KissMeData/448730/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	205300	408464840	5090	5090	5090	5090	598
3	20230724	205200	408464840	5090	5090	5090	5090	0
4	20230724	205100	408464840	5090	5090	5090	5090	0
5	20230724	205000	408464840	5090	5090	5090	5090	0
6	20230724	204900	408464840	5090	5090	5090	5090	0
7	20230724	204800	408464840	5090	5090	5090	5090	0
8	20230724	204700	408464840	5090	5090	5090	5090	0
9	20230724	204600	408464840	5090	5090	5090	5090	0
10	20230724	204500	408464840	5090	5090	5090	5090	0
11	20230724	204400	408464840	5090	5090	5090	5090	0
12	20230724	204300	408464840	5090	5090	5090	5090	0
13	20230724	204200	408464840	5090	5090	5090	5090	0
14	20230724	204100	408464840	5090	5090	5090	5090	0
15	20230724	204000	408464840	5090	5090	5090	5090	0
16	20230724	203900	408464840	5090	5090	5090	5090	0
17	20230724	203800	408464840	5090	5090	5090	5090	0
18	20230724	203700	408464840	5090	5090	5090	5090	0
19	20230724	203600	408464840	5090	5090	5090	5090	0
20	20230724	203500	408464840	5090	5090	5090	5090	0
21	20230724	203400	408464840	5090	5090	5090	5090	0
22	20230724	203300	408464840	5090	5090	5090	5090	0
23	20230724	203200	408464840	5090	5090	5090	5090	0
24	20230724	203100	408464840	5090	5090	5090	5090	0
25	20230724	203000	408464840	5090	5090	5090	5090	0
26	20230724	202900	408464840	5090	5090	5090	5090	0
27	20230724	202800	408464840	5090	5090	5090	5090	0
28	20230724	202700	408464840	5090	5090	5090	5090	0
29	20230724	202600	408464840	5090	5090	5090	5090	0
30	20230724	202500	408464840	5090	5090	5090	5090	0
31	20230724	202400	408464840	5090	5090	5090	5090	0
32	20230724	202300	408464840	5090	5090	5090	5090	598
33	20230724	202200	408464840	5090	5090	5090	5090	0
34	20230724	202100	408464840	5090	5090	5090	5090	0
35	20230724	202000	408464840	5090	5090	5090	5090	0
36	20230724	201900	408464840	5090	5090	5090	5090	0
37	20230724	201800	408464840	5090	5090	5090	5090	0
38	20230724	201700	408464840	5090	5090	5090	5090	0
39	20230724	201600	408464840	5090	5090	5090	5090	0
40	20230724	201500	408464840	5090	5090	5090	5090	0
41	20230724	201400	408464840	5090	5090	5090	5090	0
42	20230724	201300	408464840	5090	5090	5090	5090	0
43	20230724	201200	408464840	5090	5090	5090	5090	0
44	20230724	201100	408464840	5090	5090	5090	5090	0
45	20230724	201000	408464840	5090	5090	5090	5090	0
46	20230724	200900	408464840	5090	5090	5090	5090	0
47	20230724	200800	408464840	5090	5090	5090	5090	0
48	20230724	200700	408464840	5090	5090	5090	5090	0
49	20230724	200600	408464840	5090	5090	5090	5090	0
50	20230724	200500	408464840	5090	5090	5090	5090	0
51	20230724	200400	408464840	5090	5090	5090	5090	0
52	20230724	200300	408464840	5090	5090	5090	5090	0
53	20230724	200200	408464840	5090	5090	5090	5090	0
54	20230724	200100	408464840	5090	5090	5090	5090	0
55	20230724	200000	408464840	5090	5090	5090	5090	0
56	20230724	195900	408464840	5090	5090	5090	5090	0
57	20230724	195800	408464840	5090	5090	5090	5090	0
58	20230724	195700	408464840	5090	5090	5090	5090	0
59	20230724	195600	408464840	5090	5090	5090	5090	0
60	20230724	195500	408464840	5090	5090	5090	5090	0
61	20230724	195400	408464840	5090	5090	5090	5090	0
62	20230724	195300	408464840	5090	5090	5090	5090	598
63	20230724	195200	408464840	5090	5090	5090	5090	0
64	20230724	195100	408464840	5090	5090	5090	5090	0
65	20230724	195000	408464840	5090	5090	5090	5090	0
66	20230724	194900	408464840	5090	5090	5090	5090	0
67	20230724	194800	408464840	5090	5090	5090	5090	0
68	20230724	194700	408464840	5090	5090	5090	5090	0
69	20230724	194600	408464840	5090	5090	5090	5090	0
70	20230724	194500	408464840	5090	5090	5090	5090	0
71	20230724	194400	408464840	5090	5090	5090	5090	0
72	20230724	194300	408464840	5090	5090	5090	5090	0
73	20230724	194200	408464840	5090	5090	5090	5090	0
74	20230724	194100	408464840	5090	5090	5090	5090	0
75	20230724	194000	408464840	5090	5090	5090	5090	0
76	20230724	193900	408464840	5090	5090	5090	5090	0
77	20230724	193800	408464840	5090	5090	5090	5090	0
78	20230724	193700	408464840	5090	5090	5090	5090	0
79	20230724	193600	408464840	5090	5090	5090	5090	0
80	20230724	193500	408464840	5090	5090	5090	5090	0
81	20230724	193400	408464840	5090	5090	5090	5090	0
82	20230724	193300	408464840	5090	5090	5090	5090	0
83	20230724	193200	408464840	5090	5090	5090	5090	0
84	20230724	193100	408464840	5090	5090	5090	5090	0
85	20230724	193000	408464840	5090	5090	5090	5090	0
86	20230724	192900	408464840	5090	5090	5090	5090	0
87	20230724	192800	408464840	5090	5090	5090	5090	0
88	20230724	192700	408464840	5090	5090	5090	5090	0
89	20230724	192600	408464840	5090	5090	5090	5090	0
90	20230724	192500	408464840	5090	5090	5090	5090	0
91	20230724	192400	408464840	5090	5090	5090	5090	0
92	20230724	192300	408464840	5090	5090	5090	5090	598
