KissMeData/262260/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	205000	499954320	8860	8860	8860	8860	394
3	20240723	204900	499954320	8860	8860	8860	8860	0
4	20240723	204800	499954320	8860	8860	8860	8860	0
5	20240723	204700	499954320	8860	8860	8860	8860	0
6	20240723	204600	499954320	8860	8860	8860	8860	0
7	20240723	204500	499954320	8860	8860	8860	8860	0
8	20240723	204400	499954320	8860	8860	8860	8860	0
9	20240723	204300	499954320	8860	8860	8860	8860	0
10	20240723	204200	499954320	8860	8860	8860	8860	0
11	20240723	204100	499954320	8860	8860	8860	8860	0
12	20240723	204000	499954320	8860	8860	8860	8860	0
13	20240723	203900	499954320	8860	8860	8860	8860	0
14	20240723	203800	499954320	8860	8860	8860	8860	0
15	20240723	203700	499954320	8860	8860	8860	8860	0
16	20240723	203600	499954320	8860	8860	8860	8860	0
17	20240723	203500	499954320	8860	8860	8860	8860	0
18	20240723	203400	499954320	8860	8860	8860	8860	0
19	20240723	203300	499954320	8860	8860	8860	8860	0
20	20240723	203200	499954320	8860	8860	8860	8860	0
21	20240723	203100	499954320	8860	8860	8860	8860	0
22	20240723	203000	499954320	8860	8860	8860	8860	0
23	20240723	202900	499954320	8860	8860	8860	8860	0
24	20240723	202800	499954320	8860	8860	8860	8860	0
25	20240723	202700	499954320	8860	8860	8860	8860	0
26	20240723	202600	499954320	8860	8860	8860	8860	0
27	20240723	202500	499954320	8860	8860	8860	8860	0
28	20240723	202400	499954320	8860	8860	8860	8860	0
29	20240723	202300	499954320	8860	8860	8860	8860	0
30	20240723	202200	499954320	8860	8860	8860	8860	0
31	20240723	202100	499954320	8860	8860	8860	8860	0
32	20240723	202000	499954320	8860	8860	8860	8860	394
33	20240723	201900	499954320	8860	8860	8860	8860	0
34	20240723	201800	499954320	8860	8860	8860	8860	0
35	20240723	201700	499954320	8860	8860	8860	8860	0
36	20240723	201600	499954320	8860	8860	8860	8860	0
37	20240723	201500	499954320	8860	8860	8860	8860	0
38	20240723	201400	499954320	8860	8860	8860	8860	0
39	20240723	201300	499954320	8860	8860	8860	8860	0
40	20240723	201200	499954320	8860	8860	8860	8860	0
41	20240723	201100	499954320	8860	8860	8860	8860	0
42	20240723	201000	499954320	8860	8860	8860	8860	0
43	20240723	200900	499954320	8860	8860	8860	8860	0
44	20240723	200800	499954320	8860	8860	8860	8860	0
45	20240723	200700	499954320	8860	8860	8860	8860	0
46	20240723	200600	499954320	8860	8860	8860	8860	0
47	20240723	200500	499954320	8860	8860	8860	8860	0
48	20240723	200400	499954320	8860	8860	8860	8860	0
49	20240723	200300	499954320	8860	8860	8860	8860	0
50	20240723	200200	499954320	8860	8860	8860	8860	0
51	20240723	200100	499954320	8860	8860	8860	8860	0
52	20240723	200000	499954320	8860	8860	8860	8860	0
53	20240723	195900	499954320	8860	8860	8860	8860	0
54	20240723	195800	499954320	8860	8860	8860	8860	0
55	20240723	195700	499954320	8860	8860	8860	8860	0
56	20240723	195600	499954320	8860	8860	8860	8860	0
57	20240723	195500	499954320	8860	8860	8860	8860	0
58	20240723	195400	499954320	8860	8860	8860	8860	0
59	20240723	195300	499954320	8860	8860	8860	8860	0
60	20240723	195200	499954320	8860	8860	8860	8860	0
61	20240723	195100	499954320	8860	8860	8860	8860	0
62	20240723	195000	499954320	8860	8860	8860	8860	394
63	20240723	194900	499954320	8860	8860	8860	8860	0
64	20240723	194800	499954320	8860	8860	8860	8860	0
65	20240723	194700	499954320	8860	8860	8860	8860	0
66	20240723	194600	499954320	8860	8860	8860	8860	0
67	20240723	194500	499954320	8860	8860	8860	8860	0
68	20240723	194400	499954320	8860	8860	8860	8860	0
69	20240723	194300	499954320	8860	8860	8860	8860	0
70	20240723	194200	499954320	8860	8860	8860	8860	0
71	20240723	194100	499954320	8860	8860	8860	8860	0
72	20240723	194000	499954320	8860	8860	8860	8860	0
73	20240723	193900	499954320	8860	8860	8860	8860	0
74	20240723	193800	499954320	8860	8860	8860	8860	0
75	20240723	193700	499954320	8860	8860	8860	8860	0
76	20240723	193600	499954320	8860	8860	8860	8860	0
77	20240723	193500	499954320	8860	8860	8860	8860	0
78	20240723	193400	499954320	8860	8860	8860	8860	0
79	20240723	193300	499954320	8860	8860	8860	8860	0
80	20240723	193200	499954320	8860	8860	8860	8860	0
81	20240723	193100	499954320	8860	8860	8860	8860	0
82	20240723	193000	499954320	8860	8860	8860	8860	0
83	20240723	192900	499954320	8860	8860	8860	8860	0
84	20240723	192800	499954320	8860	8860	8860	8860	0
85	20240723	192700	499954320	8860	8860	8860	8860	0
86	20240723	192600	499954320	8860	8860	8860	8860	0
87	20240723	192500	499954320	8860	8860	8860	8860	0
88	20240723	192400	499954320	8860	8860	8860	8860	0
89	20240723	192300	499954320	8860	8860	8860	8860	0
90	20240723	192200	499954320	8860	8860	8860	8860	0
91	20240723	192100	499954320	8860	8860	8860	8860	0
