KissMeData/049430/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	191700	309039130	9060	9060	9060	9060	1719
3	20230724	191600	309039130	9060	9060	9060	9060	0
4	20230724	191500	309039130	9060	9060	9060	9060	0
5	20230724	191400	309039130	9060	9060	9060	9060	0
6	20230724	191300	309039130	9060	9060	9060	9060	0
7	20230724	191200	309039130	9060	9060	9060	9060	0
8	20230724	191100	309039130	9060	9060	9060	9060	0
9	20230724	191000	309039130	9060	9060	9060	9060	0
10	20230724	190900	309039130	9060	9060	9060	9060	0
11	20230724	190800	309039130	9060	9060	9060	9060	0
12	20230724	190700	309039130	9060	9060	9060	9060	0
13	20230724	190600	309039130	9060	9060	9060	9060	0
14	20230724	190500	309039130	9060	9060	9060	9060	0
15	20230724	190400	309039130	9060	9060	9060	9060	0
16	20230724	190300	309039130	9060	9060	9060	9060	0
17	20230724	190200	309039130	9060	9060	9060	9060	0
18	20230724	190100	309039130	9060	9060	9060	9060	0
19	20230724	190000	309039130	9060	9060	9060	9060	0
20	20230724	185900	309039130	9060	9060	9060	9060	0
21	20230724	185800	309039130	9060	9060	9060	9060	0
22	20230724	185700	309039130	9060	9060	9060	9060	0
23	20230724	185600	309039130	9060	9060	9060	9060	0
24	20230724	185500	309039130	9060	9060	9060	9060	0
25	20230724	185400	309039130	9060	9060	9060	9060	0
26	20230724	185300	309039130	9060	9060	9060	9060	0
27	20230724	185200	309039130	9060	9060	9060	9060	0
28	20230724	185100	309039130	9060	9060	9060	9060	0
29	20230724	185000	309039130	9060	9060	9060	9060	0
30	20230724	184900	309039130	9060	9060	9060	9060	0
31	20230724	184800	309039130	9060	9060	9060	9060	0
32	20230724	184700	309039130	9060	9060	9060	9060	1719
33	20230724	184600	309039130	9060	9060	9060	9060	0
34	20230724	184500	309039130	9060	9060	9060	9060	0
35	20230724	184400	309039130	9060	9060	9060	9060	0
36	20230724	184300	309039130	9060	9060	9060	9060	0
37	20230724	184200	309039130	9060	9060	9060	9060	0
38	20230724	184100	309039130	9060	9060	9060	9060	0
39	20230724	184000	309039130	9060	9060	9060	9060	0
40	20230724	183900	309039130	9060	9060	9060	9060	0
41	20230724	183800	309039130	9060	9060	9060	9060	0
42	20230724	183700	309039130	9060	9060	9060	9060	0
43	20230724	183600	309039130	9060	9060	9060	9060	0
44	20230724	183500	309039130	9060	9060	9060	9060	0
45	20230724	183400	309039130	9060	9060	9060	9060	0
46	20230724	183300	309039130	9060	9060	9060	9060	0
47	20230724	183200	309039130	9060	9060	9060	9060	0
48	20230724	183100	309039130	9060	9060	9060	9060	0
49	20230724	183000	309039130	9060	9060	9060	9060	0
50	20230724	182900	309039130	9060	9060	9060	9060	0
51	20230724	182800	309039130	9060	9060	9060	9060	0
52	20230724	182700	309039130	9060	9060	9060	9060	0
53	20230724	182600	309039130	9060	9060	9060	9060	0
54	20230724	182500	309039130	9060	9060	9060	9060	0
55	20230724	182400	309039130	9060	9060	9060	9060	0
56	20230724	182300	309039130	9060	9060	9060	9060	0
57	20230724	182200	309039130	9060	9060	9060	9060	0
58	20230724	182100	309039130	9060	9060	9060	9060	0
59	20230724	182000	309039130	9060	9060	9060	9060	0
60	20230724	181900	309039130	9060	9060	9060	9060	0
61	20230724	181800	309039130	9060	9060	9060	9060	0
62	20230724	181700	309039130	9060	9060	9060	9060	1719
63	20230724	181600	309039130	9060	9060	9060	9060	0
64	20230724	181500	309039130	9060	9060	9060	9060	0
65	20230724	181400	309039130	9060	9060	9060	9060	0
66	20230724	181300	309039130	9060	9060	9060	9060	0
67	20230724	181200	309039130	9060	9060	9060	9060	0
68	20230724	181100	309039130	9060	9060	9060	9060	0
69	20230724	181000	309039130	9060	9060	9060	9060	0
70	20230724	180900	309039130	9060	9060	9060	9060	0
71	20230724	180800	309039130	9060	9060	9060	9060	0
72	20230724	180700	309039130	9060	9060	9060	9060	0
73	20230724	180600	309039130	9060	9060	9060	9060	0
74	20230724	180500	309039130	9060	9060	9060	9060	0
75	20230724	180400	309039130	9060	9060	9060	9060	0
76	20230724	180300	309039130	9060	9060	9060	9060	0
77	20230724	180200	309039130	9060	9060	9060	9060	0
78	20230724	180100	309039130	9060	9060	9060	9060	0