93	20230724	192200	408464840	5090	5090	5090	5090	0
94	20230724	192100	408464840	5090	5090	5090	5090	0
95	20230724	192000	408464840	5090	5090	5090	5090	0
96	20230724	191900	408464840	5090	5090	5090	5090	0
97	20230724	191800	408464840	5090	5090	5090	5090	0
98	20230724	191700	408464840	5090	5090	5090	5090	0
99	20230724	191600	408464840	5090	5090	5090	5090	0
100	20230724	191500	408464840	5090	5090	5090	5090	0
101	20230724	191400	408464840	5090	5090	5090	5090	0
102	20230724	191300	408464840	5090	5090	5090	5090	0
103	20230724	191200	408464840	5090	5090	5090	5090	0
104	20230724	191100	408464840	5090	5090	5090	5090	0
105	20230724	191000	408464840	5090	5090	5090	5090	0
106	20230724	190900	408464840	5090	5090	5090	5090	0
107	20230724	190800	408464840	5090	5090	5090	5090	0
108	20230724	190700	408464840	5090	5090	5090	5090	0
109	20230724	190600	408464840	5090	5090	5090	5090	0
110	20230724	190500	408464840	5090	5090	5090	5090	0
111	20230724	190400	408464840	5090	5090	5090	5090	0
112	20230724	190300	408464840	5090	5090	5090	5090	0
113	20230724	190200	408464840	5090	5090	5090	5090	0
114	20230724	190100	408464840	5090	5090	5090	5090	0
115	20230724	190000	408464840	5090	5090	5090	5090	0
116	20230724	185900	408464840	5090	5090	5090	5090	0
117	20230724	185800	408464840	5090	5090	5090	5090	0
118	20230724	185700	408464840	5090	5090	5090	5090	0
119	20230724	185600	408464840	5090	5090	5090	5090	0
120	20230724	185500	408464840	5090	5090	5090	5090	0
121	20230724	185400	408464840	5090	5090	5090	5090	0
122	20230724	185300	408464840	5090	5090	5090	5090	598
123	20230724	185200	408464840	5090	5090	5090	5090	0
124	20230724	185100	408464840	5090	5090	5090	5090	0
125	20230724	185000	408464840	5090	5090	5090	5090	0
126	20230724	184900	408464840	5090	5090	5090	5090	0
127	20230724	184800	408464840	5090	5090	5090	5090	0
128	20230724	184700	408464840	5090	5090	5090	5090	0
129	20230724	184600	408464840	5090	5090	5090	5090	0
130	20230724	184500	408464840	5090	5090	5090	5090	0
131	20230724	184400	408464840	5090	5090	5090	5090	0
132	20230724	184300	408464840	5090	5090	5090	5090	0
133	20230724	184200	408464840	5090	5090	5090	5090	0
134	20230724	184100	408464840	5090	5090	5090	5090	0
135	20230724	184000	408464840	5090	5090	5090	5090	0
136	20230724	183900	408464840	5090	5090	5090	5090	0
137	20230724	183800	408464840	5090	5090	5090	5090	0
138	20230724	183700	408464840	5090	5090	5090	5090	0
139	20230724	183600	408464840	5090	5090	5090	5090	0
140	20230724	183500	408464840	5090	5090	5090	5090	0
141	20230724	183400	408464840	5090	5090	5090	5090	0
142	20230724	183300	408464840	5090	5090	5090	5090	0
143	20230724	183200	408464840	5090	5090	5090	5090	0
144	20230724	183100	408464840	5090	5090	5090	5090	0
145	20230724	183000	408464840	5090	5090	5090	5090	0
146	20230724	182900	408464840	5090	5090	5090	5090	0
147	20230724	182800	408464840	5090	5090	5090	5090	0
148	20230724	182700	408464840	5090	5090	5090	5090	0
149	20230724	182600	408464840	5090	5090	5090	5090	0
150	20230724	182500	408464840	5090	5090	5090	5090	0
151	20230724	182400	408464840	5090	5090	5090	5090	0
152	20230724	182300	408464840	5090	5090	5090	5090	598
153	20230724	182200	408464840	5090	5090	5090	5090	0
154	20230724	182100	408464840	5090	5090	5090	5090	0
155	20230724	182000	408464840	5090	5090	5090	5090	0
156	20230724	181900	408464840	5090	5090	5090	5090	0
157	20230724	181800	408464840	5090	5090	5090	5090	0
158	20230724	181700	408464840	5090	5090	5090	5090	0
159	20230724	181600	408464840	5090	5090	5090	5090	0
160	20230724	181500	408464840	5090	5090	5090	5090	0
161	20230724	181400	408464840	5090	5090	5090	5090	0
162	20230724	181300	408464840	5090	5090	5090	5090	0
163	20230724	181200	408464840	5090	5090	5090	5090	0
164	20230724	181100	408464840	5090	5090	5090	5090	0
165	20230724	181000	408464840	5090	5090	5090	5090	0
166	20230724	180900	408464840	5090	5090	5090	5090	0
167	20230724	180800	408464840	5090	5090	5090	5090	0
168	20230724	180700	408464840	5090	5090	5090	5090	0
169	20230724	180600	408464840	5090	5090	5090	5090	0
170	20230724	180500	408464840	5090	5090	5090	5090	0
171	20230724	180400	408464840	5090	5090	5090	5090	0
172	20230724	180300	408464840	5090	5090	5090	5090	0
173	20230724	180200	408464840	5090	5090	5090	5090	0
174	20230724	180100	408464840	5090	5090	5090	5090	0
175	20230724	180000	408464840	5090	5090	5090	5090	0
176	20230724	175900	408464840	5090	5090	5090	5090	0
177	20230724	175800	408464840	5090	5090	5090	5090	0
178	20230724	175700	408464840	5090	5090	5090	5090	0
179	20230724	175600	408464840	5090	5090	5090	5090	0
180	20230724	175500	408464840	5090	5090	5090	5090	0
181	20230724	175400	408464840	5090	5090	5090	5090	0
182	20230724	175300	408464840	5090	5090	5090	5090	598