92	20240723	192000	499954320	8860	8860	8860	8860	394
93	20240723	191900	499954320	8860	8860	8860	8860	0
94	20240723	191800	499954320	8860	8860	8860	8860	0
95	20240723	191700	499954320	8860	8860	8860	8860	0
96	20240723	191600	499954320	8860	8860	8860	8860	0
97	20240723	191500	499954320	8860	8860	8860	8860	0
98	20240723	191400	499954320	8860	8860	8860	8860	0
99	20240723	191300	499954320	8860	8860	8860	8860	0
100	20240723	191200	499954320	8860	8860	8860	8860	0
101	20240723	191100	499954320	8860	8860	8860	8860	0
102	20240723	191000	499954320	8860	8860	8860	8860	0
103	20240723	190900	499954320	8860	8860	8860	8860	0
104	20240723	190800	499954320	8860	8860	8860	8860	0
105	20240723	190700	499954320	8860	8860	8860	8860	0
106	20240723	190600	499954320	8860	8860	8860	8860	0
107	20240723	190500	499954320	8860	8860	8860	8860	0
108	20240723	190400	499954320	8860	8860	8860	8860	0
109	20240723	190300	499954320	8860	8860	8860	8860	0
110	20240723	190200	499954320	8860	8860	8860	8860	0
111	20240723	190100	499954320	8860	8860	8860	8860	0
112	20240723	190000	499954320	8860	8860	8860	8860	0
113	20240723	185900	499954320	8860	8860	8860	8860	0
114	20240723	185800	499954320	8860	8860	8860	8860	0
115	20240723	185700	499954320	8860	8860	8860	8860	0
116	20240723	185600	499954320	8860	8860	8860	8860	0
117	20240723	185500	499954320	8860	8860	8860	8860	0
118	20240723	185400	499954320	8860	8860	8860	8860	0
119	20240723	185300	499954320	8860	8860	8860	8860	0
120	20240723	185200	499954320	8860	8860	8860	8860	0
121	20240723	185100	499954320	8860	8860	8860	8860	0
122	20240723	185000	499954320	8860	8860	8860	8860	394
123	20240723	184900	499954320	8860	8860	8860	8860	0
124	20240723	184800	499954320	8860	8860	8860	8860	0
125	20240723	184700	499954320	8860	8860	8860	8860	0
126	20240723	184600	499954320	8860	8860	8860	8860	0
127	20240723	184500	499954320	8860	8860	8860	8860	0
128	20240723	184400	499954320	8860	8860	8860	8860	0
129	20240723	184300	499954320	8860	8860	8860	8860	0
130	20240723	184200	499954320	8860	8860	8860	8860	0
131	20240723	184100	499954320	8860	8860	8860	8860	0
132	20240723	184000	499954320	8860	8860	8860	8860	0
133	20240723	183900	499954320	8860	8860	8860	8860	0
134	20240723	183800	499954320	8860	8860	8860	8860	0
135	20240723	183700	499954320	8860	8860	8860	8860	0
136	20240723	183600	499954320	8860	8860	8860	8860	0
137	20240723	183500	499954320	8860	8860	8860	8860	0
138	20240723	183400	499954320	8860	8860	8860	8860	0
139	20240723	183300	499954320	8860	8860	8860	8860	0
140	20240723	183200	499954320	8860	8860	8860	8860	0
141	20240723	183100	499954320	8860	8860	8860	8860	0
142	20240723	183000	499954320	8860	8860	8860	8860	0
143	20240723	182900	499954320	8860	8860	8860	8860	0
144	20240723	182800	499954320	8860	8860	8860	8860	0
145	20240723	182700	499954320	8860	8860	8860	8860	0
146	20240723	182600	499954320	8860	8860	8860	8860	0
147	20240723	182500	499954320	8860	8860	8860	8860	0
148	20240723	182400	499954320	8860	8860	8860	8860	0
149	20240723	182300	499954320	8860	8860	8860	8860	0
150	20240723	182200	499954320	8860	8860	8860	8860	0
151	20240723	182100	499954320	8860	8860	8860	8860	0
152	20240723	182000	499954320	8860	8860	8860	8860	394
153	20240723	181900	499954320	8860	8860	8860	8860	0
154	20240723	181800	499954320	8860	8860	8860	8860	0
155	20240723	181700	499954320	8860	8860	8860	8860	0
156	20240723	181600	499954320	8860	8860	8860	8860	0
157	20240723	181500	499954320	8860	8860	8860	8860	0
158	20240723	181400	499954320	8860	8860	8860	8860	0
159	20240723	181300	499954320	8860	8860	8860	8860	0
160	20240723	181200	499954320	8860	8860	8860	8860	0
161	20240723	181100	499954320	8860	8860	8860	8860	0
162	20240723	181000	499954320	8860	8860	8860	8860	0
163	20240723	180900	499954320	8860	8860	8860	8860	0
164	20240723	180800	499954320	8860	8860	8860	8860	0
165	20240723	180700	499954320	8860	8860	8860	8860	0
166	20240723	180600	499954320	8860	8860	8860	8860	0
167	20240723	180500	499954320	8860	8860	8860	8860	0
168	20240723	180400	499954320	8860	8860	8860	8860	0
169	20240723	180300	499954320	8860	8860	8860	8860	0
170	20240723	180200	499954320	8860	8860	8860	8860	0
171	20240723	180100	499954320	8860	8860	8860	8860	0
172	20240723	180000	499954320	8860	8860	8860	8860	0
173	20240723	175900	499954320	8860	8860	8860	8860	0
174	20240723	175800	499954320	8860	8860	8860	8860	0
175	20240723	175700	499954320	8860	8860	8860	8860	0
176	20240723	175600	499954320	8860	8860	8860	8860	0
177	20240723	175500	499954320	8860	8860	8860	8860	0
178	20240723	175400	499954320	8860	8860	8860	8860	0
179	20240723	175300	499954320	8860	8860	8860	8860	0
180	20240723	175200	499954320	8860	8860	8860	8860	0