79	20230724	180000	309039130	9060	9060	9060	9060	0
80	20230724	175900	309039130	9060	9060	9060	9060	0
81	20230724	175800	309039130	9060	9060	9060	9060	0
82	20230724	175700	309039130	9060	9060	9060	9060	0
83	20230724	175600	309039130	9060	9060	9060	9060	0
84	20230724	175500	309039130	9060	9060	9060	9060	0
85	20230724	175400	309039130	9060	9060	9060	9060	0
86	20230724	175300	309039130	9060	9060	9060	9060	0
87	20230724	175200	309039130	9060	9060	9060	9060	0
88	20230724	175100	309039130	9060	9060	9060	9060	0
89	20230724	175000	309039130	9060	9060	9060	9060	0
90	20230724	174900	309039130	9060	9060	9060	9060	0
91	20230724	174800	309039130	9060	9060	9060	9060	0
92	20230724	174700	309039130	9060	9060	9060	9060	1719
93	20230724	174600	309039130	9060	9060	9060	9060	0
94	20230724	174500	309039130	9060	9060	9060	9060	0
95	20230724	174400	309039130	9060	9060	9060	9060	0
96	20230724	174300	309039130	9060	9060	9060	9060	0
97	20230724	174200	309039130	9060	9060	9060	9060	0
98	20230724	174100	309039130	9060	9060	9060	9060	0
99	20230724	174000	309039130	9060	9060	9060	9060	0
100	20230724	173900	309039130	9060	9060	9060	9060	0
101	20230724	173800	309039130	9060	9060	9060	9060	0
102	20230724	173700	309039130	9060	9060	9060	9060	0
103	20230724	173600	309039130	9060	9060	9060	9060	0
104	20230724	173500	309039130	9060	9060	9060	9060	0
105	20230724	173400	309039130	9060	9060	9060	9060	0
106	20230724	173300	309039130	9060	9060	9060	9060	0
107	20230724	173200	309039130	9060	9060	9060	9060	0
108	20230724	173100	309039130	9060	9060	9060	9060	0
109	20230724	173000	309039130	9060	9060	9060	9060	0
110	20230724	172900	309039130	9060	9060	9060	9060	0
111	20230724	172800	309039130	9060	9060	9060	9060	0
112	20230724	172700	309039130	9060	9060	9060	9060	0
113	20230724	172600	309039130	9060	9060	9060	9060	0
114	20230724	172500	309039130	9060	9060	9060	9060	0
115	20230724	172400	309039130	9060	9060	9060	9060	0
116	20230724	172300	309039130	9060	9060	9060	9060	0
117	20230724	172200	309039130	9060	9060	9060	9060	0
118	20230724	172100	309039130	9060	9060	9060	9060	0
119	20230724	172000	309039130	9060	9060	9060	9060	0
120	20230724	171900	309039130	9060	9060	9060	9060	0
121	20230724	171800	309039130	9060	9060	9060	9060	0
122	20230724	171700	309039130	9060	9060	9060	9060	1719
123	20230724	171600	309039130	9060	9060	9060	9060	0
124	20230724	171500	309039130	9060	9060	9060	9060	0
125	20230724	171400	309039130	9060	9060	9060	9060	0
126	20230724	171300	309039130	9060	9060	9060	9060	0
127	20230724	171200	309039130	9060	9060	9060	9060	0
128	20230724	171100	309039130	9060	9060	9060	9060	0
129	20230724	171000	309039130	9060	9060	9060	9060	0
130	20230724	170900	309039130	9060	9060	9060	9060	0
131	20230724	170800	309039130	9060	9060	9060	9060	0
132	20230724	170700	309039130	9060	9060	9060	9060	0
133	20230724	170600	309039130	9060	9060	9060	9060	0
134	20230724	170500	309039130	9060	9060	9060	9060	0
135	20230724	170400	309039130	9060	9060	9060	9060	0
136	20230724	170300	309039130	9060	9060	9060	9060	0
137	20230724	170200	309039130	9060	9060	9060	9060	0
138	20230724	170100	309039130	9060	9060	9060	9060	0
139	20230724	170000	309039130	9060	9060	9060	9060	0
140	20230724	165900	309039130	9060	9060	9060	9060	0
141	20230724	165800	309039130	9060	9060	9060	9060	0
142	20230724	165700	309039130	9060	9060	9060	9060	0
143	20230724	165600	309039130	9060	9060	9060	9060	0
144	20230724	165500	309039130	9060	9060	9060	9060	0
145	20230724	165400	309039130	9060	9060	9060	9060	0
146	20230724	165300	309039130	9060	9060	9060	9060	0
147	20230724	165200	309039130	9060	9060	9060	9060	0
148	20230724	165100	309039130	9060	9060	9060	9060	0
149	20230724	165000	309039130	9060	9060	9060	9060	0
150	20230724	164900	309039130	9060	9060	9060	9060	0
151	20230724	164800	309039130	9060	9060	9060	9060	0
152	20230724	164700	309039130	9060	9060	9060	9060	1719
153	20230724	164600	309039130	9060	9060	9060	9060	0
154	20230724	164500	309039130	9060	9060	9060	9060	0
155	20230724	164400	309039130	9060	9060	9060	9060	0
156	20230724	164300	309039130	9060	9060	9060	9060	0
