
308	20230724	154300	520616740	9620	9620	9620	9620	0
309	20230724	154200	520616740	9620	9620	9620	9620	0
310	20230724	154100	520616740	9620	9620	9620	9620	0
311	20230724	154000	520616740	9620	9620	9620	9620	0
312	20230724	153900	520616740	9620	9620	9620	9620	0
313	20230724	153800	520616740	9620	9620	9620	9620	0
314	20230724	153700	520616740	9620	9620	9620	9620	0
315	20230724	153600	520616740	9620	9620	9620	9620	0
316	20230724	153500	520616740	9620	9620	9620	9620	0
317	20230724	153400	520616740	9620	9620	9620	9620	0
318	20230724	153300	520616740	9620	9620	9620	9620	0
319	20230724	153200	520616740	9620	9620	9620	9620	0
320	20230724	153100	520616740	9620	9620	9620	9620	0
321	20230724	153000	520616740	9620	9620	9620	9620	402
322	20230724	152900	516749500	9620	9620	9620	9620	0
323	20230724	152800	516749500	9620	9620	9620	9620	0
324	20230724	152700	516749500	9620	9620	9620	9620	0
325	20230724	152600	516749500	9620	9620	9620	9620	0
326	20230724	152500	516749500	9620	9620	9620	9620	0
327	20230724	152400	516749500	9620	9620	9620	9620	0
328	20230724	152300	516749500	9620	9620	9620	9620	0
329	20230724	152200	516749500	9620	9620	9620	9620	0
330	20230724	152100	516749500	9620	9620	9620	9620	0
331	20230724	152000	516749500	9620	9620	9620	9620	0
332	20230724	151900	516749500	9620	9620	9620	9620	0
333	20230724	151800	516749500	9620	9620	9620	9620	1
334	20230724	151700	516739880	9550	9550	9550	9550	0
335	20230724	151600	516739880	9550	9590	9590	9540	278
336	20230724	151500	514083620	9600	9600	9600	9600	1
337	20230724	151400	514074020	9600	9600	9600	9600	217
338	20230724	151300	511990820	9610	9630	9630	9610	43
339	20230724	151200	511577490	9630	9630	9630	9630	58
340	20230724	151100	511018950	9640	9610	9640	9610	2
341	20230724	151000	510999700	9610	9610	9610	9610	1
342	20230724	150900	510990090	9650	9650	9650	9650	1
343	20230724	150800	510980440	9650	9650	9650	9650	2
344	20230724	150700	510961140	9650	9650	9650	9650	83
345	20230724	150600	510160190	9610	9610	9610	9610	0
346	20230724	150500	510160190	9610	9610	9610	9610	4
347	20230724	150400	510121750	9600	9600	9600	9600	0
348	20230724	150300	510121750	9600	9600	9600	9600	0
349	20230724	150200	510121750	9600	9600	9600	9600	0
350	20230724	150100	510121750	9600	9630	9630	9580	117
351	20230724	150000	508997990	9630	9630	9630	9630	142
352	20230724	145900	507630530	9630	9630	9630	9630	0
353	20230724	145800	507630530	9630	9660	9660	9630	730
354	20230724	145700	500590740	9660	9670	9680	9660	139
355	20230724	145600	499246370	9670	9680	9680	9670	100
356	20230724	145500	498278870	9690	9690	9690	9690	132
357	20230724	145400	496999790	9690	9680	9690	9680	300
358	20230724	145300	494093530	9680	9680	9690	9680	162
359	20230724	145200	492525350	9680	9620	9680	9620	1156
360	20230724	145100	481355020	9600	9560	9600	9560	99
361	20230724	145000	480407220	9560	9550	9560	9550	96
362	20230724	144900	479490110	9540	9540	9540	9540	0
363	20230724	144800	479490110	9540	9540	9540	9540	0
364	20230724	144700	479490110	9540	9540	9540	9540	0
365	20230724	144600	479490110	9540	9550	9550	9540	53
