KissMeData/110990/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	195000	1121909020	9860	9860	9860	9860	1520
3	20230724	194900	1121909020	9860	9860	9860	9860	0
4	20230724	194800	1121909020	9860	9860	9860	9860	0
5	20230724	194700	1121909020	9860	9860	9860	9860	0
6	20230724	194600	1121909020	9860	9860	9860	9860	0
7	20230724	194500	1121909020	9860	9860	9860	9860	0
8	20230724	194400	1121909020	9860	9860	9860	9860	0
9	20230724	194300	1121909020	9860	9860	9860	9860	0
10	20230724	194200	1121909020	9860	9860	9860	9860	0
11	20230724	194100	1121909020	9860	9860	9860	9860	0
12	20230724	194000	1121909020	9860	9860	9860	9860	0
13	20230724	193900	1121909020	9860	9860	9860	9860	0
14	20230724	193800	1121909020	9860	9860	9860	9860	0
15	20230724	193700	1121909020	9860	9860	9860	9860	0
16	20230724	193600	1121909020	9860	9860	9860	9860	0
17	20230724	193500	1121909020	9860	9860	9860	9860	0
18	20230724	193400	1121909020	9860	9860	9860	9860	0
19	20230724	193300	1121909020	9860	9860	9860	9860	0
20	20230724	193200	1121909020	9860	9860	9860	9860	0
21	20230724	193100	1121909020	9860	9860	9860	9860	0
22	20230724	193000	1121909020	9860	9860	9860	9860	0
23	20230724	192900	1121909020	9860	9860	9860	9860	0
24	20230724	192800	1121909020	9860	9860	9860	9860	0
25	20230724	192700	1121909020	9860	9860	9860	9860	0
26	20230724	192600	1121909020	9860	9860	9860	9860	0
27	20230724	192500	1121909020	9860	9860	9860	9860	0
28	20230724	192400	1121909020	9860	9860	9860	9860	0
29	20230724	192300	1121909020	9860	9860	9860	9860	0
30	20230724	192200	1121909020	9860	9860	9860	9860	0
31	20230724	192100	1121909020	9860	9860	9860	9860	0
32	20230724	192000	1121909020	9860	9860	9860	9860	1520
33	20230724	191900	1121909020	9860	9860	9860	9860	0
34	20230724	191800	1121909020	9860	9860	9860	9860	0
35	20230724	191700	1121909020	9860	9860	9860	9860	0
36	20230724	191600	1121909020	9860	9860	9860	9860	0
37	20230724	191500	1121909020	9860	9860	9860	9860	0
38	20230724	191400	1121909020	9860	9860	9860	9860	0
39	20230724	191300	1121909020	9860	9860	9860	9860	0
40	20230724	191200	1121909020	9860	9860	9860	9860	0
41	20230724	191100	1121909020	9860	9860	9860	9860	0
42	20230724	191000	1121909020	9860	9860	9860	9860	0
43	20230724	190900	1121909020	9860	9860	9860	9860	0
44	20230724	190800	1121909020	9860	9860	9860	9860	0
45	20230724	190700	1121909020	9860	9860	9860	9860	0
46	20230724	190600	1121909020	9860	9860	9860	9860	0
47	20230724	190500	1121909020	9860	9860	9860	9860	0
48	20230724	190400	1121909020	9860	9860	9860	9860	0
49	20230724	190300	1121909020	9860	9860	9860	9860	0
50	20230724	190200	1121909020	9860	9860	9860	9860	0
51	20230724	190100	1121909020	9860	9860	9860	9860	0
52	20230724	190000	1121909020	9860	9860	9860	9860	0
53	20230724	185900	1121909020	9860	9860	9860	9860	0
54	20230724	185800	1121909020	9860	9860	9860	9860	0
55	20230724	185700	1121909020	9860	9860	9860	9860	0
56	20230724	185600	1121909020	9860	9860	9860	9860	0
57	20230724	185500	1121909020	9860	9860	9860	9860	0
58	20230724	185400	1121909020	9860	9860	9860	9860	0
59	20230724	185300	1121909020	9860	9860	9860	9860	0
60	20230724	185200	1121909020	9860	9860	9860	9860	0
61	20230724	185100	1121909020	9860	9860	9860	9860	0
62	20230724	185000	1121909020	9860	9860	9860	9860	1520
63	20230724	184900	1121909020	9860	9860	9860	9860	0
64	20230724	184800	1121909020	9860	9860	9860	9860	0
65	20230724	184700	1121909020	9860	9860	9860	9860	0
66	20230724	184600	1121909020	9860	9860	9860	9860	0
67	20230724	184500	1121909020	9860	9860	9860	9860	0
68	20230724	184400	1121909020	9860	9860	9860	9860	0
69	20230724	184300	1121909020	9860	9860	9860	9860	0
70	20230724	184200	1121909020	9860	9860	9860	9860	0
71	20230724	184100	1121909020	9860	9860	9860	9860	0
72	20230724	184000	1121909020	9860	9860	9860	9860	0
73	20230724	183900	1121909020	9860	9860	9860	9860	0
74	20230724	183800	1121909020	9860	9860	9860	9860	0
75	20230724	183700	1121909020	9860	9860	9860	9860	0
76	20230724	183600	1121909020	9860	9860	9860	9860	0
77	20230724	183500	1121909020	9860	9860	9860	9860	0
78	20230724	183400	1121909020	9860	9860	9860	9860	0
79	20230724	183300	1121909020	9860	9860	9860	9860	0
80	20230724	183200	1121909020	9860	9860	9860	9860	0
81	20230724	183100	1121909020	9860	9860	9860	9860	0
82	20230724	183000	1121909020	9860	9860	9860	9860	0
83	20230724	182900	1121909020	9860	9860	9860	9860	0