183	20230724	175200	408464840	5090	5090	5090	5090	0
184	20230724	175100	408464840	5090	5090	5090	5090	0
185	20230724	175000	408464840	5090	5090	5090	5090	0
186	20230724	174900	408464840	5090	5090	5090	5090	0
187	20230724	174800	408464840	5090	5090	5090	5090	0
188	20230724	174700	408464840	5090	5090	5090	5090	0
189	20230724	174600	408464840	5090	5090	5090	5090	0
190	20230724	174500	408464840	5090	5090	5090	5090	0
191	20230724	174400	408464840	5090	5090	5090	5090	0
192	20230724	174300	408464840	5090	5090	5090	5090	0
193	20230724	174200	408464840	5090	5090	5090	5090	0
194	20230724	174100	408464840	5090	5090	5090	5090	0
195	20230724	174000	408464840	5090	5090	5090	5090	0
196	20230724	173900	408464840	5090	5090	5090	5090	0
197	20230724	173800	408464840	5090	5090	5090	5090	0
198	20230724	173700	408464840	5090	5090	5090	5090	0
199	20230724	173600	408464840	5090	5090	5090	5090	0
200	20230724	173500	408464840	5090	5090	5090	5090	0
201	20230724	173400	408464840	5090	5090	5090	5090	0
202	20230724	173300	408464840	5090	5090	5090	5090	0
203	20230724	173200	408464840	5090	5090	5090	5090	0
204	20230724	173100	408464840	5090	5090	5090	5090	0
205	20230724	173000	408464840	5090	5090	5090	5090	0
206	20230724	172900	408464840	5090	5090	5090	5090	0
207	20230724	172800	408464840	5090	5090	5090	5090	0
208	20230724	172700	408464840	5090	5090	5090	5090	0
209	20230724	172600	408464840	5090	5090	5090	5090	0
210	20230724	172500	408464840	5090	5090	5090	5090	0
211	20230724	172400	408464840	5090	5090	5090	5090	0
212	20230724	172300	408464840	5090	5090	5090	5090	598
213	20230724	172200	408464840	5090	5090	5090	5090	0
214	20230724	172100	408464840	5090	5090	5090	5090	0
215	20230724	172000	408464840	5090	5090	5090	5090	0
216	20230724	171900	408464840	5090	5090	5090	5090	0
217	20230724	171800	408464840	5090	5090	5090	5090	0
218	20230724	171700	408464840	5090	5090	5090	5090	0
219	20230724	171600	408464840	5090	5090	5090	5090	0
220	20230724	171500	408464840	5090	5090	5090	5090	0
221	20230724	171400	408464840	5090	5090	5090	5090	0
222	20230724	171300	408464840	5090	5090	5090	5090	0
223	20230724	171200	408464840	5090	5090	5090	5090	0
224	20230724	171100	408464840	5090	5090	5090	5090	0
225	20230724	171000	408464840	5090	5090	5090	5090	0
226	20230724	170900	408464840	5090	5090	5090	5090	0
227	20230724	170800	408464840	5090	5090	5090	5090	0
228	20230724	170700	408464840	5090	5090	5090	5090	0
229	20230724	170600	408464840	5090	5090	5090	5090	0
230	20230724	170500	408464840	5090	5090	5090	5090	0
231	20230724	170400	408464840	5090	5090	5090	5090	0
232	20230724	170300	408464840	5090	5090	5090	5090	0
233	20230724	170200	408464840	5090	5090	5090	5090	0
234	20230724	170100	408464840	5090	5090	5090	5090	0
235	20230724	170000	408464840	5090	5090	5090	5090	0
236	20230724	165900	408464840	5090	5090	5090	5090	0
237	20230724	165800	408464840	5090	5090	5090	5090	0
238	20230724	165700	408464840	5090	5090	5090	5090	0
239	20230724	165600	408464840	5090	5090	5090	5090	0
240	20230724	165500	408464840	5090	5090	5090	5090	0
241	20230724	165400	408464840	5090	5090	5090	5090	0
242	20230724	165300	408464840	5090	5090	5090	5090	598
243	20230724	165200	408464840	5090	5090	5090	5090	0
244	20230724	165100	408464840	5090	5090	5090	5090	0
245	20230724	165000	408464840	5090	5090	5090	5090	0
246	20230724	164900	408464840	5090	5090	5090	5090	0
247	20230724	164800	408464840	5090	5090	5090	5090	0
248	20230724	164700	408464840	5090	5090	5090	5090	0
249	20230724	164600	408464840	5090	5090	5090	5090	0
250	20230724	164500	408464840	5090	5090	5090	5090	0
251	20230724	164400	408464840	5090	5090	5090	5090	0
252	20230724	164300	408464840	5090	5090	5090	5090	0
253	20230724	164200	408464840	5090	5090	5090	5090	0
254	20230724	164100	408464840	5090	5090	5090	5090	0
255	20230724	164000	408464840	5090	5090	5090	5090	0
256	20230724	163900	408464840	5090	5090	5090	5090	0
257	20230724	163800	408464840	5090	5090	5090	5090	0
258	20230724	163700	408464840	5090	5090	5090	5090	0
259	20230724	163600	408464840	5090	5090	5090	5090	0
260	20230724	163500	408464840	5090	5090	5090	5090	0
261	20230724	163400	408464840	5090	5090	5090	5090	0
262	20230724	163300	408464840	5090	5090	5090	5090	0
263	20230724	163200	408464840	5090	5090	5090	5090	0
264	20230724	163100	408464840	5090	5090	5090	5090	0
265	20230724	163000	408464840	5090	5090	5090	5090	0
266	20230724	162900	408464840	5090	5090	5090	5090	0
267	20230724	162800	408464840	5090	5090	5090	5090	0
268	20230724	162700	408464840	5090	5090	5090	5090	0
269	20230724	162600	408464840	5090	5090	5090	5090	0
270	20230724	162500	408464840	5090	5090	5090	5090	0
271	20230724	162400	408464840	5090	5090	5090	5090	0
272	20230724	162300	408464840	5090	5090	5090	5090	598