157	20230724	164200	309039130	9060	9060	9060	9060	0
158	20230724	164100	309039130	9060	9060	9060	9060	0
159	20230724	164000	309039130	9060	9060	9060	9060	0
160	20230724	163900	309039130	9060	9060	9060	9060	0
161	20230724	163800	309039130	9060	9060	9060	9060	0
162	20230724	163700	309039130	9060	9060	9060	9060	0
163	20230724	163600	309039130	9060	9060	9060	9060	0
164	20230724	163500	309039130	9060	9060	9060	9060	0
165	20230724	163400	309039130	9060	9060	9060	9060	0
166	20230724	163300	309039130	9060	9060	9060	9060	0
167	20230724	163200	309039130	9060	9060	9060	9060	0
168	20230724	163100	309039130	9060	9060	9060	9060	0
169	20230724	163000	309039130	9060	9060	9060	9060	0
170	20230724	162900	309039130	9060	9060	9060	9060	0
171	20230724	162800	309039130	9060	9060	9060	9060	0
172	20230724	162700	309039130	9060	9060	9060	9060	0
173	20230724	162600	309039130	9060	9060	9060	9060	0
174	20230724	162500	309039130	9060	9060	9060	9060	0
175	20230724	162400	309039130	9060	9060	9060	9060	0
176	20230724	162300	309039130	9060	9060	9060	9060	0
177	20230724	162200	309039130	9060	9060	9060	9060	0
178	20230724	162100	309039130	9060	9060	9060	9060	0
179	20230724	162000	309039130	9060	9060	9060	9060	0
180	20230724	161900	309039130	9060	9060	9060	9060	0
181	20230724	161800	309039130	9060	9060	9060	9060	0
182	20230724	161700	309039130	9060	9060	9060	9060	1719
183	20230724	161600	309039130	9060	9060	9060	9060	0
184	20230724	161500	309039130	9060	9060	9060	9060	0
185	20230724	161400	309039130	9060	9060	9060	9060	0
186	20230724	161300	309039130	9060	9060	9060	9060	0
187	20230724	161200	309039130	9060	9060	9060	9060	0
188	20230724	161100	309039130	9060	9060	9060	9060	0
189	20230724	161000	309039130	9060	9060	9060	9060	0
190	20230724	160900	309039130	9060	9060	9060	9060	0
191	20230724	160800	309039130	9060	9060	9060	9060	0
192	20230724	160700	309039130	9060	9060	9060	9060	0
193	20230724	160600	309039130	9060	9060	9060	9060	0
194	20230724	160500	309039130	9060	9060	9060	9060	0
195	20230724	160400	309039130	9060	9060	9060	9060	0
196	20230724	160300	309039130	9060	9060	9060	9060	0
197	20230724	160200	309039130	9060	9060	9060	9060	0
198	20230724	160100	309039130	9060	9060	9060	9060	0
199	20230724	160000	309039130	9060	9060	9060	9060	0
200	20230724	155900	309039130	9060	9060	9060	9060	0
201	20230724	155800	309039130	9060	9060	9060	9060	0
202	20230724	155700	309039130	9060	9060	9060	9060	0
203	20230724	155600	309039130	9060	9060	9060	9060	0
204	20230724	155500	309039130	9060	9060	9060	9060	0
205	20230724	155400	309039130	9060	9060	9060	9060	0
206	20230724	155300	309039130	9060	9060	9060	9060	0
207	20230724	155200	309039130	9060	9060	9060	9060	0
208	20230724	155100	309039130	9060	9060	9060	9060	0
209	20230724	155000	309039130	9060	9060	9060	9060	0
210	20230724	154900	309039130	9060	9060	9060	9060	0
211	20230724	154800	309039130	9060	9060	9060	9060	0
212	20230724	154700	309039130	9060	9060	9060	9060	1719
213	20230724	154600	309039130	9060	9060	9060	9060	0
214	20230724	154500	309039130	9060	9060	9060	9060	0
215	20230724	154400	309039130	9060	9060	9060	9060	0
216	20230724	154300	309039130	9060	9060	9060	9060	0
217	20230724	154200	309039130	9060	9060	9060	9060	0
218	20230724	154100	309039130	9060	9060	9060	9060	0
219	20230724	154000	309039130	9060	9060	9060	9060	0
220	20230724	153900	309039130	9060	9060	9060	9060	0
221	20230724	153800	309039130	9060	9060	9060	9060	0
222	20230724	153700	309039130	9060	9060	9060	9060	0
223	20230724	153600	309039130	9060	9060	9060	9060	0
224	20230724	153500	309039130	9060	9060	9060	9060	0
225	20230724	153400	309039130	9060	9060	9060	9060	0
226	20230724	153300	309039130	9060	9060	9060	9060	0
227	20230724	153200	309039130	9060	9060	9060	9060	0
228	20230724	153100	309039130	9060	9060	9060	9060	0
229	20230724	153000	309039130	9060	9060	9060	9060	1719
230	20230724	152900	293464990	9090	9090	9090	9090	0
231	20230724	152800	293464990	9090	9090	9090	9090	0
232	20230724	152700	293464990	9090	9090	9090	9090	0
233	20230724	152600	293464990	9090	9090	9090	9090	0