181	20240723	175100	499954320	8860	8860	8860	8860	0
182	20240723	175000	499954320	8860	8860	8860	8860	394
183	20240723	174900	499954320	8860	8860	8860	8860	0
184	20240723	174800	499954320	8860	8860	8860	8860	0
185	20240723	174700	499954320	8860	8860	8860	8860	0
186	20240723	174600	499954320	8860	8860	8860	8860	0
187	20240723	174500	499954320	8860	8860	8860	8860	0
188	20240723	174400	499954320	8860	8860	8860	8860	0
189	20240723	174300	499954320	8860	8860	8860	8860	0
190	20240723	174200	499954320	8860	8860	8860	8860	0
191	20240723	174100	499954320	8860	8860	8860	8860	0
192	20240723	174000	499954320	8860	8860	8860	8860	0
193	20240723	173900	499954320	8860	8860	8860	8860	0
194	20240723	173800	499954320	8860	8860	8860	8860	0
195	20240723	173700	499954320	8860	8860	8860	8860	0
196	20240723	173600	499954320	8860	8860	8860	8860	0
197	20240723	173500	499954320	8860	8860	8860	8860	0
198	20240723	173400	499954320	8860	8860	8860	8860	0
199	20240723	173300	499954320	8860	8860	8860	8860	0
200	20240723	173200	499954320	8860	8860	8860	8860	0
201	20240723	173100	499954320	8860	8860	8860	8860	0
202	20240723	173000	499954320	8860	8860	8860	8860	0
203	20240723	172900	499954320	8860	8860	8860	8860	0
204	20240723	172800	499954320	8860	8860	8860	8860	0
205	20240723	172700	499954320	8860	8860	8860	8860	0
206	20240723	172600	499954320	8860	8860	8860	8860	0
207	20240723	172500	499954320	8860	8860	8860	8860	0
208	20240723	172400	499954320	8860	8860	8860	8860	0
209	20240723	172300	499954320	8860	8860	8860	8860	0
210	20240723	172200	499954320	8860	8860	8860	8860	0
211	20240723	172100	499954320	8860	8860	8860	8860	0
212	20240723	172000	499954320	8860	8860	8860	8860	394
213	20240723	171900	499954320	8860	8860	8860	8860	0
214	20240723	171800	499954320	8860	8860	8860	8860	0
215	20240723	171700	499954320	8860	8860	8860	8860	0
216	20240723	171600	499954320	8860	8860	8860	8860	0
217	20240723	171500	499954320	8860	8860	8860	8860	0
218	20240723	171400	499954320	8860	8860	8860	8860	0
219	20240723	171300	499954320	8860	8860	8860	8860	0
220	20240723	171200	499954320	8860	8860	8860	8860	0
221	20240723	171100	499954320	8860	8860	8860	8860	0
222	20240723	171000	499954320	8860	8860	8860	8860	0
223	20240723	170900	499954320	8860	8860	8860	8860	0
224	20240723	170800	499954320	8860	8860	8860	8860	0
225	20240723	170700	499954320	8860	8860	8860	8860	0
226	20240723	170600	499954320	8860	8860	8860	8860	0
227	20240723	170500	499954320	8860	8860	8860	8860	0
228	20240723	170400	499954320	8860	8860	8860	8860	0
229	20240723	170300	499954320	8860	8860	8860	8860	0
230	20240723	170200	499954320	8860	8860	8860	8860	0
231	20240723	170100	499954320	8860	8860	8860	8860	0
232	20240723	170000	499954320	8860	8860	8860	8860	0
233	20240723	165900	499954320	8860	8860	8860	8860	0
234	20240723	165800	499954320	8860	8860	8860	8860	0
235	20240723	165700	499954320	8860	8860	8860	8860	0
236	20240723	165600	499954320	8860	8860	8860	8860	0
237	20240723	165500	499954320	8860	8860	8860	8860	0
238	20240723	165400	499954320	8860	8860	8860	8860	0
239	20240723	165300	499954320	8860	8860	8860	8860	0
240	20240723	165200	499954320	8860	8860	8860	8860	0
241	20240723	165100	499954320	8860	8860	8860	8860	0
242	20240723	165000	499954320	8860	8860	8860	8860	394
243	20240723	164900	499954320	8860	8860	8860	8860	0
244	20240723	164800	499954320	8860	8860	8860	8860	0
245	20240723	164700	499954320	8860	8860	8860	8860	0
246	20240723	164600	499954320	8860	8860	8860	8860	0
247	20240723	164500	499954320	8860	8860	8860	8860	0
248	20240723	164400	499954320	8860	8860	8860	8860	0
249	20240723	164300	499954320	8860	8860	8860	8860	0
250	20240723	164200	499954320	8860	8860	8860	8860	0
251	20240723	164100	499954320	8860	8860	8860	8860	0
252	20240723	164000	499954320	8860	8860	8860	8860	0
253	20240723	163900	499954320	8860	8860	8860	8860	0
254	20240723	163800	499954320	8860	8860	8860	8860	0
255	20240723	163700	499954320	8860	8860	8860	8860	0
256	20240723	163600	499954320	8860	8860	8860	8860	0
257	20240723	163500	499954320	8860	8860	8860	8860	0
258	20240723	163400	499954320	8860	8860	8860	8860	0
259	20240723	163300	499954320	8860	8860	8860	8860	0
260	20240723	163200	499954320	8860	8860	8860	8860	0
261	20240723	163100	499954320	8860	8860	8860	8860	0
262	20240723	163000	499954320	8860	8860	8860	8860	0
263	20240723	162900	499954320	8860	8860	8860	8860	0
264	20240723	162800	499954320	8860	8860	8860	8860	0
265	20240723	162700	499954320	8860	8860	8860	8860	0
266	20240723	162600	499954320	8860	8860	8860	8860	0
267	20240723	162500	499954320	8860	8860	8860	8860	0
268	20240723	162400	499954320	8860	8860	8860	8860	0
269	20240723	162300	499954320	8860	8860	8860	8860	0
270	20240723	162200	499954320	8860	8860	8860	8860	0