273	20230724	162200	408464840	5090	5090	5090	5090	0
274	20230724	162100	408464840	5090	5090	5090	5090	0
275	20230724	162000	408464840	5090	5090	5090	5090	0
276	20230724	161900	408464840	5090	5090	5090	5090	0
277	20230724	161800	408464840	5090	5090	5090	5090	0
278	20230724	161700	408464840	5090	5090	5090	5090	0
279	20230724	161600	408464840	5090	5090	5090	5090	0
280	20230724	161500	408464840	5090	5090	5090	5090	0
281	20230724	161400	408464840	5090	5090	5090	5090	0
282	20230724	161300	408464840	5090	5090	5090	5090	0
283	20230724	161200	408464840	5090	5090	5090	5090	0
284	20230724	161100	408464840	5090	5090	5090	5090	0
285	20230724	161000	408464840	5090	5090	5090	5090	0
286	20230724	160900	408464840	5090	5090	5090	5090	0
287	20230724	160800	408464840	5090	5090	5090	5090	0
288	20230724	160700	408464840	5090	5090	5090	5090	0
289	20230724	160600	408464840	5090	5090	5090	5090	0
290	20230724	160500	408464840	5090	5090	5090	5090	0
291	20230724	160400	408464840	5090	5090	5090	5090	0
292	20230724	160300	408464840	5090	5090	5090	5090	0
293	20230724	160200	408464840	5090	5090	5090	5090	0
294	20230724	160100	408464840	5090	5090	5090	5090	0
295	20230724	160000	408464840	5090	5090	5090	5090	0
296	20230724	155900	408464840	5090	5090	5090	5090	0
297	20230724	155800	408464840	5090	5090	5090	5090	0
298	20230724	155700	408464840	5090	5090	5090	5090	0
299	20230724	155600	408464840	5090	5090	5090	5090	0
300	20230724	155500	408464840	5090	5090	5090	5090	0
301	20230724	155400	408464840	5090	5090	5090	5090	0
302	20230724	155300	408464840	5090	5090	5090	5090	598
303	20230724	155200	408464840	5090	5090	5090	5090	0
304	20230724	155100	408464840	5090	5090	5090	5090	0
305	20230724	155000	408464840	5090	5090	5090	5090	0
306	20230724	154900	408464840	5090	5090	5090	5090	0
307	20230724	154800	408464840	5090	5090	5090	5090	0
308	20230724	154700	408464840	5090	5090	5090	5090	0
309	20230724	154600	408464840	5090	5090	5090	5090	0
310	20230724	154500	408464840	5090	5090	5090	5090	0
311	20230724	154400	408464840	5090	5090	5090	5090	0
312	20230724	154300	408464840	5090	5090	5090	5090	0
313	20230724	154200	408464840	5090	5090	5090	5090	0
314	20230724	154100	408464840	5090	5090	5090	5090	0
315	20230724	154000	408464840	5090	5090	5090	5090	0
316	20230724	153900	408464840	5090	5090	5090	5090	0
317	20230724	153800	408464840	5090	5090	5090	5090	0
318	20230724	153700	408464840	5090	5090	5090	5090	0
319	20230724	153600	408464840	5090	5090	5090	5090	0
320	20230724	153500	408464840	5090	5090	5090	5090	0
321	20230724	153400	408464840	5090	5090	5090	5090	0
322	20230724	153300	408464840	5090	5090	5090	5090	0
323	20230724	153200	408464840	5090	5090	5090	5090	0
324	20230724	153100	408464840	5090	5090	5090	5090	0
325	20230724	153000	408464840	5090	5090	5090	5090	598
326	20230724	152900	405421020	5090	5090	5090	5090	0
327	20230724	152800	405421020	5090	5090	5090	5090	0
328	20230724	152700	405421020	5090	5090	5090	5090	0
329	20230724	152600	405421020	5090	5090	5090	5090	0
330	20230724	152500	405421020	5090	5090	5090	5090	0
331	20230724	152400	405421020	5090	5090	5090	5090	0
332	20230724	152300	405421020	5090	5090	5090	5090	0
333	20230724	152200	405421020	5090	5090	5090	5090	0
334	20230724	152100	405421020	5090	5090	5090	5090	0
335	20230724	152000	405421020	5090	5090	5090	5090	0
336	20230724	151900	405421020	5090	5090	5090	5090	30
337	20230724	151800	405268320	5090	5090	5090	5090	26
338	20230724	151700	405135980	5090	5090	5090	5090	334
339	20230724	151600	403435920	5090	5090	5090	5090	0
340	20230724	151500	403435920	5090	5090	5090	5090	0
341	20230724	151400	403435920	5090	5090	5090	5090	68
342	20230724	151300	403089800	5100	5090	5100	5090	700
343	20230724	151200	399523800	5090	5100	5100	5090	101
344	20230724	151100	399009700	5090	5090	5090	5090	4
345	20230724	151000	398989340	5090	5090	5090	5090	100
346	20230724	150900	398480340	5100	5090	5100	5090	420
347	20230724	150800	396339340	5090	5090	5090	5090	304
348	20230724	150700	394791980	5100	5100	5100	5100	0
349	20230724	150600	394791980	5100	5100	5100	5100	300
350	20230724	150500	393261980	5100	5100	5100	5100	29
351	20230724	150400	393114080	5090	5090	5090	5090	0
352	20230724	150300	393114080	5090	5090	5090	5090	0
353	20230724	150200	393114080	5090	5090	5090	5090	273
354	20230724	150100	391724510	5080	5080	5090	5080	718
355	20230724	150000	388076890	5090	5090	5090	5090	0
356	20230724	145900	388076890	5090	5080	5090	5080	309
357	20230724	145800	386504410	5090	5090	5090	5090	300
358	20230724	145700	384977410	5080	5080	5080	5080	0
359	20230724	145600	384977410	5080	5080	5080	5080	0
360	20230724	145500	384977410	5080	5090	5090	5080	311
361	20230724	145400	383394530	5090	5090	5090	5090	10
362	20230724	145300	383343630	5090	5090	5090	5090	0
