KissMeData/089590/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	195700	473852030	9990	9990	9990	9990	1245
3	20240723	195600	473852030	9990	9990	9990	9990	0
4	20240723	195500	473852030	9990	9990	9990	9990	0
5	20240723	195400	473852030	9990	9990	9990	9990	0
6	20240723	195300	473852030	9990	9990	9990	9990	0
7	20240723	195200	473852030	9990	9990	9990	9990	0
8	20240723	195100	473852030	9990	9990	9990	9990	0
9	20240723	195000	473852030	9990	9990	9990	9990	0
10	20240723	194900	473852030	9990	9990	9990	9990	0
11	20240723	194800	473852030	9990	9990	9990	9990	0
12	20240723	194700	473852030	9990	9990	9990	9990	0
13	20240723	194600	473852030	9990	9990	9990	9990	0
14	20240723	194500	473852030	9990	9990	9990	9990	0
15	20240723	194400	473852030	9990	9990	9990	9990	0
16	20240723	194300	473852030	9990	9990	9990	9990	0
17	20240723	194200	473852030	9990	9990	9990	9990	0
18	20240723	194100	473852030	9990	9990	9990	9990	0
19	20240723	194000	473852030	9990	9990	9990	9990	0
20	20240723	193900	473852030	9990	9990	9990	9990	0
21	20240723	193800	473852030	9990	9990	9990	9990	0
22	20240723	193700	473852030	9990	9990	9990	9990	0
23	20240723	193600	473852030	9990	9990	9990	9990	0
24	20240723	193500	473852030	9990	9990	9990	9990	0
25	20240723	193400	473852030	9990	9990	9990	9990	0
26	20240723	193300	473852030	9990	9990	9990	9990	0
27	20240723	193200	473852030	9990	9990	9990	9990	0
28	20240723	193100	473852030	9990	9990	9990	9990	0
29	20240723	193000	473852030	9990	9990	9990	9990	0
30	20240723	192900	473852030	9990	9990	9990	9990	0
31	20240723	192800	473852030	9990	9990	9990	9990	0
32	20240723	192700	473852030	9990	9990	9990	9990	1245
33	20240723	192600	473852030	9990	9990	9990	9990	0
34	20240723	192500	473852030	9990	9990	9990	9990	0
35	20240723	192400	473852030	9990	9990	9990	9990	0
36	20240723	192300	473852030	9990	9990	9990	9990	0
37	20240723	192200	473852030	9990	9990	9990	9990	0
38	20240723	192100	473852030	9990	9990	9990	9990	0
39	20240723	192000	473852030	9990	9990	9990	9990	0
40	20240723	191900	473852030	9990	9990	9990	9990	0
41	20240723	191800	473852030	9990	9990	9990	9990	0
42	20240723	191700	473852030	9990	9990	9990	9990	0
43	20240723	191600	473852030	9990	9990	9990	9990	0
44	20240723	191500	473852030	9990	9990	9990	9990	0
45	20240723	191400	473852030	9990	9990	9990	9990	0
46	20240723	191300	473852030	9990	9990	9990	9990	0
47	20240723	191200	473852030	9990	9990	9990	9990	0
48	20240723	191100	473852030	9990	9990	9990	9990	0
49	20240723	191000	473852030	9990	9990	9990	9990	0
50	20240723	190900	473852030	9990	9990	9990	9990	0
51	20240723	190800	473852030	9990	9990	9990	9990	0
52	20240723	190700	473852030	9990	9990	9990	9990	0
53	20240723	190600	473852030	9990	9990	9990	9990	0
54	20240723	190500	473852030	9990	9990	9990	9990	0
55	20240723	190400	473852030	9990	9990	9990	9990	0
56	20240723	190300	473852030	9990	9990	9990	9990	0
57	20240723	190200	473852030	9990	9990	9990	9990	0
58	20240723	190100	473852030	9990	9990	9990	9990	0
59	20240723	190000	473852030	9990	9990	9990	9990	0
60	20240723	185900	473852030	9990	9990	9990	9990	0
61	20240723	185800	473852030	9990	9990	9990	9990	0
62	20240723	185700	473852030	9990	9990	9990	9990	1245
63	20240723	185600	473852030	9990	9990	9990	9990	0
64	20240723	185500	473852030	9990	9990	9990	9990	0
65	20240723	185400	473852030	9990	9990	9990	9990	0
66	20240723	185300	473852030	9990	9990	9990	9990	0
67	20240723	185200	473852030	9990	9990	9990	9990	0
68	20240723	185100	473852030	9990	9990	9990	9990	0
69	20240723	185000	473852030	9990	9990	9990	9990	0
70	20240723	184900	473852030	9990	9990	9990	9990	0
71	20240723	184800	473852030	9990	9990	9990	9990	0
72	20240723	184700	473852030	9990	9990	9990	9990	0
73	20240723	184600	473852030	9990	9990	9990	9990	0
74	20240723	184500	473852030	9990	9990	9990	9990	0
75	20240723	184400	473852030	9990	9990	9990	9990	0
76	20240723	184300	473852030	9990	9990	9990	9990	0
77	20240723	184200	473852030	9990	9990	9990	9990	0
78	20240723	184100	473852030	9990	9990	9990	9990	0
79	20240723	184000	473852030	9990	9990	9990	9990	0
80	20240723	183900	473852030	9990	9990	9990	9990	0
81	20240723	183800	473852030	9990	9990	9990	9990	0
82	20240723	183700	473852030	9990	9990	9990	9990	0
83	20240723	183600	473852030	9990	9990	9990	9990	0
84	20240723	183500	473852030	9990	9990	9990	9990	0
85	20240723	183400	473852030	9990	9990	9990	9990	0