271	20240723	162100	499954320	8860	8860	8860	8860	0
272	20240723	162000	499954320	8860	8860	8860	8860	394
273	20240723	161900	499954320	8860	8860	8860	8860	0
274	20240723	161800	499954320	8860	8860	8860	8860	0
275	20240723	161700	499954320	8860	8860	8860	8860	0
276	20240723	161600	499954320	8860	8860	8860	8860	0
277	20240723	161500	499954320	8860	8860	8860	8860	0
278	20240723	161400	499954320	8860	8860	8860	8860	0
279	20240723	161300	499954320	8860	8860	8860	8860	0
280	20240723	161200	499954320	8860	8860	8860	8860	0
281	20240723	161100	499954320	8860	8860	8860	8860	0
282	20240723	161000	499954320	8860	8860	8860	8860	0
283	20240723	160900	499954320	8860	8860	8860	8860	0
284	20240723	160800	499954320	8860	8860	8860	8860	0
285	20240723	160700	499954320	8860	8860	8860	8860	0
286	20240723	160600	499954320	8860	8860	8860	8860	0
287	20240723	160500	499954320	8860	8860	8860	8860	0
288	20240723	160400	499954320	8860	8860	8860	8860	0
289	20240723	160300	499954320	8860	8860	8860	8860	0
290	20240723	160200	499954320	8860	8860	8860	8860	0
291	20240723	160100	499954320	8860	8860	8860	8860	0
292	20240723	160000	499954320	8860	8860	8860	8860	0
293	20240723	155900	499954320	8860	8860	8860	8860	0
294	20240723	155800	499954320	8860	8860	8860	8860	0
295	20240723	155700	499954320	8860	8860	8860	8860	0
296	20240723	155600	499954320	8860	8860	8860	8860	0
297	20240723	155500	499954320	8860	8860	8860	8860	0
298	20240723	155400	499954320	8860	8860	8860	8860	0
299	20240723	155300	499954320	8860	8860	8860	8860	0
300	20240723	155200	499954320	8860	8860	8860	8860	0
301	20240723	155100	499954320	8860	8860	8860	8860	0
302	20240723	155000	499954320	8860	8860	8860	8860	394
303	20240723	154900	499954320	8860	8860	8860	8860	0
304	20240723	154800	499954320	8860	8860	8860	8860	0
305	20240723	154700	499954320	8860	8860	8860	8860	0
306	20240723	154600	499954320	8860	8860	8860	8860	0
307	20240723	154500	499954320	8860	8860	8860	8860	0
308	20240723	154400	499954320	8860	8860	8860	8860	0
309	20240723	154300	499954320	8860	8860	8860	8860	0
310	20240723	154200	499954320	8860	8860	8860	8860	0
311	20240723	154100	499954320	8860	8860	8860	8860	0
312	20240723	154000	499954320	8860	8860	8860	8860	0
313	20240723	153900	499954320	8860	8860	8860	8860	0
314	20240723	153800	499954320	8860	8860	8860	8860	0
315	20240723	153700	499954320	8860	8860	8860	8860	0
316	20240723	153600	499954320	8860	8860	8860	8860	0
317	20240723	153500	499954320	8860	8860	8860	8860	0
318	20240723	153400	499954320	8860	8860	8860	8860	0
319	20240723	153300	499954320	8860	8860	8860	8860	0
320	20240723	153200	499954320	8860	8860	8860	8860	0
321	20240723	153100	499954320	8860	8860	8860	8860	0
322	20240723	153000	499954320	8860	8860	8860	8860	394
323	20240723	152900	496463480	8870	8870	8870	8870	0
324	20240723	152800	496463480	8870	8870	8870	8870	0
325	20240723	152700	496463480	8870	8870	8870	8870	0
326	20240723	152600	496463480	8870	8870	8870	8870	0
327	20240723	152500	496463480	8870	8870	8870	8870	0
328	20240723	152400	496463480	8870	8870	8870	8870	0
329	20240723	152300	496463480	8870	8870	8870	8870	0
330	20240723	152200	496463480	8870	8870	8870	8870	0
331	20240723	152100	496463480	8870	8870	8870	8870	0
332	20240723	152000	496463480	8870	8870	8870	8870	0
333	20240723	151900	496463480	8870	8860	8900	8860	603
334	20240723	151800	491118660	8900	8870	8910	8860	203
335	20240723	151700	489318620	8870	8910	8910	8870	92
336	20240723	151600	488502500	8890	8870	8890	8870	302
337	20240723	151500	485817940	8880	8880	8880	8880	3
338	20240723	151400	485791300	8870	8880	8880	8870	800
339	20240723	151300	478695200	8880	8880	8880	8870	243
340	20240723	151200	476539740	8890	8890	8890	8890	227
341	20240723	151100	474521710	8890	8900	8900	8890	172
342	20240723	151000	472992010	8890	8930	8930	8890	109
343	20240723	150900	472022840	8890	8900	8900	8890	360
344	20240723	150800	468820780	8940	8940	8940	8940	0
345	20240723	150700	468820780	8940	8940	8940	8940	60
346	20240723	150600	468284380	8950	8950	8950	8950	0
347	20240723	150500	468284380	8950	8900	8950	8900	75
348	20240723	150400	467616780	8950	8910	8950	8910	7
349	20240723	150300	467554330	8950	8950	8950	8950	0
350	20240723	150200	467554330	8950	8950	8950	8900	24
351	20240723	150100	467340530	8910	8910	8910	8910	200
352	20240723	150000	465558530	8950	8950	8950	8950	2
353	20240723	145900	465540630	8900	8910	8910	8900	78
354	20240723	145800	464846380	8970	8970	8970	8970	2
355	20240723	145700	464828440	8950	8910	8970	8910	62
356	20240723	145600	464273180	8910	8970	8970	8910	5
357	20240723	145500	464228390	8980	8980	8980	8980	3
358	20240723	145400	464201450	8870	8970	8970	8870	3500