366	20230724	144500	478984390	9550	9540	9550	9540	226
367	20230724	144400	476826750	9550	9550	9550	9550	2
368	20230724	144300	476807650	9550	9550	9550	9550	1
369	20230724	144200	476798100	9550	9550	9550	9550	30
370	20230724	144100	476511600	9560	9560	9560	9560	502
371	20230724	144000	471712480	9560	9560	9560	9560	0
372	20230724	143900	471712480	9560	9560	9560	9560	0
373	20230724	143800	471712480	9560	9560	9560	9560	50
374	20230724	143700	471234480	9600	9600	9600	9600	10
375	20230724	143600	471138480	9600	9600	9600	9600	0
376	20230724	143500	471138480	9600	9600	9600	9600	0
377	20230724	143400	471138480	9600	9600	9600	9600	1
378	20230724	143300	471128880	9630	9630	9630	9630	0
379	20230724	143200	471128880	9630	9600	9630	9600	48
380	20230724	143100	470667230	9600	9570	9600	9560	512
381	20230724	143000	465757360	9560	9560	9560	9560	5
382	20230724	142900	465709560	9560	9560	9560	9560	0
383	20230724	142800	465709560	9560	9560	9560	9560	0
384	20230724	142700	465709560	9560	9560	9560	9560	0
385	20230724	142600	465709560	9560	9560	9560	9560	40
386	20230724	142500	465327160	9560	9580	9590	9560	219
387	20230724	142400	463230610	9570	9570	9570	9570	15
388	20230724	142300	463087060	9570	9570	9570	9570	0
389	20230724	142200	463087060	9570	9570	9570	9570	1
390	20230724	142100	463077490	9560	9550	9560	9550	374
391	20230724	142000	459505180	9550	9550	9550	9540	89
392	20230724	141900	458655880	9540	9540	9540	9540	50
393	20230724	141800	458178880	9560	9550	9560	9550	6
394	20230724	141700	458121530	9550	9550	9550	9550	18
395	20230724	141600	457949630	9550	9550	9550	9550	110
396	20230724	141500	456899130	9550	9550	9550	9550	20
397	20230724	141400	456708130	9590	9590	9590	9590	0
398	20230724	141300	456708130	9590	9590	9590	9590	0
399	20230724	141200	456708130	9590	9590	9590	9590	0
400	20230724	141100	456708130	9590	9590	9590	9590	1
401	20230724	141000	456698540	9610	9610	9610	9610	0
402	20230724	140900	456698540	9610	9610	9610	9610	0
403	20230724	140800	456698540	9610	9610	9610	9610	0
404	20230724	140700	456698540	9610	9610	9610	9610	0
405	20230724	140600	456698540	9610	9610	9610	9610	0
406	20230724	140500	456698540	9610	9610	9610	9610	3
407	20230724	140400	456669710	9540	9540	9540	9540	0
408	20230724	140300	456669710	9540	9540	9540	9540	0
409	20230724	140200	456669710	9540	9600	9600	9540	493
410	20230724	140100	451941830	9600	9600	9600	9600	607
411	20230724	140000	446114630	9580	9580	9580	9580	1
412	20230724	135900	446105050	9590	9590	9590	9590	1
413	20230724	135800	446095460	9600	9560	9600	9560	1000
414	20230724	135700	436496470	9630	9630	9630	9630	0
415	20230724	135600	436496470	9630	9630	9630	9630	0
416	20230724	135500	436496470	9630	9630	9630	9630	0
417	20230724	135400	436496470	9630	9630	9630	9630	0
418	20230724	135300	436496470	9630	9630	9630	9630	0
419	20230724	135200	436496470	9630	9630	9630	9630	0
420	20230724	135100	436496470	9630	9550	9630	9550	57
421	20230724	135000	435951960	9540	9540	9540	9540	0
422	20230724	134900	435951960	9540	9540	9540	9540	5
423	20230724	134800	435904260	9550	9540	9550	9540	257