234	20230724	152500	293464990	9090	9090	9090	9090	0
235	20230724	152400	293464990	9090	9090	9090	9090	0
236	20230724	152300	293464990	9090	9090	9090	9090	0
237	20230724	152200	293464990	9090	9090	9090	9090	0
238	20230724	152100	293464990	9090	9090	9090	9090	0
239	20230724	152000	293464990	9090	9090	9090	9090	0
240	20230724	151900	293464990	9090	9090	9090	9090	0
241	20230724	151800	293464990	9090	9090	9090	9090	2
242	20230724	151700	293446810	9100	9100	9100	9100	2
243	20230724	151600	293428610	9120	9120	9120	9120	0
244	20230724	151500	293428610	9120	9090	9120	9090	438
245	20230724	151400	289441710	9060	9060	9060	9060	0
246	20230724	151300	289441710	9060	9060	9060	9060	0
247	20230724	151200	289441710	9060	9060	9060	9060	0
248	20230724	151100	289441710	9060	9060	9060	9060	0
249	20230724	151000	289441710	9060	9060	9060	9060	0
250	20230724	150900	289441710	9060	9060	9060	9060	0
251	20230724	150800	289441710	9060	9060	9060	9060	0
252	20230724	150700	289441710	9060	9060	9060	9060	0
253	20230724	150600	289441710	9060	9060	9060	9060	0
254	20230724	150500	289441710	9060	9060	9060	9060	0
255	20230724	150400	289441710	9060	9050	9080	9050	1322
256	20230724	150300	277463010	9030	9050	9050	9030	74
257	20230724	150200	276794070	9090	9090	9090	9090	0
258	20230724	150100	276794070	9090	9090	9090	9090	0
259	20230724	150000	276794070	9090	9090	9090	9090	0
260	20230724	145900	276794070	9090	9090	9090	9090	0
261	20230724	145800	276794070	9090	9090	9090	9090	0
262	20230724	145700	276794070	9090	9070	9090	9070	2
263	20230724	145600	276775910	9070	9070	9070	9070	0
264	20230724	145500	276775910	9070	9070	9070	9070	0
265	20230724	145400	276775910	9070	9070	9070	9070	55
266	20230724	145300	276277060	9050	9050	9050	9050	0
267	20230724	145200	276277060	9050	9050	9050	9050	0
268	20230724	145100	276277060	9050	9050	9050	9050	0
269	20230724	145000	276277060	9050	9050	9050	9050	0
270	20230724	144900	276277060	9050	9050	9050	9050	5
271	20230724	144800	276231810	9070	9070	9070	9070	0
272	20230724	144700	276231810	9070	9070	9070	9070	0
273	20230724	144600	276231810	9070	9070	9070	9070	100
274	20230724	144500	275324810	9060	9060	9060	9060	0
275	20230724	144400	275324810	9060	9060	9060	9060	0
276	20230724	144300	275324810	9060	9060	9060	9060	0
277	20230724	144200	275324810	9060	9060	9060	9060	1
278	20230724	144100	275315750	9060	9060	9060	9060	0
279	20230724	144000	275315750	9060	9060	9060	9060	50
280	20230724	143900	274862750	9060	9060	9060	9060	0
281	20230724	143800	274862750	9060	9060	9060	9060	0
282	20230724	143700	274862750	9060	9060	9060	9060	0
283	20230724	143600	274862750	9060	9060	9060	9060	0
284	20230724	143500	274862750	9060	9060	9060	9060	0
285	20230724	143400	274862750	9060	9060	9060	9060	0
286	20230724	143300	274862750	9060	9060	9060	9060	0
287	20230724	143200	274862750	9060	9070	9070	9060	370
288	20230724	143100	271507390	9100	9060	9100	9060	500
289	20230724	143000	266957910	9110	9060	9110	9060	2
290	20230724	142900	266939740	9110	9110	9110	9110	0
291	20230724	142800	266939740	9110	9110	9110	9110	0
292	20230724	142700	266939740	9110	9110	9110	9110	0
293	20230724	142600	266939740	9110	9110	9110	9110	0
294	20230724	142500	266939740	9110	9110	9110	9110	0
295	20230724	142400	266939740	9110	9050	9110	9050	48
296	20230724	142300	266504680	9120	9040	9120	9030	792
297	20230724	142200	259345370	9030	9040	9040	9030	355
298	20230724	142100	256136720	9040	9040	9040	9040	1
299	20230724	142000	256127680	9010	9010	9010	9010	0
300	20230724	141900	256127680	9010	9010	9010	9010	8
301	20230724	141800	256055600	9010	9010	9010	9010	300
302	20230724	141700	253352600	8990	8980	8990	8980	50
303	20230724	141600	252903500	8980	8980	8980	8980	452
304	20230724	141500	248844540	8950	8950	8950	8950	0
305	20230724	141400	248844540	8950	8950	8950	8950	0
306	20230724	141300	248844540	8950	8970	8970	8950	310
307	20230724	141200	246069500	8970	8970	8970	8970	0
308	20230724	141100	246069500	8970	8970	8970	8970	0
309	20230724	141000	246069500	8970	8970	8970	8970	0