86	20240723	183300	473852030	9990	9990	9990	9990	0
87	20240723	183200	473852030	9990	9990	9990	9990	0
88	20240723	183100	473852030	9990	9990	9990	9990	0
89	20240723	183000	473852030	9990	9990	9990	9990	0
90	20240723	182900	473852030	9990	9990	9990	9990	0
91	20240723	182800	473852030	9990	9990	9990	9990	0
92	20240723	182700	473852030	9990	9990	9990	9990	1245
93	20240723	182600	473852030	9990	9990	9990	9990	0
94	20240723	182500	473852030	9990	9990	9990	9990	0
95	20240723	182400	473852030	9990	9990	9990	9990	0
96	20240723	182300	473852030	9990	9990	9990	9990	0
97	20240723	182200	473852030	9990	9990	9990	9990	0
98	20240723	182100	473852030	9990	9990	9990	9990	0
99	20240723	182000	473852030	9990	9990	9990	9990	0
100	20240723	181900	473852030	9990	9990	9990	9990	0
101	20240723	181800	473852030	9990	9990	9990	9990	0
102	20240723	181700	473852030	9990	9990	9990	9990	0
103	20240723	181600	473852030	9990	9990	9990	9990	0
104	20240723	181500	473852030	9990	9990	9990	9990	0
105	20240723	181400	473852030	9990	9990	9990	9990	0
106	20240723	181300	473852030	9990	9990	9990	9990	0
107	20240723	181200	473852030	9990	9990	9990	9990	0
108	20240723	181100	473852030	9990	9990	9990	9990	0
109	20240723	181000	473852030	9990	9990	9990	9990	0
110	20240723	180900	473852030	9990	9990	9990	9990	0
111	20240723	180800	473852030	9990	9990	9990	9990	0
112	20240723	180700	473852030	9990	9990	9990	9990	0
113	20240723	180600	473852030	9990	9990	9990	9990	0
114	20240723	180500	473852030	9990	9990	9990	9990	0
115	20240723	180400	473852030	9990	9990	9990	9990	0
116	20240723	180300	473852030	9990	9990	9990	9990	0
117	20240723	180200	473852030	9990	9990	9990	9990	0
118	20240723	180100	473852030	9990	9990	9990	9990	0
119	20240723	180000	473852030	9990	9990	9990	9990	0
120	20240723	175900	473852030	9990	9990	9990	9990	0
121	20240723	175800	473852030	9990	9990	9990	9990	0
122	20240723	175700	473852030	9990	9990	9990	9990	1245
123	20240723	175600	473852030	9990	9990	9990	9990	0
124	20240723	175500	473852030	9990	9990	9990	9990	0
125	20240723	175400	473852030	9990	9990	9990	9990	0
126	20240723	175300	473852030	9990	9990	9990	9990	0
127	20240723	175200	473852030	9990	9990	9990	9990	0
128	20240723	175100	473852030	9990	9990	9990	9990	0
129	20240723	175000	473852030	9990	9990	9990	9990	0
130	20240723	174900	473852030	9990	9990	9990	9990	0
131	20240723	174800	473852030	9990	9990	9990	9990	0
132	20240723	174700	473852030	9990	9990	9990	9990	0
133	20240723	174600	473852030	9990	9990	9990	9990	0
134	20240723	174500	473852030	9990	9990	9990	9990	0
135	20240723	174400	473852030	9990	9990	9990	9990	0
136	20240723	174300	473852030	9990	9990	9990	9990	0
137	20240723	174200	473852030	9990	9990	9990	9990	0
138	20240723	174100	473852030	9990	9990	9990	9990	0
139	20240723	174000	473852030	9990	9990	9990	9990	0
140	20240723	173900	473852030	9990	9990	9990	9990	0
141	20240723	173800	473852030	9990	9990	9990	9990	0
142	20240723	173700	473852030	9990	9990	9990	9990	0
143	20240723	173600	473852030	9990	9990	9990	9990	0
144	20240723	173500	473852030	9990	9990	9990	9990	0
145	20240723	173400	473852030	9990	9990	9990	9990	0
146	20240723	173300	473852030	9990	9990	9990	9990	0
147	20240723	173200	473852030	9990	9990	9990	9990	0
148	20240723	173100	473852030	9990	9990	9990	9990	0
149	20240723	173000	473852030	9990	9990	9990	9990	0
150	20240723	172900	473852030	9990	9990	9990	9990	0
151	20240723	172800	473852030	9990	9990	9990	9990	0
152	20240723	172700	473852030	9990	9990	9990	9990	1245
153	20240723	172600	473852030	9990	9990	9990	9990	0
154	20240723	172500	473852030	9990	9990	9990	9990	0
155	20240723	172400	473852030	9990	9990	9990	9990	0
156	20240723	172300	473852030	9990	9990	9990	9990	0
157	20240723	172200	473852030	9990	9990	9990	9990	0
158	20240723	172100	473852030	9990	9990	9990	9990	0
159	20240723	172000	473852030	9990	9990	9990	9990	0
160	20240723	171900	473852030	9990	9990	9990	9990	0
161	20240723	171800	473852030	9990	9990	9990	9990	0
162	20240723	171700	473852030	9990	9990	9990	9990	0
163	20240723	171600	473852030	9990	9990	9990	9990	0
164	20240723	171500	473852030	9990	9990	9990	9990	0
165	20240723	171400	473852030	9990	9990	9990	9990	0
166	20240723	171300	473852030	9990	9990	9990	9990	0
167	20240723	171200	473852030	9990	9990	9990	9990	0
168	20240723	171100	473852030	9990	9990	9990	9990	0