84	20230724	182800	1121909020	9860	9860	9860	9860	0
85	20230724	182700	1121909020	9860	9860	9860	9860	0
86	20230724	182600	1121909020	9860	9860	9860	9860	0
87	20230724	182500	1121909020	9860	9860	9860	9860	0
88	20230724	182400	1121909020	9860	9860	9860	9860	0
89	20230724	182300	1121909020	9860	9860	9860	9860	0
90	20230724	182200	1121909020	9860	9860	9860	9860	0
91	20230724	182100	1121909020	9860	9860	9860	9860	0
92	20230724	182000	1121909020	9860	9860	9860	9860	1520
93	20230724	181900	1121909020	9860	9860	9860	9860	0
94	20230724	181800	1121909020	9860	9860	9860	9860	0
95	20230724	181700	1121909020	9860	9860	9860	9860	0
96	20230724	181600	1121909020	9860	9860	9860	9860	0
97	20230724	181500	1121909020	9860	9860	9860	9860	0
98	20230724	181400	1121909020	9860	9860	9860	9860	0
99	20230724	181300	1121909020	9860	9860	9860	9860	0
100	20230724	181200	1121909020	9860	9860	9860	9860	0
101	20230724	181100	1121909020	9860	9860	9860	9860	0
102	20230724	181000	1121909020	9860	9860	9860	9860	0
103	20230724	180900	1121909020	9860	9860	9860	9860	0
104	20230724	180800	1121909020	9860	9860	9860	9860	0
105	20230724	180700	1121909020	9860	9860	9860	9860	0
106	20230724	180600	1121909020	9860	9860	9860	9860	0
107	20230724	180500	1121909020	9860	9860	9860	9860	0
108	20230724	180400	1121909020	9860	9860	9860	9860	0
109	20230724	180300	1121909020	9860	9860	9860	9860	0
110	20230724	180200	1121909020	9860	9860	9860	9860	0
111	20230724	180100	1121909020	9860	9860	9860	9860	0
112	20230724	180000	1121909020	9860	9860	9860	9860	0
113	20230724	175900	1121909020	9860	9860	9860	9860	0
114	20230724	175800	1121909020	9860	9860	9860	9860	0
115	20230724	175700	1121909020	9860	9860	9860	9860	0
116	20230724	175600	1121909020	9860	9860	9860	9860	0
117	20230724	175500	1121909020	9860	9860	9860	9860	0
118	20230724	175400	1121909020	9860	9860	9860	9860	0
119	20230724	175300	1121909020	9860	9860	9860	9860	0
120	20230724	175200	1121909020	9860	9860	9860	9860	0
121	20230724	175100	1121909020	9860	9860	9860	9860	0
122	20230724	175000	1121909020	9860	9860	9860	9860	1520
123	20230724	174900	1121909020	9860	9860	9860	9860	0
124	20230724	174800	1121909020	9860	9860	9860	9860	0
125	20230724	174700	1121909020	9860	9860	9860	9860	0
126	20230724	174600	1121909020	9860	9860	9860	9860	0
127	20230724	174500	1121909020	9860	9860	9860	9860	0
128	20230724	174400	1121909020	9860	9860	9860	9860	0
129	20230724	174300	1121909020	9860	9860	9860	9860	0
130	20230724	174200	1121909020	9860	9860	9860	9860	0
131	20230724	174100	1121909020	9860	9860	9860	9860	0
132	20230724	174000	1121909020	9860	9860	9860	9860	0
133	20230724	173900	1121909020	9860	9860	9860	9860	0
134	20230724	173800	1121909020	9860	9860	9860	9860	0
135	20230724	173700	1121909020	9860	9860	9860	9860	0
136	20230724	173600	1121909020	9860	9860	9860	9860	0
137	20230724	173500	1121909020	9860	9860	9860	9860	0
138	20230724	173400	1121909020	9860	9860	9860	9860	0
139	20230724	173300	1121909020	9860	9860	9860	9860	0
140	20230724	173200	1121909020	9860	9860	9860	9860	0
141	20230724	173100	1121909020	9860	9860	9860	9860	0
142	20230724	173000	1121909020	9860	9860	9860	9860	0
143	20230724	172900	1121909020	9860	9860	9860	9860	0
144	20230724	172800	1121909020	9860	9860	9860	9860	0
145	20230724	172700	1121909020	9860	9860	9860	9860	0
146	20230724	172600	1121909020	9860	9860	9860	9860	0
147	20230724	172500	1121909020	9860	9860	9860	9860	0
148	20230724	172400	1121909020	9860	9860	9860	9860	0
149	20230724	172300	1121909020	9860	9860	9860	9860	0
150	20230724	172200	1121909020	9860	9860	9860	9860	0
151	20230724	172100	1121909020	9860	9860	9860	9860	0
152	20230724	172000	1121909020	9860	9860	9860	9860	1520
153	20230724	171900	1121909020	9860	9860	9860	9860	0
154	20230724	171800	1121909020	9860	9860	9860	9860	0
155	20230724	171700	1121909020	9860	9860	9860	9860	0
156	20230724	171600	1121909020	9860	9860	9860	9860	0
157	20230724	171500	1121909020	9860	9860	9860	9860	0
158	20230724	171400	1121909020	9860	9860	9860	9860	0
159	20230724	171300	1121909020	9860	9860	9860	9860	0
160	20230724	171200	1121909020	9860	9860	9860	9860	0
161	20230724	171100	1121909020	9860	9860	9860	9860	0
162	20230724	171000	1121909020	9860	9860	9860	9860	0
163	20230724	170900	1121909020	9860	9860	9860	9860	0
164	20230724	170800	1121909020	9860	9860	9860	9860	0
165	20230724	170700	1121909020	9860	9860	9860	9860	0