359	20240723	145300	433117060	9020	9020	9020	9020	10
360	20240723	145200	433026860	9010	9010	9010	9010	0
361	20240723	145100	433026860	9010	9010	9010	9010	0
362	20240723	145000	433026860	9010	9010	9010	9010	0
363	20240723	144900	433026860	9010	9010	9010	9010	0
364	20240723	144800	433026860	9010	9010	9010	9000	1515
365	20240723	144700	419388000	9020	9030	9030	9020	5
366	20240723	144600	419342890	9020	9020	9020	9020	5
367	20240723	144500	419297790	9030	9030	9030	9030	1
368	20240723	144400	419288760	9030	9030	9030	9030	0
369	20240723	144300	419288760	9030	9030	9030	9030	0
370	20240723	144200	419288760	9030	9030	9030	9030	2
371	20240723	144100	419270700	9000	9000	9000	9000	0
372	20240723	144000	419270700	9000	9000	9000	9000	0
373	20240723	143900	419270700	9000	9000	9000	9000	0
374	20240723	143800	419270700	9000	9000	9000	9000	0
375	20240723	143700	419270700	9000	9110	9110	9000	3
376	20240723	143600	419243590	9110	9110	9110	9110	2
377	20240723	143500	419225370	9130	9130	9130	9130	0
378	20240723	143400	419225370	9130	9130	9130	9130	0
379	20240723	143300	419225370	9130	8930	9130	8920	1002
380	20240723	143200	410109310	8970	8960	8970	8950	710
381	20240723	143100	403749240	8960	8960	8960	8960	0
382	20240723	143000	403749240	8960	8960	8960	8960	1
383	20240723	142900	403740280	8960	8960	8960	8960	0
384	20240723	142800	403740280	8960	8960	8960	8960	0
385	20240723	142700	403740280	8960	8960	8960	8960	0
386	20240723	142600	403740280	8960	8970	8970	8960	81
387	20240723	142500	403014210	8970	8970	8970	8970	0
388	20240723	142400	403014210	8970	8970	8970	8970	5
389	20240723	142300	402969360	8970	8970	8970	8970	0
390	20240723	142200	402969360	8970	8970	8970	8970	10
391	20240723	142100	402879660	9000	9000	9000	9000	0
392	20240723	142000	402879660	9000	8960	9000	8960	1100
393	20240723	141900	393015530	8960	8960	8960	8960	40
394	20240723	141800	392657130	8960	8960	8960	8960	80
395	20240723	141700	391940330	8960	8920	8960	8920	2196
396	20240723	141600	372343930	8910	8910	8910	8910	50
397	20240723	141500	371898430	8910	8910	8910	8910	120
398	20240723	141400	370829230	8910	8890	8910	8890	692
399	20240723	141300	364674190	8880	8880	8880	8880	42
400	20240723	141200	364301230	8880	8880	8880	8880	0
401	20240723	141100	364301230	8880	8880	8880	8880	100
402	20240723	141000	363413230	8880	8880	8880	8880	96
403	20240723	140900	362560750	8880	8880	8880	8880	136
404	20240723	140800	361353070	8880	8880	8880	8880	12
405	20240723	140700	361246510	8890	8890	8890	8890	0
406	20240723	140600	361246510	8890	8900	8900	8890	2733
407	20240723	140500	336949560	8920	8920	8920	8920	100
408	20240723	140400	336057560	8920	8900	8920	8900	95
409	20240723	140300	335211860	8900	8900	8900	8900	145
410	20240723	140200	333921360	8910	8910	8910	8910	100
411	20240723	140100	333030360	8910	8910	8910	8910	10
412	20240723	140000	332941260	8920	8920	8920	8920	0
413	20240723	135900	332941260	8920	8920	8920	8920	0
414	20240723	135800	332941260	8920	8920	8920	8920	1
415	20240723	135700	332932340	8890	8890	8890	8890	0
416	20240723	135600	332932340	8890	8890	8890	8890	6
417	20240723	135500	332879000	8890	8900	8900	8890	66
418	20240723	135400	332292250	8890	8890	8890	8890	0
419	20240723	135300	332292250	8890	8890	8890	8890	0
420	20240723	135200	332292250	8890	8890	8890	8890	0
421	20240723	135100	332292250	8890	8890	8890	8890	0
422	20240723	135000	332292250	8890	8890	8890	8890	0
423	20240723	134900	332292250	8890	8890	8890	8890	0
424	20240723	134800	332292250	8890	8900	8900	8890	71
425	20240723	134700	331661050	8890	8890	8890	8890	0
426	20240723	134600	331661050	8890	8890	8890	8890	0
427	20240723	134500	331661050	8890	8890	8890	8890	0
428	20240723	134400	331661050	8890	8890	8890	8890	0
429	20240723	134300	331661050	8890	8890	8890	8890	0
430	20240723	134200	331661050	8890	8890	8890	8890	0
431	20240723	134100	331661050	8890	8890	8890	8890	0
432	20240723	134000	331661050	8890	8890	8890	8890	0
433	20240723	133900	331661050	8890	8890	8890	8890	89
434	20240723	133800	330869840	8910	8910	8910	8910	21
435	20240723	133700	330682730	8900	8900	8900	8900	23
436	20240723	133600	330478030	8900	8900	8900	8900	432
437	20240723	133500	326633230	8900	8900	8900	8900	0
438	20240723	133400	326633230	8900	8900	8900	8900	0
439	20240723	133300	326633230	8900	8900	8900	8900	95
440	20240723	133200	325787730	8900	8880	8900	8880	622
441	20240723	133100	320253050	8880	8880	8880	8880	60
442	20240723	133000	319720250	8880	8880	8880	8880	191
443	20240723	132900	318024170	8880	8880	8880	8880	0
444	20240723	132800	318024170	8880	8880	8880	8880	0
445	20240723	132700	318024170	8880	8880	8880	8880	1
446	20240723	132600	318015290	8900	8900	8900	8900	0
447	20240723	132500	318015290	8900	8900	8900	8900	0