424	20230724	134700	433452380	9540	9540	9540	9540	1
425	20230724	134600	433442840	9540	9540	9540	9540	0
426	20230724	134500	433442840	9540	9540	9540	9540	27
427	20230724	134400	433185260	9540	9540	9540	9540	267
428	20230724	134300	430638080	9540	9540	9540	9540	50
429	20230724	134200	430161080	9540	9540	9540	9540	0
430	20230724	134100	430161080	9540	9540	9540	9540	0
431	20230724	134000	430161080	9540	9540	9540	9540	63
432	20230724	133900	429560060	9540	9540	9540	9540	488
433	20230724	133800	424904540	9540	9540	9540	9540	0
434	20230724	133700	424904540	9540	9540	9550	9540	131
435	20230724	133600	423654630	9540	9540	9540	9540	0
436	20230724	133500	423654630	9540	9540	9540	9540	84
437	20230724	133400	422853270	9550	9550	9550	9550	0
438	20230724	133300	422853270	9550	9550	9550	9550	30
439	20230724	133200	422566770	9550	9530	9550	9530	11
440	20230724	133100	422461880	9530	9530	9530	9530	4
441	20230724	133000	422423760	9520	9520	9520	9520	66
442	20230724	132900	421795440	9530	9530	9530	9530	0
443	20230724	132800	421795440	9530	9530	9530	9530	2
444	20230724	132700	421776380	9520	9520	9520	9520	70
445	20230724	132600	421109980	9520	9510	9520	9510	137
446	20230724	132500	419806460	9520	9520	9520	9520	36
447	20230724	132400	419463740	9520	9520	9520	9520	2
448	20230724	132300	419444700	9520	9520	9520	9520	129
449	20230724	132200	418216620	9520	9520	9520	9520	186
450	20230724	132100	416445900	9520	9530	9530	9520	59
451	20230724	132000	415884130	9530	9530	9530	9530	0
452	20230724	131900	415884130	9530	9530	9530	9530	22
453	20230724	131800	415674470	9540	9540	9540	9540	10
454	20230724	131700	415579070	9530	9530	9530	9530	10
455	20230724	131600	415483770	9550	9550	9550	9550	0
456	20230724	131500	415483770	9550	9550	9550	9550	0
457	20230724	131400	415483770	9550	9620	9620	9550	43
458	20230724	131300	415072210	9570	9560	9570	9560	56
459	20230724	131200	414536840	9550	9550	9550	9550	73
460	20230724	131100	413839690	9560	9560	9560	9560	0
461	20230724	131000	413839690	9560	9560	9560	9560	0
462	20230724	130900	413839690	9560	9560	9560	9560	0
463	20230724	130800	413839690	9560	9560	9560	9560	10
464	20230724	130700	413744090	9530	9510	9530	9510	1792
465	20230724	130600	396666630	9520	9520	9520	9520	35
466	20230724	130500	396333430	9520	9510	9520	9510	142
467	20230724	130400	394982250	9510	9510	9510	9510	168
468	20230724	130300	393384570	9510	9530	9530	9510	313
469	20230724	130200	390407700	9520	9520	9530	9520	214
470	20230724	130100	388369730	9530	9530	9530	9530	1
471	20230724	130000	388360200	9520	9520	9520	9520	1
472	20230724	125900	388350680	9530	9520	9530	9510	2801
473	20230724	125800	361680110	9520	9520	9520	9520	41
474	20230724	125700	361289790	9520	9530	9530	9520	755
475	20230724	125600	354101990	9520	9520	9520	9520	0
476	20230724	125500	354101990	9520	9520	9520	9520	177
477	20230724	125400	352416950	9520	9530	9530	9520	65
478	20230724	125300	351797960	9520	9520	9520	9520	0
479	20230724	125200	351797960	9520	9520	9520	9520	0
480	20230724	125100	351797960	9520	9520	9520	9510	1844
481	20230724	125000	334253080	9520	9540	9540	9520	558