166	20230724	170600	1121909020	9860	9860	9860	9860	0
167	20230724	170500	1121909020	9860	9860	9860	9860	0
168	20230724	170400	1121909020	9860	9860	9860	9860	0
169	20230724	170300	1121909020	9860	9860	9860	9860	0
170	20230724	170200	1121909020	9860	9860	9860	9860	0
171	20230724	170100	1121909020	9860	9860	9860	9860	0
172	20230724	170000	1121909020	9860	9860	9860	9860	0
173	20230724	165900	1121909020	9860	9860	9860	9860	0
174	20230724	165800	1121909020	9860	9860	9860	9860	0
175	20230724	165700	1121909020	9860	9860	9860	9860	0
176	20230724	165600	1121909020	9860	9860	9860	9860	0
177	20230724	165500	1121909020	9860	9860	9860	9860	0
178	20230724	165400	1121909020	9860	9860	9860	9860	0
179	20230724	165300	1121909020	9860	9860	9860	9860	0
180	20230724	165200	1121909020	9860	9860	9860	9860	0
181	20230724	165100	1121909020	9860	9860	9860	9860	0
182	20230724	165000	1121909020	9860	9860	9860	9860	1520
183	20230724	164900	1121909020	9860	9860	9860	9860	0
184	20230724	164800	1121909020	9860	9860	9860	9860	0
185	20230724	164700	1121909020	9860	9860	9860	9860	0
186	20230724	164600	1121909020	9860	9860	9860	9860	0
187	20230724	164500	1121909020	9860	9860	9860	9860	0
188	20230724	164400	1121909020	9860	9860	9860	9860	0
189	20230724	164300	1121909020	9860	9860	9860	9860	0
190	20230724	164200	1121909020	9860	9860	9860	9860	0
191	20230724	164100	1121909020	9860	9860	9860	9860	0
192	20230724	164000	1121909020	9860	9860	9860	9860	0
193	20230724	163900	1121909020	9860	9860	9860	9860	0
194	20230724	163800	1121909020	9860	9860	9860	9860	0
195	20230724	163700	1121909020	9860	9860	9860	9860	0
196	20230724	163600	1121909020	9860	9860	9860	9860	0
197	20230724	163500	1121909020	9860	9860	9860	9860	0
198	20230724	163400	1121909020	9860	9860	9860	9860	0
199	20230724	163300	1121909020	9860	9860	9860	9860	0
200	20230724	163200	1121909020	9860	9860	9860	9860	0
201	20230724	163100	1121909020	9860	9860	9860	9860	0
202	20230724	163000	1121909020	9860	9860	9860	9860	0
203	20230724	162900	1121909020	9860	9860	9860	9860	0
204	20230724	162800	1121909020	9860	9860	9860	9860	0
205	20230724	162700	1121909020	9860	9860	9860	9860	0
206	20230724	162600	1121909020	9860	9860	9860	9860	0
207	20230724	162500	1121909020	9860	9860	9860	9860	0
208	20230724	162400	1121909020	9860	9860	9860	9860	0
209	20230724	162300	1121909020	9860	9860	9860	9860	0
210	20230724	162200	1121909020	9860	9860	9860	9860	0
211	20230724	162100	1121909020	9860	9860	9860	9860	0
212	20230724	162000	1121909020	9860	9860	9860	9860	1520
213	20230724	161900	1121909020	9860	9860	9860	9860	0
214	20230724	161800	1121909020	9860	9860	9860	9860	0
215	20230724	161700	1121909020	9860	9860	9860	9860	0
216	20230724	161600	1121909020	9860	9860	9860	9860	0
217	20230724	161500	1121909020	9860	9860	9860	9860	0
218	20230724	161400	1121909020	9860	9860	9860	9860	0
219	20230724	161300	1121909020	9860	9860	9860	9860	0
220	20230724	161200	1121909020	9860	9860	9860	9860	0
221	20230724	161100	1121909020	9860	9860	9860	9860	0
222	20230724	161000	1121909020	9860	9860	9860	9860	0
223	20230724	160900	1121909020	9860	9860	9860	9860	0
224	20230724	160800	1121909020	9860	9860	9860	9860	0
225	20230724	160700	1121909020	9860	9860	9860	9860	0
226	20230724	160600	1121909020	9860	9860	9860	9860	0
227	20230724	160500	1121909020	9860	9860	9860	9860	0
228	20230724	160400	1121909020	9860	9860	9860	9860	0
229	20230724	160300	1121909020	9860	9860	9860	9860	0
230	20230724	160200	1121909020	9860	9860	9860	9860	0
231	20230724	160100	1121909020	9860	9860	9860	9860	0
232	20230724	160000	1121909020	9860	9860	9860	9860	0
233	20230724	155900	1121909020	9860	9860	9860	9860	0
234	20230724	155800	1121909020	9860	9860	9860	9860	0
235	20230724	155700	1121909020	9860	9860	9860	9860	0
236	20230724	155600	1121909020	9860	9860	9860	9860	0
237	20230724	155500	1121909020	9860	9860	9860	9860	0
238	20230724	155400	1121909020	9860	9860	9860	9860	0
239	20230724	155300	1121909020	9860	9860	9860	9860	0
240	20230724	155200	1121909020	9860	9860	9860	9860	0
241	20230724	155100	1121909020	9860	9860	9860	9860	0
242	20230724	155000	1121909020	9860	9860	9860	9860	1520
243	20230724	154900	1121909020	9860	9860	9860	9860	0
244	20230724	154800	1121909020	9860	9860	9860	9860	0
245	20230724	154700	1121909020	9860	9860	9860	9860	0
246	20230724	154600	1121909020	9860	9860	9860	9860	0
247	20230724	154500	1121909020	9860	9860	9860	9860	0