169	20240723	171000	473852030	9990	9990	9990	9990	0
170	20240723	170900	473852030	9990	9990	9990	9990	0
171	20240723	170800	473852030	9990	9990	9990	9990	0
172	20240723	170700	473852030	9990	9990	9990	9990	0
173	20240723	170600	473852030	9990	9990	9990	9990	0
174	20240723	170500	473852030	9990	9990	9990	9990	0
175	20240723	170400	473852030	9990	9990	9990	9990	0
176	20240723	170300	473852030	9990	9990	9990	9990	0
177	20240723	170200	473852030	9990	9990	9990	9990	0
178	20240723	170100	473852030	9990	9990	9990	9990	0
179	20240723	170000	473852030	9990	9990	9990	9990	0
180	20240723	165900	473852030	9990	9990	9990	9990	0
181	20240723	165800	473852030	9990	9990	9990	9990	0
182	20240723	165700	473852030	9990	9990	9990	9990	1245
183	20240723	165600	473852030	9990	9990	9990	9990	0
184	20240723	165500	473852030	9990	9990	9990	9990	0
185	20240723	165400	473852030	9990	9990	9990	9990	0
186	20240723	165300	473852030	9990	9990	9990	9990	0
187	20240723	165200	473852030	9990	9990	9990	9990	0
188	20240723	165100	473852030	9990	9990	9990	9990	0
189	20240723	165000	473852030	9990	9990	9990	9990	0
190	20240723	164900	473852030	9990	9990	9990	9990	0
191	20240723	164800	473852030	9990	9990	9990	9990	0
192	20240723	164700	473852030	9990	9990	9990	9990	0
193	20240723	164600	473852030	9990	9990	9990	9990	0
194	20240723	164500	473852030	9990	9990	9990	9990	0
195	20240723	164400	473852030	9990	9990	9990	9990	0
196	20240723	164300	473852030	9990	9990	9990	9990	0
197	20240723	164200	473852030	9990	9990	9990	9990	0
198	20240723	164100	473852030	9990	9990	9990	9990	0
199	20240723	164000	473852030	9990	9990	9990	9990	0
200	20240723	163900	473852030	9990	9990	9990	9990	0
201	20240723	163800	473852030	9990	9990	9990	9990	0
202	20240723	163700	473852030	9990	9990	9990	9990	0
203	20240723	163600	473852030	9990	9990	9990	9990	0
204	20240723	163500	473852030	9990	9990	9990	9990	0
205	20240723	163400	473852030	9990	9990	9990	9990	0
206	20240723	163300	473852030	9990	9990	9990	9990	0
207	20240723	163200	473852030	9990	9990	9990	9990	0
208	20240723	163100	473852030	9990	9990	9990	9990	0
209	20240723	163000	473852030	9990	9990	9990	9990	0
210	20240723	162900	473852030	9990	9990	9990	9990	0
211	20240723	162800	473852030	9990	9990	9990	9990	0
212	20240723	162700	473852030	9990	9990	9990	9990	1245
213	20240723	162600	473852030	9990	9990	9990	9990	0
214	20240723	162500	473852030	9990	9990	9990	9990	0
215	20240723	162400	473852030	9990	9990	9990	9990	0
216	20240723	162300	473852030	9990	9990	9990	9990	0
217	20240723	162200	473852030	9990	9990	9990	9990	0
218	20240723	162100	473852030	9990	9990	9990	9990	0
219	20240723	162000	473852030	9990	9990	9990	9990	0
220	20240723	161900	473852030	9990	9990	9990	9990	0
221	20240723	161800	473852030	9990	9990	9990	9990	0
222	20240723	161700	473852030	9990	9990	9990	9990	0
223	20240723	161600	473852030	9990	9990	9990	9990	0
224	20240723	161500	473852030	9990	9990	9990	9990	0
225	20240723	161400	473852030	9990	9990	9990	9990	0
226	20240723	161300	473852030	9990	9990	9990	9990	0
227	20240723	161200	473852030	9990	9990	9990	9990	0
228	20240723	161100	473852030	9990	9990	9990	9990	0
229	20240723	161000	473852030	9990	9990	9990	9990	0
230	20240723	160900	473852030	9990	9990	9990	9990	0
231	20240723	160800	473852030	9990	9990	9990	9990	0
232	20240723	160700	473852030	9990	9990	9990	9990	0
233	20240723	160600	473852030	9990	9990	9990	9990	0
234	20240723	160500	473852030	9990	9990	9990	9990	0
235	20240723	160400	473852030	9990	9990	9990	9990	0
236	20240723	160300	473852030	9990	9990	9990	9990	0
237	20240723	160200	473852030	9990	9990	9990	9990	0
238	20240723	160100	473852030	9990	9990	9990	9990	0
239	20240723	160000	473852030	9990	9990	9990	9990	0
240	20240723	155900	473852030	9990	9990	9990	9990	0
241	20240723	155800	473852030	9990	9990	9990	9990	0
242	20240723	155700	473852030	9990	9990	9990	9990	1245
243	20240723	155600	473852030	9990	9990	9990	9990	0
244	20240723	155500	473852030	9990	9990	9990	9990	0
245	20240723	155400	473852030	9990	9990	9990	9990	0
246	20240723	155300	473852030	9990	9990	9990	9990	0
247	20240723	155200	473852030	9990	9990	9990	9990	0
248	20240723	155100	473852030	9990	9990	9990	9990	0
249	20240723	155000	473852030	9990	9990	9990	9990	0
250	20240723	154900	473852030	9990	9990	9990	9990	0
251	20240723	154800	473852030	9990	9990	9990	9990	0