363	20230724	145200	383343630	5090	5090	5090	5090	103
364	20230724	145100	382819360	5100	5090	5100	5090	1289
365	20230724	145000	376255350	5090	5090	5090	5090	1911
366	20230724	144900	366528360	5090	5090	5090	5090	0
367	20230724	144800	366528360	5090	5100	5100	5090	411
368	20230724	144700	364433370	5090	5100	5100	5090	154
369	20230724	144600	363648990	5090	5090	5090	5090	0
370	20230724	144500	363648990	5090	5090	5090	5090	1000
371	20230724	144400	358558990	5100	5100	5100	5100	309
372	20230724	144300	356983090	5090	5100	5100	5090	865
373	20230724	144200	352572590	5090	5090	5090	5090	100
374	20230724	144100	352063590	5100	5100	5100	5100	0
375	20230724	144000	352063590	5100	5090	5100	5090	700
376	20230724	143900	348497590	5090	5090	5090	5090	0
377	20230724	143800	348497590	5090	5090	5090	5090	111
378	20230724	143700	347932600	5100	5090	5100	5090	400
379	20230724	143600	345893600	5090	5090	5090	5090	0
380	20230724	143500	345893600	5090	5090	5090	5090	111
381	20230724	143400	345328610	5090	5090	5090	5090	0
382	20230724	143300	345328610	5090	5100	5100	5090	400
383	20230724	143200	343289610	5090	5090	5090	5090	511
384	20230724	143100	340688620	5090	5090	5090	5090	0
385	20230724	143000	340688620	5090	5100	5100	5090	413
386	20230724	142900	338583450	5090	5090	5090	5090	0
387	20230724	142800	338583450	5090	5090	5090	5090	100
388	20230724	142700	338074450	5100	5100	5100	5100	0
389	20230724	142600	338074450	5100	5100	5100	5100	300
390	20230724	142500	336544450	5090	5090	5090	5090	111
391	20230724	142400	335979460	5090	5090	5090	5090	0
392	20230724	142300	335979460	5090	5100	5100	5090	101
393	20230724	142200	335465360	5100	5090	5100	5090	400
394	20230724	142100	333426360	5100	5100	5100	5100	10
395	20230724	142000	333375360	5100	5100	5100	5100	448
396	20230724	141900	331090560	5090	5090	5090	5090	0
397	20230724	141800	331090560	5090	5090	5090	5090	22
398	20230724	141700	330978580	5090	5090	5090	5090	0
399	20230724	141600	330978580	5090	5090	5090	5090	0
400	20230724	141500	330978580	5090	5090	5100	5090	481
401	20230724	141400	328527290	5090	5100	5100	5090	1473
402	20230724	141300	321015710	5090	5100	5100	5090	307
403	20230724	141200	319451020	5100	5100	5100	5100	101
404	20230724	141100	318935920	5090	5100	5100	5090	120
405	20230724	141000	318324920	5100	5100	5100	5100	173
406	20230724	140900	317442620	5100	5100	5100	5100	0
407	20230724	140800	317442620	5100	5110	5110	5100	473
408	20230724	140700	315027320	5100	5100	5100	5100	72
409	20230724	140600	314660120	5100	5100	5100	5100	73
410	20230724	140500	314287820	5100	5100	5100	5100	10
411	20230724	140400	314236820	5100	5110	5110	5100	373
412	20230724	140300	312331520	5110	5100	5110	5100	73
413	20230724	140200	311959210	5100	5100	5100	5090	308
414	20230724	140100	310389140	5100	5100	5100	5100	301
415	20230724	140000	308854040	5090	5090	5090	5090	125
416	20230724	135900	308217790	5090	5080	5090	5080	1173
417	20230724	135800	302247290	5090	5080	5090	5080	238
418	20230724	135700	301036250	5090	5080	5090	5080	320
419	20230724	135600	299407650	5090	5100	5100	5090	1558
420	20230724	135500	291474830	5100	5100	5100	5100	1503
421	20230724	135400	283809530	5110	5110	5110	5100	345
422	20230724	135300	282047020	5100	5100	5100	5100	67
423	20230724	135200	281705320	5100	5100	5100	5100	15
424	20230724	135100	281628820	5100	5100	5100	5100	35
425	20230724	135000	281450320	5110	5100	5110	5100	446
426	20230724	134900	279172700	5100	5100	5100	5100	50
427	20230724	134800	278917700	5100	5100	5100	5100	35
428	20230724	134700	278739200	5100	5110	5110	5100	86
429	20230724	134600	278300100	5110	5100	5110	5100	448
430	20230724	134500	276012300	5100	5100	5100	5100	364
431	20230724	134400	274155900	5100	5100	5100	5100	41
432	20230724	134300	273946800	5100	5100	5110	5100	364
433	20230724	134200	272087400	5100	5100	5100	5100	59
434	20230724	134100	271786500	5100	5100	5100	5100	74
435	20230724	134000	271409100	5100	5110	5110	5100	71
436	20230724	133900	271046430	5110	5100	5110	5100	251
437	20230724	133800	269763900	5100	5100	5100	5100	76
438	20230724	133700	269376300	5100	5100	5100	5100	44
439	20230724	133600	269151900	5110	5110	5110	5110	300
440	20230724	133500	267618900	5100	5100	5100	5100	94
441	20230724	133400	267139500	5100	5100	5100	5100	62
442	20230724	133300	266823300	5100	5100	5100	5100	44
443	20230724	133200	266598900	5100	5100	5110	5100	650
444	20230724	133100	263280900	5100	5100	5100	5100	76
445	20230724	133000	262893300	5100	5100	5100	5100	36
446	20230724	132900	262709700	5110	5110	5110	5110	243
447	20230724	132800	261467970	5110	5100	5110	5100	432
448	20230724	132700	259261770	5100	5100	5100	5100	68
449	20230724	132600	258914970	5100	5100	5100	5100	36