248	20230724	154400	1121909020	9860	9860	9860	9860	0
249	20230724	154300	1121909020	9860	9860	9860	9860	0
250	20230724	154200	1121909020	9860	9860	9860	9860	0
251	20230724	154100	1121909020	9860	9860	9860	9860	0
252	20230724	154000	1121909020	9860	9860	9860	9860	0
253	20230724	153900	1121909020	9860	9860	9860	9860	0
254	20230724	153800	1121909020	9860	9860	9860	9860	0
255	20230724	153700	1121909020	9860	9860	9860	9860	0
256	20230724	153600	1121909020	9860	9860	9860	9860	0
257	20230724	153500	1121909020	9860	9860	9860	9860	0
258	20230724	153400	1121909020	9860	9860	9860	9860	0
259	20230724	153300	1121909020	9860	9860	9860	9860	0
260	20230724	153200	1121909020	9860	9860	9860	9860	0
261	20230724	153100	1121909020	9860	9860	9860	9860	0
262	20230724	153000	1121909020	9860	9860	9860	9860	1520
263	20230724	152900	1106921820	9890	9890	9890	9890	0
264	20230724	152800	1106921820	9890	9890	9890	9890	0
265	20230724	152700	1106921820	9890	9890	9890	9890	0
266	20230724	152600	1106921820	9890	9890	9890	9890	0
267	20230724	152500	1106921820	9890	9890	9890	9890	0
268	20230724	152400	1106921820	9890	9890	9890	9890	0
269	20230724	152300	1106921820	9890	9890	9890	9890	0
270	20230724	152200	1106921820	9890	9890	9890	9890	0
271	20230724	152100	1106921820	9890	9890	9890	9890	0
272	20230724	152000	1106921820	9890	9890	9890	9890	0
273	20230724	151900	1106921820	9890	9890	9890	9890	122
274	20230724	151800	1105715240	9890	9890	9890	9890	184
275	20230724	151700	1103895480	9890	9890	9890	9890	584
276	20230724	151600	1098119720	9880	9880	9880	9880	346
277	20230724	151500	1094701240	9880	9880	9880	9870	793
278	20230724	151400	1086871410	9870	9880	9880	9870	603
279	20230724	151300	1080918600	9870	9870	9870	9870	460
280	20230724	151200	1076378400	9870	9870	9870	9870	1063
281	20230724	151100	1065886590	9880	9830	9880	9830	584
282	20230724	151000	1060118330	9820	9870	9870	9820	409
283	20230724	150900	1056085500	9870	9880	9880	9870	760
284	20230724	150800	1048579200	9870	9870	9880	9870	1196
285	20230724	150700	1036768860	9870	9780	9870	9780	2211
286	20230724	150600	1015072050	9780	9790	9790	9780	132
287	20230724	150500	1013780070	9700	9760	9760	9700	198
288	20230724	150400	1011849980	9780	9760	9780	9760	131
289	20230724	150300	1010568980	9770	9790	9790	9770	242
290	20230724	150200	1008203800	9800	9800	9800	9800	0
291	20230724	150100	1008203800	9800	9800	9800	9800	0
292	20230724	150000	1008203800	9800	9780	9800	9780	132
293	20230724	145900	1006911470	9780	9800	9800	9780	476
294	20230724	145800	1002251440	9800	9810	9810	9800	328
295	20230724	145700	999036700	9830	9830	9830	9830	134
296	20230724	145600	997719480	9830	9820	9830	9820	64
297	20230724	145500	997090520	9830	9850	9850	9830	63
298	20230724	145400	996471030	9860	9860	9860	9860	0
299	20230724	145300	996471030	9860	9860	9870	9860	242
300	20230724	145200	994084730	9870	9870	9870	9870	42
301	20230724	145100	993670190	9880	9880	9880	9880	0
302	20230724	145000	993670190	9880	9880	9880	9880	122
303	20230724	144900	992464830	9880	9880	9880	9880	42
304	20230724	144800	992049870	9850	9850	9850	9850	0
305	20230724	144700	992049870	9850	9840	9850	9840	17
306	20230724	144600	991882510	9840	9830	9840	9830	323
307	20230724	144500	988704800	9790	9840	9840	9790	43
308	20230724	144400	988281730	9830	9810	9830	9790	1624
309	20230724	144300	972331340	9840	9840	9840	9840	0
310	20230724	144200	972331340	9840	9770	9840	9770	190
311	20230724	144100	970467070	9770	9770	9770	9770	34
312	20230724	144000	970134890	9770	9770	9770	9770	99
313	20230724	143900	969167660	9800	9790	9800	9790	2242
314	20230724	143800	947204120	9760	9760	9760	9760	97
315	20230724	143700	946257400	9760	9760	9760	9760	200
316	20230724	143600	944305400	9760	9760	9760	9760	190
317	20230724	143500	942451000	9760	9750	9760	9740	266
318	20230724	143400	939856290	9760	9790	9790	9760	86
319	20230724	143300	939014500	9790	9790	9790	9790	500
320	20230724	143200	934119500	9790	9790	9790	9790	264
321	20230724	143100	931534940	9760	9760	9760	9760	530
322	20230724	143000	926362140	9790	9790	9790	9790	0
323	20230724	142900	926362140	9790	9790	9790	9790	51
324	20230724	142800	925862850	9790	9790	9790	9790	174
325	20230724	142700	924159390	9750	9750	9760	9750	509
326	20230724	142600	919196360	9750	9750	9750	9750	703
327	20230724	142500	912342110	9740	9740	9750	9740	73