252	20240723	154700	473852030	9990	9990	9990	9990	0
253	20240723	154600	473852030	9990	9990	9990	9990	0
254	20240723	154500	473852030	9990	9990	9990	9990	0
255	20240723	154400	473852030	9990	9990	9990	9990	0
256	20240723	154300	473852030	9990	9990	9990	9990	0
257	20240723	154200	473852030	9990	9990	9990	9990	0
258	20240723	154100	473852030	9990	9990	9990	9990	0
259	20240723	154000	473852030	9990	9990	9990	9990	0
260	20240723	153900	473852030	9990	9990	9990	9990	0
261	20240723	153800	473852030	9990	9990	9990	9990	0
262	20240723	153700	473852030	9990	9990	9990	9990	0
263	20240723	153600	473852030	9990	9990	9990	9990	0
264	20240723	153500	473852030	9990	9990	9990	9990	0
265	20240723	153400	473852030	9990	9990	9990	9990	0
266	20240723	153300	473852030	9990	9990	9990	9990	0
267	20240723	153200	473852030	9990	9990	9990	9990	0
268	20240723	153100	473852030	9990	9990	9990	9990	0
269	20240723	153000	473852030	9990	9990	9990	9990	1245
270	20240723	152900	461414480	9970	9970	9970	9970	0
271	20240723	152800	461414480	9970	9970	9970	9970	0
272	20240723	152700	461414480	9970	9970	9970	9970	0
273	20240723	152600	461414480	9970	9970	9970	9970	0
274	20240723	152500	461414480	9970	9970	9970	9970	0
275	20240723	152400	461414480	9970	9970	9970	9970	0
276	20240723	152300	461414480	9970	9970	9970	9970	0
277	20240723	152200	461414480	9970	9970	9970	9970	0
278	20240723	152100	461414480	9970	9970	9970	9970	0
279	20240723	152000	461414480	9970	9970	9970	9970	0
280	20240723	151900	461414480	9970	9960	9970	9960	17
281	20240723	151800	461245060	9960	9970	9970	9960	338
282	20240723	151700	457878560	9970	9960	9970	9960	90
283	20240723	151600	456982050	9960	9960	9970	9960	344
284	20240723	151500	453555720	9960	9960	9970	9960	56
285	20240723	151400	452997860	9970	9970	9970	9960	90
286	20240723	151300	452101260	9960	9960	9970	9960	35
287	20240723	151200	451752460	9960	9960	9970	9960	246
288	20240723	151100	449302280	9960	9960	9960	9960	66
289	20240723	151000	448644920	9970	9960	9970	9960	14
290	20240723	150900	448505380	9960	9960	9970	9960	8
291	20240723	150800	448425680	9960	9970	9970	9960	54
292	20240723	150700	447887330	9960	9970	9970	9960	5
293	20240723	150600	447837520	9960	9960	9970	9960	8
294	20240723	150500	447757820	9960	9970	9970	9960	108
295	20240723	150400	446681630	9960	9960	9960	9960	793
296	20240723	150300	438783350	9960	9960	9960	9960	5
297	20240723	150200	438733550	9960	9960	9960	9960	5
298	20240723	150100	438683750	9960	9960	9960	9960	267
299	20240723	150000	436024430	9960	9960	9960	9960	1044
300	20240723	145900	425626190	9960	9970	9970	9960	27
301	20240723	145800	425357250	9960	9960	9970	9960	52
302	20240723	145700	424839320	9960	9960	9960	9960	6
303	20240723	145600	424779560	9960	9970	9970	9960	24
304	20240723	145500	424540510	9960	9960	9960	9960	5
305	20240723	145400	424490710	9960	9960	9970	9960	240
306	20240723	145300	422100090	9960	9960	9960	9960	4
307	20240723	145200	422060250	9960	9960	9960	9960	229
308	20240723	145100	419779410	9960	9960	9960	9960	232
309	20240723	145000	417468690	9960	9970	9970	9960	1735
310	20240723	144900	400188080	9970	9960	9970	9960	84
311	20240723	144800	399350930	9960	9960	9960	9960	5
312	20240723	144700	399301130	9960	9960	9970	9960	44
313	20240723	144600	398862840	9960	9960	9960	9960	5
314	20240723	144500	398813040	9960	9960	9960	9960	755
315	20240723	144400	391293240	9960	9960	9970	9960	100
316	20240723	144300	390297230	9960	9960	9960	9960	405
317	20240723	144200	386263430	9960	9960	9960	9960	103
318	20240723	144100	385237550	9960	9970	9970	9960	6
319	20240723	144000	385177750	9960	9960	9960	9960	451
320	20240723	143900	380685790	9960	9960	9960	9960	0
321	20240723	143800	380685790	9960	9970	9970	9960	69
322	20240723	143700	379998080	9960	9960	9960	9960	1
323	20240723	143600	379988120	9960	9960	9960	9960	17
324	20240723	143500	379818800	9960	9970	9970	9960	100
325	20240723	143400	378822180	9960	9970	9970	9960	6
326	20240723	143300	378762370	9970	9960	9970	9960	119
327	20240723	143200	377576070	9970	9970	9970	9970	1
328	20240723	143100	377566100	9960	9970	9970	9960	32
329	20240723	143000	377247170	9970	9970	9970	9970	281
330	20240723	142900	374445600	9970	9980	9980	9970	45
331	20240723	142800	373996750	9970	9970	9970	9970	26
332	20240723	142700	373737530	9970	9980	9980	9970	503
333	20240723	142600	368717600	9970	9980	9980	9970	22