448	20240723	132400	318015290	8900	8900	8900	8900	34
449	20240723	132300	317712690	8900	8900	8900	8900	0
450	20240723	132200	317712690	8900	8900	8900	8900	1
451	20240723	132100	317703790	8900	8900	8900	8900	56
452	20240723	132000	317205390	8920	8920	8920	8920	0
453	20240723	131900	317205390	8920	8920	8920	8920	0
454	20240723	131800	317205390	8920	8920	8920	8920	1
455	20240723	131700	317196470	8870	8870	8870	8870	0
456	20240723	131600	317196470	8870	8870	8870	8870	85
457	20240723	131500	316442520	8920	8920	8920	8920	1
458	20240723	131400	316433600	8920	8920	8920	8920	0
459	20240723	131300	316433600	8920	8920	8920	8920	0
460	20240723	131200	316433600	8920	8920	8920	8920	10
461	20240723	131100	316344400	8890	8910	8910	8890	668
462	20240723	131000	310399060	8920	8910	8920	8910	300
463	20240723	130900	307723110	8910	8910	8910	8910	0
464	20240723	130800	307723110	8910	8910	8910	8910	115
465	20240723	130700	306698460	8910	8910	8910	8910	0
466	20240723	130600	306698460	8910	8910	8910	8910	0
467	20240723	130500	306698460	8910	8910	8910	8910	146
468	20240723	130400	305397600	8910	8890	8910	8890	308
469	20240723	130300	302653800	8890	8890	8890	8890	120
470	20240723	130200	301587000	8890	8880	8890	8880	201
471	20240723	130100	299802110	8880	8880	8880	8880	383
472	20240723	130000	296401070	8880	8880	8880	8880	3
473	20240723	125900	296374430	8880	8880	8880	8880	1
474	20240723	125800	296365550	8870	8870	8870	8870	94
475	20240723	125700	295531770	8870	8870	8870	8870	0
476	20240723	125600	295531770	8870	8870	8870	8870	0
477	20240723	125500	295531770	8870	8870	8870	8870	0
478	20240723	125400	295531770	8870	8880	8880	8870	5
479	20240723	125300	295487390	8880	8880	8880	8880	3
480	20240723	125200	295460750	8880	8880	8880	8880	6
481	20240723	125100	295407470	8880	8880	8880	8880	0
482	20240723	125000	295407470	8880	8870	8880	8870	67
483	20240723	124900	294813170	8880	8880	8880	8880	110
484	20240723	124800	293836370	8870	8880	8880	8870	3
485	20240723	124700	293809750	8880	8880	8880	8880	0
486	20240723	124600	293809750	8880	8880	8880	8880	2
487	20240723	124500	293791990	8880	8880	8880	8880	3
488	20240723	124400	293765350	8880	8880	8880	8880	21
489	20240723	124300	293578870	8880	8880	8880	8880	0
490	20240723	124200	293578870	8880	8880	8880	8880	71
491	20240723	124100	292948390	8870	8870	8870	8870	0
492	20240723	124000	292948390	8870	8880	8880	8870	135
493	20240723	123900	291750360	8870	8880	8880	8870	1168
494	20240723	123800	281378820	8890	8880	8890	8880	80
495	20240723	123700	280668120	8880	8890	8890	8880	52
496	20240723	123600	280205860	8890	8890	8890	8890	67
497	20240723	123500	279610230	8890	8890	8890	8890	11
498	20240723	123400	279512440	8890	8890	8890	8890	124
499	20240723	123300	278410080	8900	8900	8900	8900	2
500	20240723	123200	278392280	8890	8890	8890	8890	107
501	20240723	123100	277441050	8890	8890	8890	8890	140
502	20240723	123000	276196450	8890	8890	8890	8890	250
503	20240723	122900	273973950	8890	8890	8890	8890	522
504	20240723	122800	269333370	8890	8890	8890	8890	95
505	20240723	122700	268488820	8900	8900	8900	8900	300
506	20240723	122600	265818820	8890	8890	8890	8890	0
507	20240723	122500	265818820	8890	8890	8890	8890	0
508	20240723	122400	265818820	8890	8890	8890	8890	0
509	20240723	122300	265818820	8890	8890	8890	8890	50
510	20240723	122200	265374320	8890	8890	8890	8890	200
511	20240723	122100	263596320	8900	8900	8900	8900	0
512	20240723	122000	263596320	8900	8900	8900	8900	10
513	20240723	121900	263507320	8900	8900	8900	8900	177
514	20240723	121800	261932020	8900	8900	8900	8900	0
515	20240723	121700	261932020	8900	8900	8900	8900	86
516	20240723	121600	261166620	8900	8900	8900	8900	0
517	20240723	121500	261166620	8900	8900	8900	8900	0
518	20240723	121400	261166620	8900	8900	8900	8900	0
519	20240723	121300	261166620	8900	8900	8900	8900	100
520	20240723	121200	260276620	8900	8900	8900	8900	0
521	20240723	121100	260276620	8900	8900	8900	8900	0
522	20240723	121000	260276620	8900	8900	8900	8900	1140
523	20240723	120900	250130620	8900	8900	8900	8900	0
524	20240723	120800	250130620	8900	8900	8900	8900	10
525	20240723	120700	250041620	8910	8910	8910	8910	0
526	20240723	120600	250041620	8910	8910	8910	8910	0
527	20240723	120500	250041620	8910	8910	8910	8910	142
528	20240723	120400	248776400	8910	8910	8910	8910	114
529	20240723	120300	247760660	8910	8910	8910	8910	54
530	20240723	120200	247279520	8920	8920	8920	8920	50
531	20240723	120100	246833520	8920	8920	8920	8920	53
532	20240723	120000	246360760	8920	8920	8920	8920	13
533	20240723	115900	246244800	8920	8920	8920	8920	3
534	20240723	115800	246218040	8910	8910	8910	8910	0
535	20240723	115700	246218040	8910	8910	8910	8910	99