328	20230724	142400	911630640	9750	9750	9750	9740	622
329	20230724	142300	905566400	9700	9700	9700	9700	100
330	20230724	142200	904596400	9700	9700	9700	9700	112
331	20230724	142100	903510000	9700	9740	9750	9700	303
332	20230724	142000	900563870	9750	9750	9750	9750	0
333	20230724	141900	900563870	9750	9750	9750	9750	418
334	20230724	141800	896488370	9750	9710	9760	9710	1948
335	20230724	141700	877530040	9700	9700	9700	9700	236
336	20230724	141600	875240840	9700	9700	9700	9700	400
337	20230724	141500	871360840	9700	9700	9700	9700	300
338	20230724	141400	868450840	9700	9700	9700	9700	42
339	20230724	141300	868043440	9700	9660	9700	9660	836
340	20230724	141200	859958760	9660	9630	9660	9630	1125
341	20230724	141100	849106010	9630	9670	9670	9630	378
342	20230724	141000	845463790	9670	9670	9670	9670	122
343	20230724	140900	844284050	9630	9660	9660	9630	2000
344	20230724	140800	825021500	9670	9670	9670	9670	38
345	20230724	140700	824654040	9670	9670	9670	9670	42
346	20230724	140600	824247900	9670	9670	9670	9670	172
347	20230724	140500	822584660	9670	9680	9680	9670	500
348	20230724	140400	817749410	9710	9700	9710	9700	342
349	20230724	140300	814431590	9700	9670	9700	9670	3077
350	20230724	140200	784601020	9670	9670	9670	9670	653
351	20230724	140100	778286510	9670	9670	9670	9670	0
352	20230724	140000	778286510	9670	9670	9670	9670	42
353	20230724	135900	777880370	9670	9670	9670	9670	270
354	20230724	135800	775269470	9650	9650	9650	9650	1
355	20230724	135700	775259820	9690	9690	9690	9690	72
356	20230724	135600	774562140	9680	9680	9680	9680	0
357	20230724	135500	774562140	9680	9680	9680	9680	122
358	20230724	135400	773381180	9680	9680	9680	9680	42
359	20230724	135300	772974620	9700	9700	9700	9700	105
360	20230724	135200	771956120	9700	9700	9700	9700	431
361	20230724	135100	767775420	9710	9710	9710	9710	0
362	20230724	135000	767775420	9710	9660	9720	9660	1042
363	20230724	134900	757683700	9660	9660	9660	9660	0
364	20230724	134800	757683700	9660	9660	9660	9660	255
365	20230724	134700	755220400	9660	9620	9660	9620	782
366	20230724	134600	747680640	9620	9620	9620	9620	7
367	20230724	134500	747613300	9620	9620	9620	9620	322
368	20230724	134400	744515660	9600	9620	9620	9600	1341
369	20230724	134300	731635600	9620	9640	9640	9620	213
370	20230724	134200	729585700	9630	9630	9630	9630	86
371	20230724	134100	728757520	9640	9650	9650	9640	132
372	20230724	134000	727483820	9630	9640	9650	9630	387
373	20230724	133900	723755880	9650	9650	9650	9650	0
374	20230724	133800	723755880	9650	9650	9650	9650	177
375	20230724	133700	722047830	9650	9640	9650	9640	134
376	20230724	133600	720754840	9640	9640	9650	9640	86
377	20230724	133500	719925350	9650	9650	9650	9650	100
378	20230724	133400	718960350	9650	9640	9650	9640	329
379	20230724	133300	715785570	9640	9640	9650	9640	342
380	20230724	133200	712485390	9650	9650	9650	9650	2
381	20230724	133100	712466090	9690	9690	9690	9690	0
382	20230724	133000	712466090	9690	9690	9690	9690	122
383	20230724	132900	711283910	9700	9620	9700	9620	47
384	20230724	132800	710828240	9650	9620	9650	9620	447
385	20230724	132700	706519190	9700	9700	9700	9700	22
386	20230724	132600	706305790	9700	9700	9700	9700	164
387	20230724	132500	704714990	9600	9750	9750	9600	902
388	20230724	132400	696025060	9770	9770	9770	9770	1
389	20230724	132300	696015290	9790	9740	9790	9740	139
390	20230724	132200	694655330	9740	9740	9740	9740	43
391	20230724	132100	694236510	9800	9730	9800	9720	2101
392	20230724	132000	673670740	9740	9740	9740	9740	0
393	20230724	131900	673670740	9740	9730	9740	9730	164
394	20230724	131800	672073800	9710	9710	9710	9710	0
395	20230724	131700	672073800	9710	9710	9710	9710	0
396	20230724	131600	672073800	9710	9710	9710	9710	152
397	20230724	131500	670597880	9710	9620	9710	9620	59
398	20230724	131400	670026520	9670	9700	9700	9670	244
399	20230724	131300	667665240	9730	9730	9730	9730	0
400	20230724	131200	667665240	9730	9720	9730	9720	164
401	20230724	131100	666070740	9670	9680	9680	9670	119
402	20230724	131000	664919700	9700	9700	9700	9700	0
403	20230724	130900	664919700	9700	9700	9700	9700	486
404	20230724	130800	660205500	9700	9630	9700	9630	669
405	20230724	130700	653745990	9630	9620	9630	9620	423
406	20230724	130600	649674500	9610	9600	9610	9600	624
407	20230724	130500	643681720	9600	9590	9600	9590	179
408	20230724	130400	641964690	9590	9590	9590	9590	0