450	20230724	132500	258731370	5110	5100	5110	5100	336
451	20230724	132400	257014760	5100	5100	5100	5100	195
452	20230724	132300	256020260	5100	5100	5100	5100	150
453	20230724	132200	255255260	5100	5100	5100	5100	44
454	20230724	132100	255030860	5110	5100	5110	5100	368
455	20230724	132000	253151010	5100	5100	5100	5100	15
456	20230724	131900	253074510	5100	5110	5110	5100	104
457	20230724	131800	252543650	5110	5100	5110	5100	266
458	20230724	131700	251184500	5100	5100	5100	5100	52
459	20230724	131600	250919300	5110	5110	5110	5110	30
460	20230724	131500	250766000	5100	5100	5100	5100	56
461	20230724	131400	250480400	5110	5100	5110	5100	343
462	20230724	131300	248728100	5100	5100	5100	5100	399
463	20230724	131200	246693200	5100	5100	5100	5100	7
464	20230724	131100	246657500	5100	5100	5100	5100	43
465	20230724	131000	246438200	5110	5100	5120	5100	1291
466	20230724	130900	239835080	5100	5100	5100	5100	63
467	20230724	130800	239513780	5100	5100	5100	5100	15
468	20230724	130700	239437280	5100	5100	5110	5100	364
469	20230724	130600	237577870	5100	5100	5100	5100	101
470	20230724	130500	237062770	5100	5100	5100	5100	50
471	20230724	130400	236807770	5100	5100	5100	5100	26
472	20230724	130300	236675170	5100	5100	5110	5100	451
473	20230724	130200	234372070	5100	5100	5100	5100	1744
474	20230724	130100	225477670	5110	5100	5110	5100	140
475	20230724	130000	224763570	5100	5100	5110	5100	324
476	20230724	125900	223108170	5100	5100	5100	5100	100
477	20230724	125800	222598170	5100	5100	5100	5100	100
478	20230724	125700	222088170	5100	5100	5100	5100	10
479	20230724	125600	222037170	5110	5100	5110	5100	400
480	20230724	125500	219994170	5100	5100	5100	5100	0
481	20230724	125400	219994170	5100	5100	5100	5100	111
482	20230724	125300	219428070	5100	5100	5100	5100	100
483	20230724	125200	218918070	5110	5100	5110	5100	671
484	20230724	125100	215492970	5100	5100	5100	5100	100
485	20230724	125000	214982970	5110	5110	5110	5110	0
486	20230724	124900	214982970	5110	5110	5110	5110	300
487	20230724	124800	213449970	5100	5100	5100	5100	0
488	20230724	124700	213449970	5100	5100	5110	5100	9
489	20230724	124600	213404060	5100	5100	5100	5100	236
490	20230724	124500	212200460	5100	5100	5100	5090	1337
491	20230724	124400	205382560	5090	5090	5090	5090	351
492	20230724	124300	203595970	5100	5100	5100	5100	1
493	20230724	124200	203590870	5100	5100	5100	5100	305
494	20230724	124100	202035370	5100	5100	5100	5090	126
495	20230724	124000	201393770	5090	5090	5090	5090	11
496	20230724	123900	201337780	5090	5090	5090	5090	100
497	20230724	123800	200828780	5100	5100	5100	5100	300
498	20230724	123700	199298780	5090	5100	5100	5090	132
499	20230724	123600	198626800	5100	5090	5100	5090	130
500	20230724	123500	197964800	5100	5100	5100	5100	0
501	20230724	123400	197964800	5100	5090	5100	5090	411
502	20230724	123300	195869810	5090	5090	5090	5090	0
503	20230724	123200	195869810	5090	5090	5090	5090	100
504	20230724	123100	195360810	5100	5090	5100	5090	384
505	20230724	123000	193403250	5090	5090	5090	5090	28
506	20230724	122900	193260730	5100	5100	5100	5100	0
507	20230724	122800	193260730	5100	5100	5100	5100	0
508	20230724	122700	193260730	5100	5100	5100	5100	339
509	20230724	122600	191531830	5100	5100	5100	5100	20
510	20230724	122500	191429830	5090	5100	5100	5090	11
511	20230724	122400	191373830	5100	5100	5100	5100	300
512	20230724	122300	189843830	5100	5100	5100	5100	1
513	20230724	122200	189838730	5100	5100	5100	5100	0
514	20230724	122100	189838730	5100	5100	5100	5100	0
515	20230724	122000	189838730	5100	5100	5100	5100	371
516	20230724	121900	187946630	5100	5100	5100	5100	0
517	20230724	121800	187946630	5100	5100	5100	5100	0
518	20230724	121700	187946630	5100	5100	5100	5100	0
519	20230724	121600	187946630	5100	5100	5100	5100	300
520	20230724	121500	186416630	5090	5090	5090	5090	42
521	20230724	121400	186202850	5100	5100	5100	5100	0
522	20230724	121300	186202850	5100	5100	5100	5100	300
523	20230724	121200	184672850	5090	5100	5100	5090	109
524	20230724	121100	184117950	5090	5090	5090	5090	87
525	20230724	121000	183675120	5100	5100	5100	5100	0
526	20230724	120900	183675120	5100	5090	5100	5090	400
527	20230724	120800	181636120	5100	5100	5100	5100	1
528	20230724	120700	181631020	5090	5100	5100	5090	102
529	20230724	120600	181111820	5100	5090	5100	5090	400
530	20230724	120500	179072820	5090	5090	5090	5090	0
531	20230724	120400	179072820	5090	5090	5090	5090	100
532	20230724	120300	178563820	5090	5090	5090	5090	11
533	20230724	120200	178507830	5090	5100	5100	5090	404
534	20230724	120100	176448430	5090	5090	5090	5090	0
535	20230724	120000	176448430	5090	5100	5100	5090	369
536	20230724	115900	174567530	5100	5100	5100	5100	0
537	20230724	115800	174567530	5100	5090	5100	5090	246