482	20230724	124900	328935000	9530	9540	9540	9530	32
483	20230724	124800	328629990	9530	9530	9530	9530	0
484	20230724	124700	328629990	9530	9540	9550	9530	495
485	20230724	124600	323910020	9540	9540	9540	9540	19
486	20230724	124500	323728760	9540	9560	9560	9540	205
487	20230724	124400	321772500	9610	9610	9610	9610	0
488	20230724	124300	321772500	9610	9610	9610	9610	8
489	20230724	124200	321695620	9620	9620	9620	9620	10
490	20230724	124100	321599420	9630	9630	9630	9630	0
491	20230724	124000	321599420	9630	9630	9630	9630	0
492	20230724	123900	321599420	9630	9630	9630	9630	50
493	20230724	123800	321117920	9630	9560	9630	9560	51
494	20230724	123700	320626930	9560	9560	9560	9560	0
495	20230724	123600	320626930	9560	9560	9560	9550	206
496	20230724	123500	318658220	9560	9560	9560	9560	10
497	20230724	123400	318562620	9560	9560	9560	9560	1
498	20230724	123300	318553060	9550	9550	9550	9550	10
499	20230724	123200	318457560	9550	9550	9560	9550	571
500	20230724	123100	313004500	9560	9560	9560	9560	2
501	20230724	123000	312985380	9560	9560	9560	9560	6
502	20230724	122900	312928020	9560	9560	9560	9560	49
503	20230724	122800	312459580	9560	9560	9560	9560	10
504	20230724	122700	312363980	9550	9550	9550	9550	10
505	20230724	122600	312268480	9600	9600	9600	9600	0
506	20230724	122500	312268480	9600	9600	9600	9600	0
507	20230724	122400	312268480	9600	9600	9600	9600	1
508	20230724	122300	312258880	9530	9540	9540	9530	60
509	20230724	122200	311686920	9550	9560	9610	9540	105
510	20230724	122100	310684510	9560	9560	9560	9560	0
511	20230724	122000	310684510	9560	9560	9560	9560	0
512	20230724	121900	310684510	9560	9560	9560	9560	0
513	20230724	121800	310684510	9560	9550	9560	9550	118
514	20230724	121700	309557600	9550	9550	9560	9550	91
515	20230724	121600	308688440	9550	9560	9560	9550	6
516	20230724	121500	308631090	9550	9550	9550	9550	0
517	20230724	121400	308631090	9550	9560	9560	9550	66
518	20230724	121300	308000780	9560	9550	9560	9550	37
519	20230724	121200	307647420	9560	9560	9560	9560	50
520	20230724	121100	307169420	9560	9560	9560	9560	10
521	20230724	121000	307073820	9550	9550	9550	9550	0
522	20230724	120900	307073820	9550	9570	9570	9550	22
523	20230724	120800	306863510	9550	9550	9550	9550	0
524	20230724	120700	306863510	9550	9550	9550	9550	89
525	20230724	120600	306013560	9560	9570	9570	9560	358
526	20230724	120500	302588110	9570	9570	9580	9570	290
527	20230724	120400	299812790	9580	9580	9580	9580	89
528	20230724	120300	298960170	9580	9580	9580	9580	36
529	20230724	120200	298615290	9580	9580	9580	9580	0
530	20230724	120100	298615290	9580	9580	9580	9580	100
531	20230724	120000	297657290	9580	9580	9580	9580	0
532	20230724	115900	297657290	9580	9580	9580	9580	53
533	20230724	115800	297149550	9570	9580	9580	9570	117
534	20230724	115700	296029560	9580	9580	9580	9580	169
535	20230724	115600	294410540	9580	9580	9580	9580	0
536	20230724	115500	294410540	9580	9580	9580	9580	0
537	20230724	115400	294410540	9580	9580	9580	9580	0
538	20230724	115300	294410540	9580	9580	9580	9580	102