334	20240723	142500	368498250	9970	9970	9970	9970	0
335	20240723	142400	368498250	9970	9970	9970	9970	152
336	20240723	142300	366982810	9970	9970	9970	9970	0
337	20240723	142200	366982810	9970	9970	9970	9970	75
338	20240723	142100	366235060	9970	9960	9970	9960	43
339	20240723	142000	365806670	9980	9980	9980	9980	1
340	20240723	141900	365796690	9960	9960	9960	9960	333
341	20240723	141800	362480010	9970	9970	9970	9970	15
342	20240723	141700	362330460	9960	9970	9970	9960	33
343	20240723	141600	362001730	9970	9970	9970	9970	0
344	20240723	141500	362001730	9970	9970	9970	9970	8
345	20240723	141400	361921970	9970	9970	9970	9970	24
346	20240723	141300	361682690	9960	9970	9970	9960	25
347	20240723	141200	361433450	9970	9970	9970	9970	199
348	20240723	141100	359449420	9980	9980	9980	9980	6
349	20240723	141000	359389540	9970	9980	9980	9970	1104
350	20240723	140900	348379590	9980	9980	9980	9980	0
351	20240723	140800	348379590	9980	9980	9990	9980	17
352	20240723	140700	348209920	9980	9980	9980	9980	0
353	20240723	140600	348209920	9980	9980	9980	9980	23
354	20240723	140500	347980380	9980	9980	9980	9980	80
355	20240723	140400	347181980	9980	9980	9980	9980	687
356	20240723	140300	340325720	9980	9970	9980	9970	123
357	20240723	140200	339098830	9970	9980	9980	9970	45
358	20240723	140100	338650170	9970	9970	9970	9970	122
359	20240723	140000	337433830	9980	9980	9980	9980	20
360	20240723	135900	337234230	9980	9970	9980	9970	21
361	20240723	135800	337024760	9970	9970	9970	9970	1
362	20240723	135700	337014790	9970	9980	9980	9970	1015
363	20240723	135600	326885420	9980	9990	9990	9980	16
364	20240723	135500	326725730	9980	9980	9980	9980	0
365	20240723	135400	326725730	9980	9990	9990	9980	20
366	20240723	135300	326526120	9990	9980	9990	9970	352
367	20240723	135200	323016530	9980	9980	9980	9980	263
368	20240723	135100	320391790	9980	9980	9980	9980	2
369	20240723	135000	320371830	9980	9980	9980	9980	35
370	20240723	134900	320022530	9970	9970	9970	9970	30
371	20240723	134800	319723430	9970	9970	9970	9970	400
372	20240723	134700	315735430	9980	9980	9980	9970	70
373	20240723	134600	315037090	9980	9970	9980	9970	31
374	20240723	134500	314727720	9970	9970	9980	9970	37
375	20240723	134400	314358730	9980	9970	9980	9970	116
376	20240723	134300	313201210	9970	9980	9980	9970	64
377	20240723	134200	312562750	9970	9980	9980	9970	254
378	20240723	134100	310028170	9980	9980	9980	9980	16
379	20240723	134000	309868490	9970	9970	9970	9970	350
380	20240723	133900	306378990	9970	9970	9970	9970	12
381	20240723	133800	306259350	9970	9980	9980	9970	76
382	20240723	133700	305501190	9980	9970	9980	9970	64
383	20240723	133600	304862480	9980	9970	9980	9970	76
384	20240723	133500	304104280	9970	9970	9970	9970	51
385	20240723	133400	303595810	9970	9970	9980	9970	281
386	20240723	133300	300793940	9970	9970	9970	9970	6
387	20240723	133200	300734120	9970	9960	9970	9960	25
388	20240723	133100	300484880	9960	9960	9960	9960	31
389	20240723	133000	300176120	9970	9970	9970	9970	1
390	20240723	132900	300166150	9970	9960	9970	9960	27
391	20240723	132800	299897120	9970	9970	9970	9970	0
392	20240723	132700	299897120	9970	9970	9970	9960	240
393	20240723	132600	297504670	9980	9970	9980	9970	39
394	20240723	132500	297115820	9970	9960	9970	9960	31
395	20240723	132400	296806760	9970	9970	9970	9960	279
396	20240723	132300	294025420	9970	9970	9970	9970	1
397	20240723	132200	294015450	9960	9960	9960	9960	11
398	20240723	132100	293905890	9960	9960	9960	9960	0
399	20240723	132000	293905890	9960	9960	9960	9960	132
400	20240723	131900	292591170	9960	9960	9960	9960	0
401	20240723	131800	292591170	9960	9970	9970	9960	58
402	20240723	131700	292013090	9970	9960	9970	9960	38
403	20240723	131600	291634600	9970	9970	9970	9970	120
404	20240723	131500	290438200	9960	9960	9960	9960	30
405	20240723	131400	290139400	9970	9970	9970	9970	21
406	20240723	131300	289930030	9960	9970	9970	9960	56
407	20240723	131200	289372070	9960	9960	9960	9960	1
408	20240723	131100	289362110	9960	9960	9960	9960	30
409	20240723	131000	289063310	9960	9960	9960	9960	26
410	20240723	130900	288804350	9970	9960	9970	9960	61
411	20240723	130800	288196190	9970	9970	9970	9960	524
412	20240723	130700	282977120	9960	9960	9960	9960	500
413	20240723	130600	277997120	9960	9970	9970	9960	27
414	20240723	130500	277728090	9970	9970	9970	9970	7