538	20230724	115700	173315050	5100	5100	5100	5100	88
539	20230724	115600	172866250	5100	5100	5100	5100	0
540	20230724	115500	172866250	5100	5100	5100	5100	212
541	20230724	115400	171785050	5090	5090	5090	5090	160
542	20230724	115300	170970650	5100	5100	5100	5100	0
543	20230724	115200	170970650	5100	5100	5100	5100	295
544	20230724	115100	169466150	5100	5100	5100	5100	5
545	20230724	115000	169440650	5100	5100	5100	5100	115
546	20230724	114900	168854150	5100	5100	5100	5100	100
547	20230724	114800	168344150	5100	5100	5100	5100	85
548	20230724	114700	167910650	5100	5100	5100	5100	15
549	20230724	114600	167834150	5110	5110	5110	5110	40
550	20230724	114500	167629750	5100	5100	5100	5100	253
551	20230724	114400	166339450	5100	5100	5100	5100	100
552	20230724	114300	165829450	5100	5100	5100	5100	16
553	20230724	114200	165747850	5100	5100	5100	5100	100
554	20230724	114100	165237850	5100	5100	5100	5100	0
555	20230724	114000	165237850	5100	5090	5100	5090	226
556	20230724	113900	164086350	5100	5100	5100	5100	90
557	20230724	113800	163627350	5110	5100	5110	5100	45
558	20230724	113700	163397840	5100	5100	5100	5100	166
559	20230724	113600	162551240	5100	5100	5100	5100	1
560	20230724	113500	162546140	5100	5100	5100	5100	54
561	20230724	113400	162270740	5110	5110	5110	5110	0
562	20230724	113300	162270740	5110	5100	5110	5100	311
563	20230724	113200	160681640	5100	5100	5100	5100	0
564	20230724	113100	160681640	5100	5100	5100	5100	0
565	20230724	113000	160681640	5100	5100	5100	5100	238
566	20230724	112900	159467840	5100	5100	5100	5100	0
567	20230724	112800	159467840	5100	5100	5100	5100	0
568	20230724	112700	159467840	5100	5100	5100	5100	0
569	20230724	112600	159467840	5100	5100	5100	5100	300
570	20230724	112500	157937840	5100	5100	5100	5100	0
571	20230724	112400	157937840	5100	5100	5100	5100	0
572	20230724	112300	157937840	5100	5100	5100	5100	1
573	20230724	112200	157932740	5100	5090	5100	5090	400
574	20230724	112100	155893740	5100	5100	5100	5100	0
575	20230724	112000	155893740	5100	5100	5100	5100	150
576	20230724	111900	155128740	5100	5100	5100	5100	150
577	20230724	111800	154363740	5090	5100	5100	5090	135
578	20230724	111700	153676290	5100	5100	5100	5100	130
579	20230724	111600	153013290	5100	5100	5100	5100	70
580	20230724	111500	152656290	5100	5090	5100	5090	162
581	20230724	111400	151830710	5100	5100	5100	5100	0
582	20230724	111300	151830710	5100	5100	5100	5100	71
583	20230724	111200	151468610	5100	5090	5100	5090	289
584	20230724	111100	149995310	5090	5090	5090	5090	0
585	20230724	111000	149995310	5090	5090	5090	5090	149
586	20230724	110900	149236900	5100	5100	5100	5100	0
587	20230724	110800	149236900	5100	5110	5110	5100	351
588	20230724	110700	147443800	5100	5100	5100	5100	100
589	20230724	110600	146933800	5100	5100	5100	5100	11
590	20230724	110500	146877700	5100	5100	5100	5100	100
591	20230724	110400	146367700	5100	5100	5100	5100	220
592	20230724	110300	145245700	5100	5100	5100	5100	121
593	20230724	110200	144628600	5100	5100	5100	5100	100
594	20230724	110100	144118600	5100	5100	5100	5100	10
595	20230724	110000	144067600	5100	5100	5100	5100	90
596	20230724	105900	143608600	5100	5100	5100	5100	111
597	20230724	105800	143042500	5100	5100	5100	5100	100
598	20230724	105700	142532500	5090	5100	5100	5090	1100
599	20230724	105600	136932610	5100	5100	5100	5100	11
600	20230724	105500	136876510	5100	5100	5100	5100	0
601	20230724	105400	136876510	5100	5100	5100	5100	2612
602	20230724	105300	123555310	5090	5090	5090	5090	703
603	20230724	105200	119977040	5090	5090	5090	5090	100
604	20230724	105100	119468040	5100	5100	5100	5100	184
605	20230724	105000	118529640	5100	5090	5100	5090	217
606	20230724	104900	117423940	5090	5100	5100	5090	194
607	20230724	104800	116434650	5100	5100	5100	5100	39
608	20230724	104700	116235750	5100	5100	5100	5100	100
609	20230724	104600	115725750	5110	5100	5110	5100	321
610	20230724	104500	114085650	5100	5100	5100	5100	100
611	20230724	104400	113575650	5100	5100	5100	5100	0
612	20230724	104300	113575650	5100	5090	5100	5090	122
613	20230724	104200	112953670	5090	5090	5090	5090	100
614	20230724	104100	112444670	5110	5110	5110	5110	1
615	20230724	104000	112439560	5110	5110	5110	5090	121
616	20230724	103900	111822490	5110	5100	5110	5100	329
617	20230724	103800	110141580	5100	5110	5110	5100	116
618	20230724	103700	109549970	5110	5110	5110	5110	75
619	20230724	103600	109166720	5100	5090	5110	5090	622
620	20230724	103500	105999420	5090	5110	5110	5090	127
621	20230724	103400	105352790	5110	5110	5110	5110	0
622	20230724	103300	105352790	5110	5100	5110	5090	346
623	20230724	103200	103589060	5110	5110	5110	5110	339
624	20230724	103100	101856770	5100	5110	5110	5100	115
625	20230724	103000	101270120	5110	5100	5110	5100	118