539	20230724	115200	293433380	9580	9580	9580	9580	0
540	20230724	115100	293433380	9580	9580	9590	9580	291
541	20230724	115000	290645530	9580	9580	9580	9580	30
542	20230724	114900	290358130	9580	9580	9580	9580	87
543	20230724	114800	289524670	9580	9580	9580	9580	129
544	20230724	114700	288288850	9570	9570	9570	9570	0
545	20230724	114600	288288850	9570	9570	9570	9570	131
546	20230724	114500	287035180	9570	9570	9570	9570	5
547	20230724	114400	286987330	9570	9580	9580	9570	162
548	20230724	114300	285436370	9580	9590	9590	9580	458
549	20230724	114200	281045640	9590	9590	9590	9590	243
550	20230724	114100	278715270	9600	9600	9600	9600	5
551	20230724	114000	278667270	9590	9590	9590	9590	0
552	20230724	113900	278667270	9590	9590	9590	9590	62
553	20230724	113800	278072690	9590	9600	9600	9590	65
554	20230724	113700	277449290	9590	9610	9610	9590	608
555	20230724	113600	271615450	9610	9610	9610	9610	245
556	20230724	113500	269261000	9610	9630	9630	9610	136
557	20230724	113400	267953580	9620	9630	9640	9620	150
558	20230724	113300	266510370	9640	9640	9640	9640	0
559	20230724	113200	266510370	9640	9640	9640	9640	0
560	20230724	113100	266510370	9640	9640	9640	9640	1
561	20230724	113000	266500730	9610	9610	9610	9610	0
562	20230724	112900	266500730	9610	9600	9610	9580	121
563	20230724	112800	265338170	9610	9580	9610	9580	535
564	20230724	112700	260204840	9580	9580	9580	9580	0
565	20230724	112600	260204840	9580	9580	9580	9580	11
566	20230724	112500	260099460	9580	9580	9580	9580	60
567	20230724	112400	259524660	9580	9590	9590	9580	258
568	20230724	112300	257051240	9590	9600	9600	9590	64
569	20230724	112200	256437470	9590	9590	9590	9590	24
570	20230724	112100	256207310	9590	9590	9590	9590	10
571	20230724	112000	256111410	9590	9610	9610	9590	361
572	20230724	111900	252646120	9610	9610	9610	9600	236
573	20230724	111800	250378540	9620	9620	9620	9620	2
574	20230724	111700	250359300	9620	9620	9620	9620	18
575	20230724	111600	250186140	9620	9630	9630	9620	152
576	20230724	111500	248723540	9640	9640	9640	9640	20
577	20230724	111400	248530740	9610	9610	9610	9610	55
578	20230724	111300	248002190	9600	9610	9610	9600	118
579	20230724	111200	246869280	9610	9620	9660	9610	146
580	20230724	111100	245465490	9620	9620	9620	9620	0
581	20230724	111000	245465490	9620	9620	9620	9610	112
582	20230724	110900	244388840	9610	9610	9610	9610	700
583	20230724	110800	237661840	9610	9660	9660	9610	716
584	20230724	110700	230771750	9660	9660	9670	9660	546
585	20230724	110600	225497380	9660	9690	9700	9660	522
586	20230724	110500	220444080	9710	9710	9710	9710	1
587	20230724	110400	220434370	9700	9700	9700	9700	527
588	20230724	110300	215322470	9700	9700	9700	9700	507
589	20230724	110200	210404570	9700	9710	9710	9700	507
590	20230724	110100	205486560	9710	9710	9710	9710	4
591	20230724	110000	205447720	9710	9710	9710	9710	1
592	20230724	105900	205438010	9710	9710	9710	9710	0
593	20230724	105800	205438010	9710	9710	9710	9710	442
594	20230724	105700	201146190	9710	9750	9750	9710	96
595	20230724	105600	200213830	9760	9760	9760	9760	0
596	20230724	105500	200213830	9760	9740	9760	9740	9