310	20230724	140900	246069500	8970	8970	8970	8970	0
311	20230724	140800	246069500	8970	8970	8970	8970	10
312	20230724	140700	245979800	8970	8970	8970	8970	0
313	20230724	140600	245979800	8970	8970	8970	8970	0
314	20230724	140500	245979800	8970	8970	8970	8970	0
315	20230724	140400	245979800	8970	8970	8970	8970	0
316	20230724	140300	245979800	8970	8970	8970	8970	0
317	20230724	140200	245979800	8970	8970	8970	8970	0
318	20230724	140100	245979800	8970	8970	8970	8970	0
319	20230724	140000	245979800	8970	8970	8970	8970	0
320	20230724	135900	245979800	8970	8970	8970	8970	460
321	20230724	135800	241853600	8960	8960	8960	8960	0
322	20230724	135700	241853600	8960	8960	8960	8960	0
323	20230724	135600	241853600	8960	8960	8960	8960	387
324	20230724	135500	238386080	8960	8960	8960	8960	0
325	20230724	135400	238386080	8960	8960	8960	8960	50
326	20230724	135300	237938080	8960	8960	8960	8960	0
327	20230724	135200	237938080	8960	8960	8960	8960	0
328	20230724	135100	237938080	8960	8960	8960	8960	5
329	20230724	135000	237893280	8960	8960	8960	8960	0
330	20230724	134900	237893280	8960	8960	8960	8960	0
331	20230724	134800	237893280	8960	8960	8960	8960	0
332	20230724	134700	237893280	8960	8960	8960	8960	1
333	20230724	134600	237884320	8960	8960	8960	8960	0
334	20230724	134500	237884320	8960	8940	8960	8940	501
335	20230724	134400	233395380	8940	8970	8970	8940	1986
336	20230724	134300	215604700	8970	8970	8970	8970	0
337	20230724	134200	215604700	8970	8970	8970	8970	0
338	20230724	134100	215604700	8970	8970	8970	8970	0
339	20230724	134000	215604700	8970	8970	8970	8970	7
340	20230724	133900	215541910	8970	8990	8990	8970	209
341	20230724	133800	213663150	8990	8990	8990	8990	0
342	20230724	133700	213663150	8990	8990	8990	8990	0
343	20230724	133600	213663150	8990	8990	8990	8990	33
344	20230724	133500	213366480	8990	8990	8990	8990	0
345	20230724	133400	213366480	8990	8990	8990	8990	0
346	20230724	133300	213366480	8990	8990	8990	8990	267
347	20230724	133200	210966150	8990	8990	8990	8990	0
348	20230724	133100	210966150	8990	8990	8990	8990	1
349	20230724	133000	210957160	8980	8980	8980	8980	0
350	20230724	132900	210957160	8980	8980	8980	8980	0
351	20230724	132800	210957160	8980	8980	8980	8980	0
352	20230724	132700	210957160	8980	8980	8980	8980	0
353	20230724	132600	210957160	8980	8980	8980	8980	61
354	20230724	132500	210409380	8980	8980	8980	8980	0
355	20230724	132400	210409380	8980	8980	8980	8980	1
356	20230724	132300	210400400	8980	8990	8990	8980	38
357	20230724	132200	210058790	8990	8990	8990	8990	0
358	20230724	132100	210058790	8990	8990	8990	8990	0
359	20230724	132000	210058790	8990	8990	8990	8990	25
360	20230724	131900	209834040	8990	8990	8990	8990	0
361	20230724	131800	209834040	8990	8990	8990	8990	0
362	20230724	131700	209834040	8990	8990	8990	8990	0
363	20230724	131600	209834040	8990	8990	8990	8990	0
364	20230724	131500	209834040	8990	8990	8990	8990	0
365	20230724	131400	209834040	8990	8990	8990	8990	0
366	20230724	131300	209834040	8990	8990	8990	8990	0
367	20230724	131200	209834040	8990	8990	8990	8990	0
368	20230724	131100	209834040	8990	8990	8990	8990	0
369	20230724	131000	209834040	8990	8990	8990	8990	0
370	20230724	130900	209834040	8990	8990	8990	8990	0
371	20230724	130800	209834040	8990	8990	8990	8990	0
372	20230724	130700	209834040	8990	8990	8990	8990	0
373	20230724	130600	209834040	8990	8990	8990	8990	0
374	20230724	130500	209834040	8990	8990	8990	8990	0
375	20230724	130400	209834040	8990	8990	8990	8990	3
376	20230724	130300	209807070	8990	8990	8990	8990	0
377	20230724	130200	209807070	8990	8990	8990	8990	1
378	20230724	130100	209798080	8990	8990	8990	8990	1
379	20230724	130000	209789090	8970	8970	8970	8970	0
380	20230724	125900	209789090	8970	8970	8970	8970	0
381	20230724	125800	209789090	8970	8970	8970	8970	0
382	20230724	125700	209789090	8970	8970	8970	8970	0
383	20230724	125600	209789090	8970	8970	8970	8970	0
384	20230724	125500	209789090	8970	8970	8970	8970	0
385	20230724	125400	209789090	8970	8970	8970	8970	0
386	20230724	125300	209789090	8970	8970	8970	8970	0