409	20230724	130300	641964690	9590	9590	9590	9590	563
410	20230724	130200	636565520	9600	9600	9600	9600	42
411	20230724	130100	636162320	9600	9600	9600	9600	123
412	20230724	130000	634981520	9600	9600	9600	9600	0
413	20230724	125900	634981520	9600	9600	9600	9600	0
414	20230724	125800	634981520	9600	9600	9600	9600	166
415	20230724	125700	633387920	9600	9600	9600	9600	20
416	20230724	125600	633195920	9600	9600	9600	9600	0
417	20230724	125500	633195920	9600	9600	9600	9600	42
418	20230724	125400	632792720	9600	9600	9600	9600	122
419	20230724	125300	631621520	9600	9600	9600	9600	5
420	20230724	125200	631573520	9600	9600	9600	9600	39
421	20230724	125100	631199120	9600	9600	9600	9600	42
422	20230724	125000	630795920	9600	9580	9600	9580	177
423	20230724	124900	629097820	9580	9580	9580	9580	25
424	20230724	124800	628858320	9600	9600	9600	9600	42
425	20230724	124700	628455120	9600	9590	9600	9590	122
426	20230724	124600	627283990	9590	9590	9590	9590	3
427	20230724	124500	627255220	9600	9600	9600	9600	40
428	20230724	124400	626871220	9600	9600	9600	9600	9
429	20230724	124300	626784820	9600	9600	9600	9600	122
430	20230724	124200	625613620	9600	9600	9600	9600	69
431	20230724	124100	624951220	9610	9610	9610	9610	151
432	20230724	124000	623500110	9600	9600	9600	9600	10
433	20230724	123900	623404110	9610	9600	9610	9600	122
434	20230724	123800	622232800	9600	9600	9600	9600	0
435	20230724	123700	622232800	9600	9580	9600	9580	142
436	20230724	123600	620871600	9600	9600	9600	9600	127
437	20230724	123500	619652400	9580	9580	9580	9580	123
438	20230724	123400	618474060	9590	9600	9600	9590	147
439	20230724	123300	617062910	9600	9600	9600	9600	0
440	20230724	123200	617062910	9600	9590	9600	9590	122
441	20230724	123100	615892640	9590	9590	9590	9590	42
442	20230724	123000	615489860	9580	9580	9580	9580	6
443	20230724	122900	615432380	9580	9590	9590	9580	184
444	20230724	122800	613668440	9590	9590	9590	9590	0
445	20230724	122700	613668440	9590	9590	9590	9590	43
446	20230724	122600	613256070	9600	9600	9600	9600	0
447	20230724	122500	613256070	9600	9590	9600	9590	122
448	20230724	122400	612084900	9590	9590	9590	9590	43
449	20230724	122300	611672530	9590	9590	9590	9590	24
450	20230724	122200	611442370	9600	9600	9600	9600	29
451	20230724	122100	611163970	9600	9590	9600	9590	518
452	20230724	122000	606192140	9590	9590	9590	9590	542
453	20230724	121900	600994360	9590	9590	9590	9590	20
454	20230724	121800	600802560	9590	9590	9590	9590	122
455	20230724	121700	599632580	9590	9590	9590	9590	142
456	20230724	121600	598270800	9580	9580	9590	9580	277
457	20230724	121500	595616370	9580	9580	9580	9580	200
458	20230724	121400	593700370	9580	9580	9580	9580	123
459	20230724	121300	592522030	9570	9560	9570	9560	424
460	20230724	121200	588464590	9560	9560	9560	9560	0
461	20230724	121100	588464590	9560	9570	9600	9550	522
462	20230724	121000	583471570	9630	9630	9630	9630	42
463	20230724	120900	583067110	9530	9580	9580	9530	967
464	20230724	120800	573846820	9590	9590	9590	9590	330
465	20230724	120700	570682120	9590	9580	9590	9580	122
466	20230724	120600	569513190	9580	9580	9580	9580	43
467	20230724	120500	569101250	9580	9580	9580	9580	0
468	20230724	120400	569101250	9580	9580	9580	9580	0
469	20230724	120300	569101250	9580	9570	9580	9570	548
470	20230724	120200	563853410	9570	9570	9570	9570	0
471	20230724	120100	563853410	9570	9570	9570	9570	0
472	20230724	120000	563853410	9570	9560	9570	9560	133
473	20230724	115900	562580710	9560	9530	9560	9520	1031
474	20230724	115800	552760320	9570	9570	9570	9570	0
475	20230724	115700	552760320	9570	9570	9570	9570	0
476	20230724	115600	552760320	9570	9570	9570	9570	164
477	20230724	115500	551190840	9570	9570	9570	9570	0
478	20230724	115400	551190840	9570	9570	9570	9570	0
479	20230724	115300	551190840	9570	9570	9570	9570	0
480	20230724	115200	551190840	9570	9540	9570	9540	277
481	20230724	115100	548543340	9540	9530	9540	9530	2136
482	20230724	115000	528165950	9540	9540	9540	9540	0
483	20230724	114900	528165950	9540	9550	9550	9530	1735
484	20230724	114800	511612000	9560	9560	9560	9560	607
485	20230724	114700	505809080	9570	9570	9570	9570	3
486	20230724	114600	505780370	9580	9580	9580	9580	42
487	20230724	114500	505378010	9580	9580	9580	9580	122
488	20230724	114400	504209250	9560	9570	9570	9560	201
489	20230724	114300	502287570	9580	9580	9580	9580	1
490	20230724	114200	502277990	9580	9580	9580	9580	164