597	20230724	105400	200126010	9710	9710	9710	9710	49
598	20230724	105300	199650220	9720	9750	9750	9720	369
599	20230724	105200	196061840	9760	9770	9770	9760	2
600	20230724	105100	196042310	9720	9720	9720	9720	450
601	20230724	105000	191668310	9770	9770	9770	9770	1
602	20230724	104900	191658540	9720	9720	9720	9720	109
603	20230724	104800	190599060	9720	9720	9720	9720	4
604	20230724	104700	190560180	9790	9790	9790	9790	0
605	20230724	104600	190560180	9790	9790	9790	9790	0
606	20230724	104500	190560180	9790	9790	9790	9790	0
607	20230724	104400	190560180	9790	9790	9790	9790	0
608	20230724	104300	190560180	9790	9730	9790	9730	12
609	20230724	104200	190443200	9730	9730	9730	9730	0
610	20230724	104100	190443200	9730	9720	9730	9720	211
611	20230724	104000	188392230	9730	9730	9730	9730	41
612	20230724	103900	187993300	9730	9730	9730	9730	0
613	20230724	103800	187993300	9730	9730	9730	9730	0
614	20230724	103700	187993300	9730	9730	9730	9730	16
615	20230724	103600	187837620	9730	9730	9730	9730	0
616	20230724	103500	187837620	9730	9730	9730	9730	18
617	20230724	103400	187662480	9740	9740	9740	9740	0
618	20230724	103300	187662480	9740	9740	9740	9740	0
619	20230724	103200	187662480	9740	9740	9740	9740	1
620	20230724	103100	187652740	9730	9730	9730	9730	0
621	20230724	103000	187652740	9730	9730	9730	9730	270
622	20230724	102900	185025640	9740	9750	9760	9730	105
623	20230724	102800	184003390	9740	9730	9740	9730	401
624	20230724	102700	180098650	9730	9730	9730	9730	191
625	20230724	102600	178240220	9730	9730	9730	9730	12
626	20230724	102500	178123460	9730	9730	9730	9730	718
627	20230724	102400	171137320	9710	9720	9720	9710	133
628	20230724	102300	169845510	9710	9730	9740	9710	398
629	20230724	102200	165976620	9720	9720	9720	9720	0
630	20230724	102100	165976620	9720	9740	9740	9720	254
631	20230724	102000	163503150	9750	9760	9760	9750	36
632	20230724	101900	163152140	9760	9760	9760	9760	28
633	20230724	101800	162878860	9790	9790	9790	9790	3
634	20230724	101700	162849490	9790	9790	9790	9790	5
635	20230724	101600	162800540	9750	9790	9790	9750	20
636	20230724	101500	162605140	9800	9800	9800	9800	1
637	20230724	101400	162595340	9800	9760	9800	9760	23
638	20230724	101300	162370340	9710	9710	9710	9710	0
639	20230724	101200	162370340	9710	9710	9720	9710	437
640	20230724	101100	158127060	9720	9720	9720	9720	20
641	20230724	101000	157932660	9720	9720	9720	9720	65
642	20230724	100900	157300860	9720	9710	9720	9710	77
643	20230724	100800	156553080	9720	9720	9720	9710	26
644	20230724	100700	156300380	9720	9710	9720	9710	80
645	20230724	100600	155523180	9720	9710	9720	9710	565
646	20230724	100500	150032030	9720	9730	9730	9720	452
647	20230724	100400	145638100	9730	9730	9730	9730	1
648	20230724	100300	145628370	9720	9730	9730	9720	148
649	20230724	100200	144188630	9740	9740	9740	9730	139
650	20230724	100100	142834860	9740	9740	9740	9740	0
651	20230724	100000	142834860	9740	9780	9780	9740	21
652	20230724	095900	142630280	9730	9740	9740	9730	150
653	20230724	095800	141170600	9730	9730	9730	9730	0