626	20230724	102900	100668300	5110	5110	5110	5110	0
627	20230724	102800	100668300	5110	5100	5110	5100	400
628	20230724	102700	98625300	5100	5100	5100	5100	0
629	20230724	102600	98625300	5100	5100	5100	5100	122
630	20230724	102500	98003100	5090	5090	5090	5090	100
631	20230724	102400	97494100	5100	5100	5100	5100	40
632	20230724	102300	97290100	5100	5100	5100	5100	105
633	20230724	102200	96754600	5110	5110	5110	5110	0
634	20230724	102100	96754600	5110	5110	5110	5110	300
635	20230724	102000	95221600	5110	5110	5110	5110	38
636	20230724	101900	95027420	5110	5110	5110	5110	22
637	20230724	101800	94915000	5110	5120	5120	5110	400
638	20230724	101700	92868000	5110	5120	5120	5110	443
639	20230724	101600	90604200	5110	5110	5110	5110	100
640	20230724	101500	90093200	5120	5110	5120	5110	270
641	20230724	101400	88711800	5120	5110	5120	5110	2872
642	20230724	101300	74032860	5110	5110	5110	5110	101
643	20230724	101200	73516750	5110	5110	5110	5110	11
644	20230724	101100	73460540	5110	5120	5120	5110	151
645	20230724	101000	72688920	5120	5110	5120	5110	400
646	20230724	100900	70641920	5120	5120	5120	5120	0
647	20230724	100800	70641920	5120	5120	5120	5120	0
648	20230724	100700	70641920	5120	5110	5120	5110	417
649	20230724	100600	68508050	5110	5110	5110	5110	10
650	20230724	100500	68456950	5110	5110	5110	5110	1334
651	20230724	100400	61640210	5110	5110	5110	5110	1058
652	20230724	100300	56233830	5100	5100	5100	5100	242
653	20230724	100200	54999630	5090	5090	5090	5090	11
654	20230724	100100	54943640	5090	5090	5090	5090	0
655	20230724	100000	54943640	5090	5090	5100	5090	412
656	20230724	095900	52843560	5100	5100	5100	5100	31
657	20230724	095800	52685460	5100	5100	5100	5100	0
658	20230724	095700	52685460	5100	5100	5100	5100	0
659	20230724	095600	52685460	5100	5090	5100	5090	322
660	20230724	095500	51043480	5090	5090	5090	5090	0
661	20230724	095400	51043480	5090	5090	5090	5090	141
662	20230724	095300	50325790	5100	5090	5100	5090	101
663	20230724	095200	49811690	5090	5080	5090	5080	30
664	20230724	095100	49659100	5090	5090	5090	5090	257
665	20230724	095000	48350970	5090	5090	5090	5090	0
666	20230724	094900	48350970	5090	5100	5100	5090	354
667	20230724	094800	46546110	5100	5100	5100	5100	2
668	20230724	094700	46535910	5100	5100	5100	5100	0
669	20230724	094600	46535910	5100	5090	5100	5090	14
670	20230724	094500	46464620	5100	5100	5100	5090	305
671	20230724	094400	44909140	5100	5100	5100	5100	3
672	20230724	094300	44893840	5090	5090	5090	5090	108
673	20230724	094200	44344120	5100	5100	5100	5090	325
674	20230724	094100	42686730	5100	5100	5100	5100	3
675	20230724	094000	42671430	5100	5100	5100	5100	0
676	20230724	093900	42671430	5100	5100	5100	5100	1
677	20230724	093800	42666330	5100	5090	5100	5090	310
678	20230724	093700	41085430	5100	5100	5100	5100	10
679	20230724	093600	41034430	5100	5100	5100	5100	0
680	20230724	093500	41034430	5100	5100	5100	5100	0
681	20230724	093400	41034430	5100	5100	5100	5100	301
682	20230724	093300	39499330	5100	5100	5100	5100	1
683	20230724	093200	39494230	5100	5100	5100	5100	10
684	20230724	093100	39443230	5100	5100	5100	5100	300
685	20230724	093000	37913230	5090	5100	5100	5090	55
686	20230724	092900	37632900	5100	5100	5100	5100	379
687	20230724	092800	35700000	5100	5100	5100	5100	1
688	20230724	092700	35694900	5100	5100	5100	5100	300
689	20230724	092600	34164900	5090	5090	5090	5090	32
690	20230724	092500	34002020	5100	5100	5100	5100	0
691	20230724	092400	34002020	5100	5100	5100	5100	300
692	20230724	092300	32472020	5090	5090	5090	5090	0
693	20230724	092200	32472020	5090	5090	5090	5090	36
694	20230724	092100	32288780	5090	5090	5090	5080	283
695	20230724	092000	30848560	5090	5090	5090	5090	200
696	20230724	091900	29830560	5090	5090	5090	5090	34
697	20230724	091800	29657500	5100	5100	5100	5100	1
698	20230724	091700	29652400	5080	5080	5080	5080	300
699	20230724	091600	28128400	5080	5080	5080	5080	0
700	20230724	091500	28128400	5080	5080	5080	5080	0
701	20230724	091400	28128400	5080	5090	5090	5080	1676
702	20230724	091300	19614250	5100	5080	5100	5080	202
703	20230724	091200	18588050	5080	5090	5090	5080	200
704	20230724	091100	17571150	5090	5090	5090	5090	0
705	20230724	091000	17571150	5090	5090	5090	5090	9
706	20230724	090900	17525340	5090	5080	5090	5080	362
707	20230724	090800	15686240	5090	5090	5090	5090	6
708	20230724	090700	15655700	5090	5090	5090	5090	500
709	20230724	090600	13110700	5090	5090	5090	5090	1
710	20230724	090500	13105610	5090	5090	5090	5090	24
711	20230724	090400	12983450	5080	5080	5080	5080	75
712	20230724	090300	12602450	5080	5100	5100	5080	301
713	20230724	090200	11072350	5100	5090	5100	5090	1505
714	20230724	090100	3411860	5090	5100	5100	5090	139
715	20230724	090000	2703960	5090	5100	5100	5090	531