415	20240723	130400	277658300	9960	9970	9970	9960	16
416	20240723	130300	277498930	9970	9960	9970	9960	52
417	20240723	130200	276980980	9960	9960	9960	9960	0
418	20240723	130100	276980980	9960	9960	9960	9960	16
419	20240723	130000	276821620	9960	9960	9960	9960	0
420	20240723	125900	276821620	9960	9970	9970	9960	32
421	20240723	125800	276502890	9960	9960	9960	9960	0
422	20240723	125700	276502890	9960	9970	9970	9960	27
423	20240723	125600	276233960	9960	9960	9960	9960	0
424	20240723	125500	276233960	9960	9960	9960	9960	2088
425	20240723	125400	255437480	9970	9960	9970	9960	52
426	20240723	125300	254919200	9970	9970	9970	9970	1
427	20240723	125200	254909230	9960	9960	9960	9960	38
428	20240723	125100	254530750	9960	9970	9970	9960	101
429	20240723	125000	253524470	9960	9970	9970	9960	18
430	20240723	124900	253345180	9960	9960	9960	9960	0
431	20240723	124800	253345180	9960	9960	9960	9960	10
432	20240723	124700	253245580	9960	9960	9960	9960	245
433	20240723	124600	250805380	9970	9970	9970	9970	11
434	20240723	124500	250695710	9970	9970	9970	9960	77
435	20240723	124400	249928330	9970	9970	9970	9970	40
436	20240723	124300	249529530	9970	9970	9970	9960	233
437	20240723	124200	247206700	9970	9970	9970	9970	202
438	20240723	124100	245192760	9970	9970	9970	9960	30
439	20240723	124000	244893760	9970	9970	9970	9970	30
440	20240723	123900	244594660	9960	9960	9960	9960	30
441	20240723	123800	244295860	9970	9960	9970	9960	34
442	20240723	123700	243957170	9960	9960	9960	9960	0
443	20240723	123600	243957170	9960	9960	9960	9960	12
444	20240723	123500	243837650	9970	9970	9970	9970	1
445	20240723	123400	243827680	9960	9960	9960	9960	29
446	20240723	123300	243538840	9960	9960	9960	9960	0
447	20240723	123200	243538840	9960	9960	9960	9960	36
448	20240723	123100	243180280	9970	9970	9970	9960	63
449	20240723	123000	242552440	9970	9970	9970	9970	1
450	20240723	122900	242542470	9970	9960	9970	9960	136
451	20240723	122800	241187890	9960	9960	9960	9960	0
452	20240723	122700	241187890	9960	9960	9960	9960	55
453	20240723	122600	240640090	9970	9970	9970	9970	42
454	20240723	122500	240221350	9960	9960	9960	9960	31
455	20240723	122400	239912590	9960	9960	9960	9960	25
456	20240723	122300	239663590	9970	9970	9970	9970	23
457	20240723	122200	239434280	9960	9960	9960	9960	27
458	20240723	122100	239165360	9970	9970	9970	9970	10
459	20240723	122000	239065660	9970	9970	9970	9960	35
460	20240723	121900	238717040	9960	9960	9960	9960	0
461	20240723	121800	238717040	9960	9960	9960	9960	12
462	20240723	121700	238597520	9970	9970	9970	9970	1
463	20240723	121600	238587550	9960	9960	9960	9960	22
464	20240723	121500	238368430	9960	9960	9960	9960	38
465	20240723	121400	237989950	9960	9960	9960	9960	0
466	20240723	121300	237989950	9960	9960	9960	9960	25
467	20240723	121200	237740950	9960	9960	9960	9960	131
468	20240723	121100	236436190	9960	9960	9970	9960	215
469	20240723	121000	234294780	9960	9960	9960	9960	79
470	20240723	120900	233507940	9960	9960	9960	9960	23
471	20240723	120800	233278860	9960	9960	9960	9960	23
472	20240723	120700	233049780	9970	9970	9970	9970	19
473	20240723	120600	232860350	9960	9960	9960	9960	14
474	20240723	120500	232720910	9960	9970	9970	9960	3
475	20240723	120400	232691020	9960	9960	9960	9960	12
476	20240723	120300	232571500	9960	9960	9960	9960	0
477	20240723	120200	232571500	9960	9970	9970	9960	45
478	20240723	120100	232123290	9960	9960	9960	9960	0
479	20240723	120000	232123290	9960	9970	9970	9960	31
480	20240723	115900	231814510	9960	9960	9960	9960	23
481	20240723	115800	231585430	9960	9960	9960	9960	8
482	20240723	115700	231505750	9960	9960	9960	9960	38
483	20240723	115600	231127270	9970	9970	9970	9970	2
484	20240723	115500	231107330	9960	9970	9970	9960	27
485	20240723	115400	230838390	9960	9960	9960	9960	36
486	20240723	115300	230479830	9970	9960	9970	9960	142
487	20240723	115200	229065500	9960	9950	9960	9950	37
488	20240723	115100	228697340	9960	9960	9960	9960	0
489	20240723	115000	228697340	9960	9960	9960	9950	184
490	20240723	114900	226864760	9970	9970	9970	9970	0
491	20240723	114800	226864760	9970	9960	9970	9960	550
492	20240723	114700	221386560	9970	9970	9970	9960	413
493	20240723	114600	217272950	9960	9970	9970	9960	712
494	20240723	114500	210174560	9970	9970	9970	9970	12
495	20240723	114400	210054920	9970	9970	9970	9970	50
496	20240723	114300	209556420	9970	9970	9970	9970	31