654	20230724	095700	141170600	9730	9810	9820	9730	23
655	20230724	095600	140944970	9800	9760	9800	9710	375
656	20230724	095500	137282950	9710	9710	9710	9710	15
657	20230724	095400	137137300	9710	9740	9740	9700	2791
658	20230724	095300	110052870	9730	9760	9760	9730	651
659	20230724	095200	103717120	9760	9760	9760	9760	0
660	20230724	095100	103717120	9760	9790	9790	9760	110
661	20230724	095000	102643350	9800	9790	9800	9770	773
662	20230724	094900	95082830	9780	9780	9780	9780	0
663	20230724	094800	95082830	9780	9790	9790	9780	373
664	20230724	094700	91434880	9790	9810	9810	9790	5
665	20230724	094600	91385870	9780	9810	9810	9780	162
666	20230724	094500	89801070	9810	9810	9810	9810	1
667	20230724	094400	89791260	9800	9780	9800	9780	284
668	20230724	094300	87009800	9790	9810	9810	9770	34
669	20230724	094200	86676740	9810	9770	9810	9750	110
670	20230724	094100	85602880	9750	9790	9790	9750	860
671	20230724	094000	77195910	9790	9790	9790	9790	16
672	20230724	093900	77039270	9820	9820	9820	9820	100
673	20230724	093800	76057270	9820	9820	9820	9820	60
674	20230724	093700	75468070	9820	9770	9820	9770	32
675	20230724	093600	75154480	9790	9830	9830	9790	2040
676	20230724	093500	55150930	9830	9840	9840	9830	325
677	20230724	093400	51956140	9830	9850	9850	9830	588
678	20230724	093300	46173580	9850	9860	9860	9850	105
679	20230724	093200	45138940	9860	9870	9870	9860	5
680	20230724	093100	45089630	9850	9900	9900	9850	2047
681	20230724	093000	24898450	9900	9900	9900	9900	28
682	20230724	092900	24621250	9900	9900	9900	9900	0
683	20230724	092800	24621250	9900	9900	9900	9900	33
684	20230724	092700	24294550	9900	9900	9900	9900	69
685	20230724	092600	23611450	9900	9900	9900	9900	10
686	20230724	092500	23512450	9890	9900	9900	9890	219
687	20230724	092400	21345010	9890	9890	9890	9890	0
688	20230724	092300	21345010	9890	9890	9890	9890	55
689	20230724	092200	20801060	9900	9890	9900	9890	83
690	20230724	092100	19980060	9870	9890	9890	9870	164
691	20230724	092000	18360420	9900	9900	9900	9900	0
692	20230724	091900	18360420	9900	9920	9920	9890	147
693	20230724	091800	16904740	9930	9930	9930	9920	101
694	20230724	091700	15901860	9930	9940	9940	9930	52
695	20230724	091600	15385370	9950	9940	9950	9920	14
696	20230724	091500	15246260	9950	9950	9950	9950	242
697	20230724	091400	12838360	9950	9990	9990	9950	290
698	20230724	091300	9948100	9990	10020	10020	9990	650
699	20230724	091200	3448000	10020	10020	10020	10010	133
700	20230724	091100	2116280	10030	10040	10040	10030	25
701	20230724	091000	1865430	10040	10120	10120	10040	10
702	20230724	090900	1764350	10130	10130	10130	10130	5
703	20230724	090800	1713700	10140	10120	10140	10120	12
704	20230724	090700	1592160	10130	10150	10150	10130	8
705	20230724	090600	1511060	10140	10150	10150	10140	8
706	20230724	090500	1429910	10110	10110	10110	10110	36
707	20230724	090400	1065950	10120	10160	10160	10120	18
708	20230724	090300	883650	10170	10160	10180	10140	30
709	20230724	090200	578940	10170	10150	10190	10150	38
710	20230724	090100	192420	10100	10100	10100	10100	10
711	20230724	090000	91420	10050	10240	10240	10050	9