491	20230724	114100	500706870	9570	9570	9570	9570	0
492	20230724	114000	500706870	9570	9580	9580	9570	210
493	20230724	113900	498697070	9580	9590	9590	9580	115
494	20230724	113800	497594950	9590	9590	9590	9590	122
495	20230724	113700	496424970	9590	9590	9590	9590	0
496	20230724	113600	496424970	9590	9590	9590	9590	0
497	20230724	113500	496424970	9590	9590	9590	9590	42
498	20230724	113400	496022190	9590	9580	9590	9580	122
499	20230724	113300	494852960	9580	9580	9580	9580	3
500	20230724	113200	494824220	9570	9570	9570	9570	20
501	20230724	113100	494632820	9580	9580	9580	9580	122
502	20230724	113000	493464060	9580	9580	9580	9580	0
503	20230724	112900	493464060	9580	9580	9580	9580	0
504	20230724	112800	493464060	9580	9580	9580	9580	181
505	20230724	112700	491730080	9580	9560	9580	9560	170
506	20230724	112600	490102500	9560	9560	9560	9560	65
507	20230724	112500	489481100	9560	9580	9580	9560	646
508	20230724	112400	483293170	9570	9570	9570	9570	20
509	20230724	112300	483101770	9580	9560	9580	9560	400
510	20230724	112200	479273350	9570	9570	9570	9570	0
511	20230724	112100	479273350	9570	9560	9570	9560	242
512	20230724	112000	476959410	9620	9560	9620	9560	222
513	20230724	111900	474831770	9550	9590	9590	9550	1000
514	20230724	111800	465275710	9600	9590	9600	9590	204
515	20230724	111700	463317350	9560	9560	9560	9560	500
516	20230724	111600	458537350	9590	9560	9590	9560	200
517	20230724	111500	456622450	9580	9580	9580	9580	0
518	20230724	111400	456622450	9580	9580	9580	9580	145
519	20230724	111300	455233350	9580	9580	9580	9580	126
520	20230724	111200	454026270	9580	9570	9580	9560	635
521	20230724	111100	447948770	9580	9580	9580	9580	92
522	20230724	111000	447067410	9580	9580	9580	9580	100
523	20230724	110900	446109410	9580	9590	9590	9580	310
524	20230724	110800	443138390	9580	9590	9590	9580	87
525	20230724	110700	442304510	9590	9590	9590	9590	570
526	20230724	110600	436838210	9640	9640	9640	9640	0
527	20230724	110500	436838210	9640	9610	9640	9590	567
528	20230724	110400	431394050	9600	9650	9650	9600	62
529	20230724	110300	430796750	9600	9650	9650	9600	138
530	20230724	110200	429470950	9650	9650	9650	9650	172
531	20230724	110100	427811150	9650	9650	9650	9650	42
532	20230724	110000	427405850	9650	9650	9650	9650	0
533	20230724	105900	427405850	9650	9650	9650	9650	0
534	20230724	105800	427405850	9650	9610	9650	9600	164
535	20230724	105700	425825340	9650	9650	9650	9650	43
536	20230724	105600	425410390	9650	9650	9650	9650	0
537	20230724	105500	425410390	9650	9670	9670	9650	225
538	20230724	105400	423236700	9610	9620	9620	9610	164
539	20230724	105300	421660240	9620	9630	9630	9620	783
540	20230724	105200	414124040	9630	9680	9680	9630	79
541	20230724	105100	413363020	9680	9640	9680	9640	241
542	20230724	105000	411034940	9690	9720	9720	9690	62
543	20230724	104900	410433560	9740	9740	9740	9740	16
544	20230724	104800	410277720	9680	9680	9680	9680	44
545	20230724	104700	409851800	9680	9680	9680	9680	164
546	20230724	104600	408264280	9640	9640	9640	9640	0
547	20230724	104500	408264280	9640	9640	9640	9640	185
548	20230724	104400	406480880	9670	9670	9670	9670	122
549	20230724	104300	405301140	9640	9660	9670	9640	113
550	20230724	104200	404210300	9670	9670	9670	9670	0
551	20230724	104100	404210300	9670	9670	9670	9670	136
552	20230724	104000	402895180	9670	9660	9670	9660	264
553	20230724	103900	400343300	9660	9660	9660	9660	100
554	20230724	103800	399377300	9660	9650	9660	9650	236
555	20230724	103700	397098540	9650	9650	9650	9650	312
556	20230724	103600	394087740	9660	9650	9660	9650	268
557	20230724	103500	391499900	9650	9740	9740	9650	305
558	20230724	103400	388556200	9670	9670	9670	9670	547
559	20230724	103300	383266710	9670	9740	9750	9670	211
560	20230724	103200	381211680	9750	9750	9750	9750	0
561	20230724	103100	381211680	9750	9750	9750	9750	0
562	20230724	103000	381211680	9750	9750	9750	9750	42
563	20230724	102900	380802180	9740	9720	9740	9720	122
564	20230724	102800	379614620	9720	9720	9720	9720	0
565	20230724	102700	379614620	9720	9720	9720	9720	0
566	20230724	102600	379614620	9720	9720	9720	9720	164
567	20230724	102500	378020540	9750	9750	9750	9750	0
568	20230724	102400	378020540	9750	9740	9750	9740	210
569	20230724	102300	375975040	9740	9740	9740	9740	42
570	20230724	102200	375565960	9710	9740	9750	9710	322
571	20230724	102100	372435560	9750	9750	9750	9750	0