497	20240723	114200	209247350	9970	9980	9980	9970	1022
498	20240723	114100	199057790	9980	9970	9980	9970	34
499	20240723	114000	198718770	9970	9970	9970	9970	0
500	20240723	113900	198718770	9970	9970	9970	9970	10
501	20240723	113800	198619070	9980	9980	9980	9980	2
502	20240723	113700	198599110	9970	9970	9970	9970	18
503	20240723	113600	198419650	9970	9970	9970	9970	28
504	20240723	113500	198140490	9970	9970	9970	9970	0
505	20240723	113400	198140490	9970	9970	9970	9970	36
506	20240723	113300	197781570	9970	9970	9970	9970	0
507	20240723	113200	197781570	9970	9970	9980	9970	50
508	20240723	113100	197283060	9970	9970	9970	9970	0
509	20240723	113000	197283060	9970	9970	9980	9970	16
510	20240723	112900	197123510	9970	9970	9970	9970	44
511	20240723	112800	196684830	9980	9980	9980	9980	1
512	20240723	112700	196674850	9980	9970	9980	9970	17
513	20240723	112600	196505350	9980	9980	9980	9980	5
514	20240723	112500	196455450	9990	9990	9990	9990	1
515	20240723	112400	196445460	9980	9970	9980	9970	15
516	20240723	112300	196295770	9970	9980	9980	9970	19
517	20240723	112200	196106330	9990	9990	9990	9990	0
518	20240723	112100	196106330	9990	9980	9990	9980	180
519	20240723	112000	194308730	9990	9990	9990	9990	0
520	20240723	111900	194308730	9990	9990	9990	9990	9
521	20240723	111800	194218820	9990	9990	9990	9980	115
522	20240723	111700	193070610	9990	9980	10000	9980	56
523	20240723	111600	192511330	9980	9990	9990	9980	28
524	20240723	111500	192231830	9990	9990	9990	9990	1
525	20240723	111400	192221840	9990	9990	9990	9980	181
526	20240723	111300	190413950	9970	9970	9980	9970	597
527	20240723	111200	184460940	9970	9980	9990	9970	296
528	20240723	111100	181506770	9980	9980	9980	9980	90
529	20240723	111000	180608570	9980	9980	9980	9980	616
530	20240723	110900	174460890	9970	9980	9980	9970	15
531	20240723	110800	174311330	9980	9980	9980	9980	1
532	20240723	110700	174301350	9970	9970	9970	9970	38
533	20240723	110600	173922490	9970	9970	9970	9970	35
534	20240723	110500	173573540	9970	9970	9970	9970	0
535	20240723	110400	173573540	9970	9970	9970	9970	34
536	20240723	110300	173234560	9980	9980	9980	9980	20
537	20240723	110200	173034960	9980	9980	9980	9970	64
538	20240723	110100	172396450	9980	9980	9980	9980	0
539	20240723	110000	172396450	9980	9980	9980	9970	1109
540	20240723	105900	161328850	9980	9980	9980	9980	2
541	20240723	105800	161308890	9970	9970	9970	9970	24
542	20240723	105700	161069610	9970	9970	9970	9970	12
543	20240723	105600	160949970	9970	9970	9970	9970	92
544	20240723	105500	160032730	9970	9970	9970	9970	142
545	20240723	105400	158616990	9970	9970	9970	9970	349
546	20240723	105300	155137460	9960	9970	9970	9960	134
547	20240723	105200	153802300	9970	9970	9970	9970	18
548	20240723	105100	153622840	9960	9960	9960	9960	19
549	20240723	105000	153433600	9970	9960	9970	9960	22
550	20240723	104900	153214470	9960	9960	9960	9960	0
551	20240723	104800	153214470	9960	9960	9960	9960	36
552	20240723	104700	152855910	9970	9970	9970	9970	5
553	20240723	104600	152806060	9960	9960	9960	9960	16
554	20240723	104500	152646700	9970	9970	9970	9970	0
555	20240723	104400	152646700	9970	9970	9970	9960	44
556	20240723	104300	152208250	9960	9950	9960	9950	43
557	20240723	104200	151780310	9950	9950	9950	9950	0
558	20240723	104100	151780310	9950	9950	9950	9950	28
559	20240723	104000	151501710	9960	9960	9960	9960	2
560	20240723	103900	151481790	9960	9960	9960	9960	106
561	20240723	103800	150426030	9960	9960	9960	9960	1
562	20240723	103700	150416070	9950	9960	9960	9950	36
563	20240723	103600	150057840	9950	9950	9950	9950	23
564	20240723	103500	149828990	9950	9960	9960	9950	11
565	20240723	103400	149719530	9960	9950	9960	9950	17
566	20240723	103300	149550370	9950	9960	9960	9950	34
567	20240723	103200	149211880	9960	9950	9960	9950	35
568	20240723	103100	148863600	9960	9960	9960	9960	5
569	20240723	103000	148813800	9960	9970	9970	9960	23
570	20240723	102900	148584620	9960	9960	9960	9960	181
571	20240723	102800	146781860	9960	9950	9960	9950	24
572	20240723	102700	146543050	9950	9950	9950	9950	38
573	20240723	102600	146164950	9960	9960	9960	9960	1
574	20240723	102500	146154990	9960	9950	9960	9950	19
575	20240723	102400	145965870	9960	9960	9960	9960	10
576	20240723	102300	145866270	9960	9950	9960	9950	27
577	20240723	102200	145597600	9960	9960	9960	9960	9
578	20240723	102100	145507960	9950	9950	9950	9950	32