536	20240723	115600	245335950	8900	8900	8900	8900	0
537	20240723	115500	245335950	8900	8900	8900	8900	1
538	20240723	115400	245327050	8910	8910	8910	8910	52
539	20240723	115300	244863730	8910	8910	8910	8910	0
540	20240723	115200	244863730	8910	8910	8910	8910	50
541	20240723	115100	244418230	8900	8900	8900	8900	0
542	20240723	115000	244418230	8900	8900	8900	8900	0
543	20240723	114900	244418230	8900	8900	8900	8900	146
544	20240723	114800	243118830	8910	8920	8920	8910	3
545	20240723	114700	243092090	8900	8900	8900	8900	0
546	20240723	114600	243092090	8900	8900	8900	8900	41
547	20240723	114500	242727190	8900	8900	8900	8900	109
548	20240723	114400	241757090	8900	8900	8900	8900	0
549	20240723	114300	241757090	8900	8900	8900	8900	66
550	20240723	114200	241169690	8930	8930	8930	8930	10
551	20240723	114100	241080390	8900	8900	8900	8900	0
552	20240723	114000	241080390	8900	8900	8900	8900	0
553	20240723	113900	241080390	8900	8900	8900	8900	0
554	20240723	113800	241080390	8900	8900	8900	8900	45
555	20240723	113700	240679890	8900	8900	8900	8900	5
556	20240723	113600	240635390	8900	8900	8900	8900	0
557	20240723	113500	240635390	8900	8900	8900	8900	65
558	20240723	113400	240056890	8900	8900	8900	8900	0
559	20240723	113300	240056890	8900	8900	8900	8900	0
560	20240723	113200	240056890	8900	8900	8900	8900	286
561	20240723	113100	237511490	8890	8890	8890	8890	0
562	20240723	113000	237511490	8890	8890	8890	8890	0
563	20240723	112900	237511490	8890	8890	8890	8890	0
564	20240723	112800	237511490	8890	8890	8890	8890	680
565	20240723	112700	231466290	8900	8900	8900	8900	68
566	20240723	112600	230861090	8900	8900	8900	8900	255
567	20240723	112500	228591590	8900	8900	8900	8900	3
568	20240723	112400	228564890	8890	8890	8890	8890	0
569	20240723	112300	228564890	8890	8890	8890	8890	0
570	20240723	112200	228564890	8890	8900	8900	8890	48
571	20240723	112100	228137890	8940	8940	8940	8940	0
572	20240723	112000	228137890	8940	8940	8940	8940	3
573	20240723	111900	228111070	8940	8940	8940	8940	1
574	20240723	111800	228102130	8950	8950	8950	8950	0
575	20240723	111700	228102130	8950	8950	8950	8950	2
576	20240723	111600	228084230	8960	8960	8960	8960	1
577	20240723	111500	228075270	8900	8900	8900	8900	0
578	20240723	111400	228075270	8900	8900	8900	8900	72
579	20240723	111300	227434470	8910	8910	8910	8910	8
580	20240723	111200	227363190	8960	8950	8960	8950	100
581	20240723	111100	226467620	8950	8950	8950	8950	100
582	20240723	111000	225572620	8950	8900	8950	8900	552
583	20240723	110900	220653520	8900	8910	8910	8900	240
584	20240723	110800	218515270	8910	8920	8920	8910	170
585	20240723	110700	217000390	8910	8920	8920	8910	190
586	20240723	110600	215306490	8920	8920	8920	8920	220
587	20240723	110500	213344090	8910	8910	8910	8910	0
588	20240723	110400	213344090	8910	8920	8920	8910	97
589	20240723	110300	212479780	8950	8950	8950	8950	0
590	20240723	110200	212479780	8950	8920	8950	8920	43
591	20240723	110100	212096190	8950	8950	8950	8950	0
592	20240723	110000	212096190	8950	8950	8950	8950	52
593	20240723	105900	211630790	8910	8910	8910	8910	0
594	20240723	105800	211630790	8910	8910	8910	8910	75
595	20240723	105700	210962540	8910	8910	8910	8910	0
596	20240723	105600	210962540	8910	8910	8910	8910	0
597	20240723	105500	210962540	8910	8910	8910	8910	1
598	20240723	105400	210953630	8910	8910	8910	8910	204
599	20240723	105300	209135990	8910	8910	8910	8910	184
600	20240723	105200	207496550	8910	8910	8910	8910	92
601	20240723	105100	206676830	8920	8960	8960	8920	29
602	20240723	105000	206417990	8960	8960	8960	8960	0
603	20240723	104900	206417990	8960	8960	8960	8960	1
604	20240723	104800	206409030	8900	8900	8900	8900	0
605	20240723	104700	206409030	8900	8900	8900	8900	0
606	20240723	104600	206409030	8900	8930	8930	8900	601
607	20240723	104500	201056450	8930	8930	8930	8930	2
608	20240723	104400	201038590	8930	8930	8930	8930	0
609	20240723	104300	201038590	8930	8930	8930	8930	157
610	20240723	104200	199636580	8920	8920	8920	8920	0
611	20240723	104100	199636580	8920	8920	8920	8920	82
612	20240723	104000	198905140	8930	8930	8930	8930	2
613	20240723	103900	198887280	8930	8930	8930	8930	0
614	20240723	103800	198887280	8930	8920	8930	8920	2
615	20240723	103700	198869430	8920	8920	8920	8920	77
616	20240723	103600	198182590	8920	8920	8920	8920	9
617	20240723	103500	198102310	8930	8940	8940	8930	176
618	20240723	103400	196530620	8930	8930	8930	8930	148
619	20240723	103300	195208980	8920	8920	8930	8920	926
620	20240723	103200	186947270	8900	8900	8900	8900	0
621	20240723	103100	186947270	8900	8910	8920	8900	515
622	20240723	103000	182363110	8900	8870	8900	8870	1179
623	20240723	102900	171881860	8860	8860	8890	8860	359