387	20230724	125200	209789090	8970	8970	8970	8970	0
388	20230724	125100	209789090	8970	8970	8970	8970	500
389	20230724	125000	205304090	8970	8970	8970	8970	0
390	20230724	124900	205304090	8970	8970	8970	8970	1
391	20230724	124800	205295120	8980	9000	9000	8980	38
392	20230724	124700	204953400	9000	9000	9000	9000	0
393	20230724	124600	204953400	9000	9000	9000	9000	0
394	20230724	124500	204953400	9000	9000	9000	9000	0
395	20230724	124400	204953400	9000	9000	9000	9000	0
396	20230724	124300	204953400	9000	9000	9000	9000	0
397	20230724	124200	204953400	9000	9000	9000	9000	0
398	20230724	124100	204953400	9000	9000	9000	9000	0
399	20230724	124000	204953400	9000	9000	9000	9000	0
400	20230724	123900	204953400	9000	9000	9000	9000	0
401	20230724	123800	204953400	9000	9000	9000	9000	0
402	20230724	123700	204953400	9000	9000	9000	9000	0
403	20230724	123600	204953400	9000	9000	9000	9000	0
404	20230724	123500	204953400	9000	9000	9000	9000	0
405	20230724	123400	204953400	9000	9010	9010	9000	227
406	20230724	123300	202909900	9000	9000	9000	9000	0
407	20230724	123200	202909900	9000	9000	9000	9000	0
408	20230724	123100	202909900	9000	9000	9000	9000	0
409	20230724	123000	202909900	9000	9000	9000	9000	0
410	20230724	122900	202909900	9000	9000	9000	9000	0
411	20230724	122800	202909900	9000	9000	9000	9000	0
412	20230724	122700	202909900	9000	9000	9000	9000	11
413	20230724	122600	202810900	8990	8990	8990	8990	0
414	20230724	122500	202810900	8990	8990	8990	8990	1
415	20230724	122400	202801910	8990	8990	8990	8990	0
416	20230724	122300	202801910	8990	8990	8990	8990	0
417	20230724	122200	202801910	8990	8990	8990	8990	0
418	20230724	122100	202801910	8990	8990	8990	8990	0
419	20230724	122000	202801910	8990	8990	8990	8990	0
420	20230724	121900	202801910	8990	8990	8990	8990	0
421	20230724	121800	202801910	8990	8990	8990	8990	0
422	20230724	121700	202801910	8990	8990	8990	8990	0
423	20230724	121600	202801910	8990	8990	8990	8990	0
424	20230724	121500	202801910	8990	8990	8990	8990	0
425	20230724	121400	202801910	8990	8970	8990	8970	411
426	20230724	121300	199114360	8960	8960	8960	8960	1141
427	20230724	121200	188891000	8960	8990	8990	8960	1190
428	20230724	121100	178212980	8990	8990	8990	8990	65
429	20230724	121000	177628630	8990	8990	8990	8990	122
430	20230724	120900	176531850	8990	8990	8990	8990	393
431	20230724	120800	172998780	8990	8990	8990	8990	0
432	20230724	120700	172998780	8990	8990	8990	8990	0
433	20230724	120600	172998780	8990	8990	8990	8990	0
434	20230724	120500	172998780	8990	8990	8990	8990	0
435	20230724	120400	172998780	8990	8990	8990	8990	0
436	20230724	120300	172998780	8990	8990	8990	8990	0
437	20230724	120200	172998780	8990	8990	8990	8990	0
438	20230724	120100	172998780	8990	8990	8990	8990	0
439	20230724	120000	172998780	8990	8990	8990	8990	119
440	20230724	115900	171928970	8990	8990	8990	8990	21
441	20230724	115800	171740180	9000	9020	9020	8980	3266
442	20230724	115700	142342430	9020	9020	9020	9020	0
443	20230724	115600	142342430	9020	9020	9020	9020	20
444	20230724	115500	142162030	9010	9010	9010	9010	0
445	20230724	115400	142162030	9010	9010	9010	9010	0
446	20230724	115300	142162030	9010	9010	9010	9010	0
447	20230724	115200	142162030	9010	9010	9010	9010	892
448	20230724	115100	134125110	9010	9030	9030	9010	1416
449	20230724	115000	121353420	9040	9040	9040	9040	0
450	20230724	114900	121353420	9040	9050	9050	9040	112
451	20230724	114800	120340890	9040	9040	9040	9040	0
452	20230724	114700	120340890	9040	9040	9040	9040	200
453	20230724	114600	118532890	9040	9040	9040	9040	10
454	20230724	114500	118442490	9040	9040	9040	9040	0
455	20230724	114400	118442490	9040	9040	9040	9040	0
456	20230724	114300	118442490	9040	9040	9040	9040	0
457	20230724	114200	118442490	9040	9050	9050	9040	353
458	20230724	114100	115249660	9060	9060	9060	9060	125
459	20230724	114000	114117160	9070	9080	9080	9070	4600
460	20230724	113900	72393900	9110	9110	9110	9110	1
461	20230724	113800	72384790	9080	9080	9080	9080	0
462	20230724	113700	72384790	9080	9080	9080	9080	0
463	20230724	113600	72384790	9080	9080	9080	9080	0