579	20240723	102000	145189560	9960	9960	9960	9960	1
580	20240723	101900	145179600	9950	9960	9960	9950	39
581	20240723	101800	144791540	9950	9950	9950	9950	38
582	20240723	101700	144413440	9960	9960	9960	9960	53
583	20240723	101600	143885560	9950	9960	9960	9950	57
584	20240723	101500	143318210	9960	9960	9960	9960	1
585	20240723	101400	143308250	9950	9960	9960	9950	32
586	20240723	101300	142989770	9960	9960	9960	9960	26
587	20240723	101200	142730810	9960	9950	9960	9950	322
588	20240723	101100	139526900	9940	9940	9940	9940	77
589	20240723	101000	138761520	9950	9950	9950	9940	256
590	20240723	100900	136216320	9950	9950	9950	9940	228
591	20240723	100800	133948170	9950	9950	9950	9950	12
592	20240723	100700	133828770	9950	9950	9950	9950	282
593	20240723	100600	131022870	9950	9950	9950	9950	127
594	20240723	100500	129759220	9960	9960	9960	9960	127
595	20240723	100400	128494300	9960	9950	9960	9950	34
596	20240723	100300	128155980	9960	9950	9960	9950	1107
597	20240723	100200	117141270	9950	9950	9950	9950	1349
598	20240723	100100	103718720	9960	9960	9960	9960	2
599	20240723	100000	103698800	9960	9960	9960	9960	143
600	20240723	095900	102274520	9960	9950	9960	9950	372
601	20240723	095800	98573010	9950	9960	9960	9950	1564
602	20240723	095700	82995950	9960	9960	9960	9960	0
603	20240723	095600	82995950	9960	9970	9970	9960	75
604	20240723	095500	82248540	9970	9960	9970	9960	26
605	20240723	095400	81989480	9970	9970	9980	9970	174
606	20240723	095300	80254300	9980	9970	9980	9970	17
607	20240723	095200	80084760	9980	9980	9980	9980	0
608	20240723	095100	80084760	9980	9980	9980	9970	48
609	20240723	095000	79606060	9980	9980	9980	9980	15
610	20240723	094900	79456360	9970	9970	9980	9970	290
611	20240723	094800	76565030	9970	9970	9970	9970	226
612	20240723	094700	74311810	9980	9980	9980	9980	20
613	20240723	094600	74112210	9980	9970	9980	9970	37
614	20240723	094500	73743290	9980	9980	9980	9980	1
615	20240723	094400	73733310	9970	9970	9970	9970	45
616	20240723	094300	73284660	9970	9970	9970	9970	0
617	20240723	094200	73284660	9970	9970	9970	9970	35
618	20240723	094100	72935710	9980	9970	9980	9970	217
619	20240723	094000	70770160	9970	9970	9970	9970	30
620	20240723	093900	70471060	9980	9980	9980	9970	69
621	20240723	093800	69782590	9980	9980	9980	9970	402
622	20240723	093700	65772630	9980	9980	9980	9980	238
623	20240723	093600	63397390	9990	9990	9990	9990	7
624	20240723	093500	63327460	9980	9990	9990	9980	162
625	20240723	093400	61709400	9990	9990	9990	9990	0
626	20240723	093300	61709400	9990	9990	9990	9990	23
627	20240723	093200	61479630	9990	9990	9990	9990	52
628	20240723	093100	60960150	9990	9990	9990	9990	5
629	20240723	093000	60910200	9990	9990	9990	9980	41
630	20240723	092900	60500810	9980	9980	9980	9980	131
631	20240723	092800	59193430	9990	9990	9990	9980	110
632	20240723	092700	58095040	9990	9990	9990	9990	97
633	20240723	092600	57126010	9990	9990	9990	9990	39
634	20240723	092500	56736400	10000	10000	10000	10000	548
635	20240723	092400	51256400	10000	10000	10000	10000	17
636	20240723	092300	51086400	10000	10000	10000	10000	396
637	20240723	092200	47126400	10000	10000	10000	10000	37
638	20240723	092100	46756400	9990	9990	9990	9990	57
639	20240723	092000	46186970	9990	9990	9990	9990	0
640	20240723	091900	46186970	9990	9990	9990	9990	21
641	20240723	091800	45977180	9990	9990	9990	9990	142
642	20240723	091700	44558600	9990	9990	9990	9990	134
643	20240723	091600	43219940	9990	10000	10000	9990	573
644	20240723	091500	37493930	10010	10010	10010	10000	542
645	20240723	091400	32071040	10010	10020	10020	10010	39
646	20240723	091300	31680560	10020	10020	10020	10020	8
647	20240723	091200	31600400	10020	10010	10020	10010	1137
648	20240723	091100	20219020	10010	10010	10010	10010	5
649	20240723	091000	20168970	10010	10030	10030	10010	326
650	20240723	090900	16902680	10020	10010	10020	10010	65
651	20240723	090800	16251710	10010	10010	10020	10010	259
652	20240723	090700	13659070	10010	10010	10010	10010	167
653	20240723	090600	11987400	10010	10010	10010	10010	35
654	20240723	090500	11637050	10000	10000	10000	10000	442
655	20240723	090400	7217050	10000	10000	10000	9990	75
656	20240723	090300	6467060	10000	10000	10000	10000	148
657	20240723	090200	4987060	10000	9980	10000	9980	31
658	20240723	090100	4677460	9980	9980	9980	9980	0
659	20240723	090000	4677460	9980	9960	9980	9960	469