624	20240723	102800	168698690	8860	8890	8890	8860	3937
625	20240723	102700	133805470	8890	8910	8910	8890	308
626	20240723	102600	131065040	8910	8930	8930	8910	628
627	20240723	102500	125466830	8930	8930	8930	8920	135
628	20240723	102400	124261710	8930	8920	8930	8920	137
629	20240723	102300	123038950	8930	8930	8930	8930	316
630	20240723	102200	120217070	8930	8940	8940	8930	359
631	20240723	102100	117009580	8940	8940	8940	8940	213
632	20240723	102000	115105360	8930	8950	8950	8930	823
633	20240723	101900	107750710	8950	8970	8970	8950	174
634	20240723	101800	106192710	8950	8950	8950	8950	200
635	20240723	101700	104402710	8950	8960	8970	8950	334
636	20240723	101600	101412990	8960	8960	8960	8960	179
637	20240723	101500	99809150	8960	8960	8960	8960	737
638	20240723	101400	93205630	8970	9000	9000	8970	217
639	20240723	101300	91254560	9000	8990	9000	8990	59
640	20240723	101200	90723840	8990	8990	8990	8990	0
641	20240723	101100	90723840	8990	9000	9000	8990	149
642	20240723	101000	89383220	9000	9000	9010	9000	591
643	20240723	100900	84064210	9010	9010	9010	9010	75
644	20240723	100800	83388460	9010	9020	9020	9010	4
645	20240723	100700	83352390	9020	9030	9030	9020	270
646	20240723	100600	80916700	9030	9050	9050	9030	211
647	20240723	100500	79010550	9050	9050	9050	9050	15
648	20240723	100400	78874800	9050	9050	9050	9050	635
649	20240723	100300	73128050	9070	9070	9070	9070	10
650	20240723	100200	73037350	9070	9090	9090	9070	797
651	20240723	100100	65806410	9100	9100	9100	9100	113
652	20240723	100000	64778110	9110	9140	9140	9110	697
653	20240723	095900	58415720	9140	9140	9140	9140	62
654	20240723	095800	57849040	9140	9140	9140	9140	100
655	20240723	095700	56935040	9140	9140	9140	9140	39
656	20240723	095600	56578580	9140	9150	9150	9140	214
657	20240723	095500	54622610	9150	9150	9150	9150	3
658	20240723	095400	54595160	9150	9140	9150	9140	90
659	20240723	095300	53772540	9130	9130	9130	9130	0
660	20240723	095200	53772540	9130	9130	9130	9130	0
661	20240723	095100	53772540	9130	9130	9130	9130	0
662	20240723	095000	53772540	9130	9130	9130	9130	0
663	20240723	094900	53772540	9130	9140	9140	9130	127
664	20240723	094800	52612900	9140	9140	9140	9140	1
665	20240723	094700	52603760	9140	9140	9140	9140	0
666	20240723	094600	52603760	9140	9140	9140	9140	1
667	20240723	094500	52594620	9140	9140	9140	9140	0
668	20240723	094400	52594620	9140	9140	9140	9140	0
669	20240723	094300	52594620	9140	9140	9140	9140	0
670	20240723	094200	52594620	9140	9140	9140	9140	125
671	20240723	094100	51452120	9150	9150	9150	9150	0
672	20240723	094000	51452120	9150	9150	9150	9150	1
673	20240723	093900	51442970	9140	9140	9140	9140	0
674	20240723	093800	51442970	9140	9140	9140	9140	32
675	20240723	093700	51150490	9140	9150	9150	9140	33
676	20240723	093600	50848820	9150	9150	9150	9150	0
677	20240723	093500	50848820	9150	9150	9150	9150	0
678	20240723	093400	50848820	9150	9160	9160	9150	17
679	20240723	093300	50693240	9160	9170	9170	9160	2
680	20240723	093200	50674910	9170	9170	9170	9170	1
681	20240723	093100	50665740	9170	9170	9170	9170	372
682	20240723	093000	47254500	9170	9190	9190	9170	259
683	20240723	092900	44877970	9200	9200	9200	9200	0
684	20240723	092800	44877970	9200	9200	9200	9200	13
685	20240723	092700	44758370	9200	9200	9200	9200	0
686	20240723	092600	44758370	9200	9200	9200	9200	0
687	20240723	092500	44758370	9200	9200	9200	9200	53
688	20240723	092400	44270770	9200	9200	9200	9200	153
689	20240723	092300	42863170	9210	9270	9270	9210	213
690	20240723	092200	40898360	9290	9200	9290	9200	23
691	20240723	092100	40685110	9270	9270	9270	9270	0
692	20240723	092000	40685110	9270	9270	9270	9270	1
693	20240723	091900	40675840	9200	9200	9200	9200	0
694	20240723	091800	40675840	9200	9180	9260	9180	548
695	20240723	091700	35632030	9190	9190	9190	9190	84
696	20240723	091600	34860070	9190	9190	9190	9190	59
697	20240723	091500	34317860	9190	9190	9190	9190	0
698	20240723	091400	34317860	9190	9190	9190	9190	3
699	20240723	091300	34290290	9190	9190	9190	9190	0
700	20240723	091200	34290290	9190	9180	9190	9180	121
701	20240723	091100	33179500	9180	9180	9180	9180	0
702	20240723	091000	33179500	9180	9180	9180	9180	57
703	20240723	090900	32656240	9180	9170	9180	9170	133
704	20240723	090800	31436300	9170	9170	9170	9170	100
705	20240723	090700	30519300	9170	9170	9170	9170	0
706	20240723	090600	30519300	9170	9170	9170	9170	179
707	20240723	090500	28877870	9170	9170	9170	9170	10
708	20240723	090400	28786170	9170	9170	9170	9170	11
709	20240723	090300	28685300	9150	9150	9150	9150	500
710	20240723	090200	24110300	9150	9170	9170	9150	300
711	20240723	090100	21363820	9160	9170	9170	9160	800
712	20240723	090000	14033120	9160	9160	9160	9160	1532