464	20230724	113500	72384790	9080	9080	9080	9080	0
465	20230724	113400	72384790	9080	9080	9080	9080	0
466	20230724	113300	72384790	9080	9090	9090	9080	50
467	20230724	113200	71930740	9090	9090	9090	9090	0
468	20230724	113100	71930740	9090	9090	9090	9090	1
469	20230724	113000	71921650	9080	9080	9080	9080	0
470	20230724	112900	71921650	9080	9080	9080	9080	0
471	20230724	112800	71921650	9080	9080	9080	9080	40
472	20230724	112700	71558450	9080	9080	9080	9080	0
473	20230724	112600	71558450	9080	9080	9080	9080	5
474	20230724	112500	71513050	9110	9110	9110	9110	0
475	20230724	112400	71513050	9110	9110	9110	9110	0
476	20230724	112300	71513050	9110	9110	9110	9110	0
477	20230724	112200	71513050	9110	9110	9110	9110	0
478	20230724	112100	71513050	9110	9110	9110	9110	0
479	20230724	112000	71513050	9110	9100	9110	9100	4
480	20230724	111900	71476620	9110	9090	9110	9090	115
481	20230724	111800	70428990	9100	9100	9100	9100	0
482	20230724	111700	70428990	9100	9080	9100	9080	819
483	20230724	111600	62976170	9070	9070	9070	9070	0
484	20230724	111500	62976170	9070	9070	9070	9070	0
485	20230724	111400	62976170	9070	9070	9070	9070	274
486	20230724	111300	60490990	9070	9070	9070	9070	0
487	20230724	111200	60490990	9070	9070	9070	9070	0
488	20230724	111100	60490990	9070	9070	9070	9070	0
489	20230724	111000	60490990	9070	9070	9070	9070	0
490	20230724	110900	60490990	9070	9070	9070	9070	0
491	20230724	110800	60490990	9070	9080	9080	9070	300
492	20230724	110700	57769920	9090	9090	9090	9090	7
493	20230724	110600	57706290	9100	9100	9100	9100	7
494	20230724	110500	57642590	9110	9110	9110	9110	0
495	20230724	110400	57642590	9110	9110	9110	9110	0
496	20230724	110300	57642590	9110	9110	9110	9110	0
497	20230724	110200	57642590	9110	9110	9110	9110	0
498	20230724	110100	57642590	9110	9110	9110	9110	0
499	20230724	110000	57642590	9110	9110	9110	9110	0
500	20230724	105900	57642590	9110	9110	9110	9110	4
501	20230724	105800	57606150	9110	9110	9110	9110	0
502	20230724	105700	57606150	9110	9110	9110	9110	113
503	20230724	105600	56576720	9120	9120	9120	9120	0
504	20230724	105500	56576720	9120	9120	9120	9120	0
505	20230724	105400	56576720	9120	9120	9120	9120	0
506	20230724	105300	56576720	9120	9120	9120	9120	0
507	20230724	105200	56576720	9120	9120	9120	9120	0
508	20230724	105100	56576720	9120	9120	9120	9120	0
509	20230724	105000	56576720	9120	9120	9120	9120	0
510	20230724	104900	56576720	9120	9120	9120	9120	0
511	20230724	104800	56576720	9120	9120	9120	9120	0
512	20230724	104700	56576720	9120	9140	9140	9120	900
513	20230724	104600	48367780	9150	9150	9150	9150	0
514	20230724	104500	48367780	9150	9150	9150	9150	0
515	20230724	104400	48367780	9150	9150	9150	9150	17
516	20230724	104300	48212230	9150	9150	9150	9150	165
517	20230724	104200	46702480	9150	9150	9150	9150	254
518	20230724	104100	44378380	9140	9140	9140	9140	0
519	20230724	104000	44378380	9140	9140	9140	9140	0
520	20230724	103900	44378380	9140	9140	9140	9140	0
521	20230724	103800	44378380	9140	9140	9140	9140	0
522	20230724	103700	44378380	9140	9140	9140	9140	0
523	20230724	103600	44378380	9140	9140	9140	9140	0
524	20230724	103500	44378380	9140	9140	9140	9140	383
525	20230724	103400	40877760	9130	9130	9130	9130	0
526	20230724	103300	40877760	9130	9130	9130	9130	0
527	20230724	103200	40877760	9130	9150	9150	9130	21
528	20230724	103100	40686010	9150	9150	9150	9150	0
529	20230724	103000	40686010	9150	9150	9150	9150	21
530	20230724	102900	40493860	9120	9120	9120	9120	0
531	20230724	102800	40493860	9120	9120	9120	9120	0
532	20230724	102700	40493860	9120	9140	9140	9120	160
533	20230724	102600	39032960	9130	9130	9130	9130	0
534	20230724	102500	39032960	9130	9130	9130	9130	0
535	20230724	102400	39032960	9130	9130	9130	9130	0
536	20230724	102300	39032960	9130	9130	9130	9130	0
537	20230724	102200	39032960	9130	9130	9130	9130	3
538	20230724	102100	39005570	9130	9150	9150	9130	75
539	20230724	102000	38320080	9150	9150	9150	9150	0
540	20230724	101900	38320080	9150	9150	9150	9150	0
541	20230724	101800	38320080	9150	9150	9150	9150	0