572	20230724	102000	372435560	9750	9750	9750	9750	0
573	20230724	101900	372435560	9750	9750	9750	9750	43
574	20230724	101800	372016310	9750	9750	9750	9750	122
575	20230724	101700	370826810	9750	9750	9750	9750	0
576	20230724	101600	370826810	9750	9750	9750	9750	192
577	20230724	101500	368954810	9710	9750	9790	9710	504
578	20230724	101400	364036650	9750	9750	9750	9710	1707
579	20230724	101300	347442530	9750	9780	9780	9750	54
580	20230724	101200	346915490	9800	9810	9920	9790	309
581	20230724	101100	343881880	10000	9750	10000	9740	1609
582	20230724	101000	328033200	9750	9850	9850	9750	596
583	20230724	100900	322194260	9940	9980	9980	9940	86
584	20230724	100800	321336020	10000	9650	10000	9650	5339
585	20230724	100700	268407140	9550	9640	9640	9550	201
586	20230724	100600	266487060	9640	9640	9640	9640	0
587	20230724	100500	266487060	9640	9620	9640	9550	591
588	20230724	100400	260818070	9620	9620	9620	9620	10
589	20230724	100300	260721870	9550	9600	9600	9550	800
590	20230724	100200	253067430	9640	9640	9640	9640	42
591	20230724	100100	252662550	9640	9640	9640	9640	0
592	20230724	100000	252662550	9640	9610	9640	9590	372
593	20230724	095900	249087010	9610	9600	9610	9600	405
594	20230724	095800	245195210	9600	9610	9610	9600	319
595	20230724	095700	242132490	9640	9600	9640	9600	201
596	20230724	095600	240198010	9600	9600	9600	9600	21
597	20230724	095500	239996410	9610	9610	9610	9610	63
598	20230724	095400	239390980	9610	9580	9610	9580	237
599	20230724	095300	237114140	9610	9610	9610	9610	122
600	20230724	095200	235941720	9540	9650	9650	9540	369
601	20230724	095100	232411960	9650	9610	9650	9530	1273
602	20230724	095000	220196750	9650	9650	9650	9650	0
603	20230724	094900	220196750	9650	9650	9650	9610	823
604	20230724	094800	212279000	9650	9650	9650	9650	42
605	20230724	094700	211873700	9650	9650	9650	9650	12
606	20230724	094600	211757900	9650	9650	9650	9650	122
607	20230724	094500	210580600	9650	9650	9650	9650	42
608	20230724	094400	210175300	9650	9630	9650	9630	30
609	20230724	094300	209886000	9620	9630	9630	9620	41
610	20230724	094200	209491180	9650	9650	9650	9650	125
611	20230724	094100	208284930	9650	9630	9650	9620	351
612	20230724	094000	204904330	9660	9660	9670	9660	102
613	20230724	093900	203918900	9660	9660	9660	9660	252
614	20230724	093800	201484580	9650	9650	9650	9650	242
615	20230724	093700	199149280	9630	9630	9630	9630	6
616	20230724	093600	199091500	9650	9650	9650	9650	0
617	20230724	093500	199091500	9650	9650	9650	9650	123
618	20230724	093400	197904550	9650	9650	9650	9620	89
619	20230724	093300	197045770	9620	9650	9650	9620	65
620	20230724	093200	196419270	9690	9700	9700	9620	184
621	20230724	093100	194644320	9660	9630	9660	9620	767
622	20230724	093000	187259420	9630	9620	9630	9620	60
623	20230724	092900	186681680	9620	9620	9620	9620	13
624	20230724	092800	186556620	9630	9650	9650	9630	225
625	20230724	092700	184387430	9620	9670	9670	9620	130
626	20230724	092600	183135830	9650	9630	9680	9600	380
627	20230724	092500	179479630	9630	9570	9630	9560	118
628	20230724	092400	178350750	9560	9550	9560	9550	160
629	20230724	092300	176821590	9530	9560	9560	9530	530
630	20230724	092200	171769190	9560	9550	9560	9550	263
631	20230724	092100	169256800	9550	9640	9640	9550	423
632	20230724	092000	165205870	9500	9470	9550	9470	653
633	20230724	091900	159000910	9470	9560	9560	9470	2358
634	20230724	091800	136600310	9570	9600	9600	9570	730
635	20230724	091700	129603810	9600	9610	9610	9590	1103
636	20230724	091600	119012090	9610	9640	9640	9610	1443
637	20230724	091500	105123050	9640	9660	9660	9640	800
638	20230724	091400	97407420	9660	9650	9660	9650	406
639	20230724	091300	93489420	9650	9650	9650	9650	52
640	20230724	091200	92987620	9650	9640	9650	9640	126
641	20230724	091100	91772260	9640	9680	9680	9640	1871
642	20230724	091000	73715760	9680	9690	9690	9680	225
643	20230724	090900	71536710	9680	9680	9680	9680	0
644	20230724	090800	71536710	9680	9700	9700	9680	311
645	20230724	090700	68522920	9700	9710	9710	9690	332
646	20230724	090600	65303160	9700	9700	9700	9700	102
647	20230724	090500	64313760	9700	9780	9780	9700	1695
648	20230724	090400	47794040	9770	9770	9770	9770	0
649	20230724	090300	47794040	9770	9770	9770	9770	1
650	20230724	090200	47784270	9770	9790	9790	9770	1335
651	20230724	090100	34726730	9770	9990	9990	9770	300
652	20230724	090000	31749950	9990	10000	10000	9990	3178