542	20230724	101700	38320080	9150	9150	9150	9150	0
543	20230724	101600	38320080	9150	9150	9150	9150	0
544	20230724	101500	38320080	9150	9150	9150	9150	0
545	20230724	101400	38320080	9150	9150	9150	9150	0
546	20230724	101300	38320080	9150	9150	9150	9150	0
547	20230724	101200	38320080	9150	9150	9150	9150	22
548	20230724	101100	38118780	9170	9170	9200	9170	989
549	20230724	101000	29046680	9140	9130	9140	9130	33
550	20230724	100900	28745150	9110	9110	9110	9110	1000
551	20230724	100800	19635150	9120	9130	9130	9120	245
552	20230724	100700	17400740	9130	9130	9130	9130	0
553	20230724	100600	17400740	9130	9130	9130	9130	0
554	20230724	100500	17400740	9130	9130	9130	9130	0
555	20230724	100400	17400740	9130	9130	9130	9130	0
556	20230724	100300	17400740	9130	9130	9130	9130	0
557	20230724	100200	17400740	9130	9130	9130	9130	0
558	20230724	100100	17400740	9130	9130	9130	9130	0
559	20230724	100000	17400740	9130	9130	9130	9130	0
560	20230724	095900	17400740	9130	9130	9130	9130	0
561	20230724	095800	17400740	9130	9130	9130	9130	0
562	20230724	095700	17400740	9130	9130	9130	9130	0
563	20230724	095600	17400740	9130	9130	9130	9130	0
564	20230724	095500	17400740	9130	9130	9130	9130	0
565	20230724	095400	17400740	9130	9130	9130	9130	24
566	20230724	095300	17181620	9140	9140	9140	9140	0
567	20230724	095200	17181620	9140	9140	9140	9140	0
568	20230724	095100	17181620	9140	9140	9140	9140	0
569	20230724	095000	17181620	9140	9140	9140	9140	0
570	20230724	094900	17181620	9140	9140	9140	9140	0
571	20230724	094800	17181620	9140	9140	9140	9140	0
572	20230724	094700	17181620	9140	9140	9140	9140	0
573	20230724	094600	17181620	9140	9140	9140	9140	0
574	20230724	094500	17181620	9140	9140	9140	9140	0
575	20230724	094400	17181620	9140	9140	9140	9140	0
576	20230724	094300	17181620	9140	9140	9140	9140	0
577	20230724	094200	17181620	9140	9140	9140	9140	0
578	20230724	094100	17181620	9140	9140	9140	9140	30
579	20230724	094000	16907420	9150	9150	9150	9150	0
580	20230724	093900	16907420	9150	9150	9150	9150	10
581	20230724	093800	16815920	9140	9140	9140	9140	0
582	20230724	093700	16815920	9140	9140	9140	9140	0
583	20230724	093600	16815920	9140	9140	9140	9140	0
584	20230724	093500	16815920	9140	9140	9140	9140	0
585	20230724	093400	16815920	9140	9140	9140	9140	0
586	20230724	093300	16815920	9140	9140	9140	9140	1
587	20230724	093200	16806780	9120	9120	9120	9120	0
588	20230724	093100	16806780	9120	9120	9120	9120	116
589	20230724	093000	15748860	9120	9120	9120	9120	0
590	20230724	092900	15748860	9120	9120	9120	9120	99
591	20230724	092800	14845980	9120	9120	9120	9120	1
592	20230724	092700	14836860	9120	9120	9120	9120	0
593	20230724	092600	14836860	9120	9120	9120	9120	13
594	20230724	092500	14718300	9070	9070	9070	9070	0
595	20230724	092400	14718300	9070	9070	9070	9070	0
596	20230724	092300	14718300	9070	9070	9070	9070	0
597	20230724	092200	14718300	9070	9090	9090	9070	108
598	20230724	092100	13738420	9100	9100	9100	9100	30
599	20230724	092000	13465420	9100	9100	9100	9100	0
600	20230724	091900	13465420	9100	9100	9100	9100	3
601	20230724	091800	13438120	9110	9110	9110	9110	2
602	20230724	091700	13419900	9110	9110	9110	9110	0
603	20230724	091600	13419900	9110	9110	9110	9110	31
604	20230724	091500	13137490	9100	9100	9100	9100	1
605	20230724	091400	13128390	9050	9050	9050	9050	0
606	20230724	091300	13128390	9050	9050	9050	9050	0
607	20230724	091200	13128390	9050	9050	9050	9050	0
608	20230724	091100	13128390	9050	9050	9050	9050	0
609	20230724	091000	13128390	9050	9050	9050	9050	0
610	20230724	090900	13128390	9050	9090	9090	9050	264
611	20230724	090800	10736940	9060	9160	9160	9060	507
612	20230724	090700	6116380	9150	9150	9150	9150	0
613	20230724	090600	6116380	9150	9150	9150	9150	0
614	20230724	090500	6116380	9150	9180	9180	9150	270
615	20230724	090400	3643210	9250	9250	9250	9250	0
616	20230724	090300	3643210	9250	9200	9250	9200	7
617	20230724	090200	3578660	9210	9220	9220	9210	32
618	20230724	090100	3283740	9240	9240	9240	9240	0
619	20230724	090000	3283740	9240	9250	9250	9240	355