KissMeData/092230/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	194200	25465200	50400	50400	50400	50400	10
3	20230724	194100	25465200	50400	50400	50400	50400	0
4	20230724	194000	25465200	50400	50400	50400	50400	0
5	20230724	193900	25465200	50400	50400	50400	50400	0
6	20230724	193800	25465200	50400	50400	50400	50400	0
7	20230724	193700	25465200	50400	50400	50400	50400	0
8	20230724	193600	25465200	50400	50400	50400	50400	0
9	20230724	193500	25465200	50400	50400	50400	50400	0
10	20230724	193400	25465200	50400	50400	50400	50400	0
11	20230724	193300	25465200	50400	50400	50400	50400	0
12	20230724	193200	25465200	50400	50400	50400	50400	0
13	20230724	193100	25465200	50400	50400	50400	50400	0
14	20230724	193000	25465200	50400	50400	50400	50400	0
15	20230724	192900	25465200	50400	50400	50400	50400	0
16	20230724	192800	25465200	50400	50400	50400	50400	0
17	20230724	192700	25465200	50400	50400	50400	50400	0
18	20230724	192600	25465200	50400	50400	50400	50400	0
19	20230724	192500	25465200	50400	50400	50400	50400	0
20	20230724	192400	25465200	50400	50400	50400	50400	0
21	20230724	192300	25465200	50400	50400	50400	50400	0
22	20230724	192200	25465200	50400	50400	50400	50400	0
23	20230724	192100	25465200	50400	50400	50400	50400	0
24	20230724	192000	25465200	50400	50400	50400	50400	0
25	20230724	191900	25465200	50400	50400	50400	50400	0
26	20230724	191800	25465200	50400	50400	50400	50400	0
27	20230724	191700	25465200	50400	50400	50400	50400	0
28	20230724	191600	25465200	50400	50400	50400	50400	0
29	20230724	191500	25465200	50400	50400	50400	50400	0
30	20230724	191400	25465200	50400	50400	50400	50400	0
31	20230724	191300	25465200	50400	50400	50400	50400	0
32	20230724	191200	25465200	50400	50400	50400	50400	10
33	20230724	191100	25465200	50400	50400	50400	50400	0
34	20230724	191000	25465200	50400	50400	50400	50400	0
35	20230724	190900	25465200	50400	50400	50400	50400	0
36	20230724	190800	25465200	50400	50400	50400	50400	0
37	20230724	190700	25465200	50400	50400	50400	50400	0
38	20230724	190600	25465200	50400	50400	50400	50400	0
39	20230724	190500	25465200	50400	50400	50400	50400	0
40	20230724	190400	25465200	50400	50400	50400	50400	0
41	20230724	190300	25465200	50400	50400	50400	50400	0
42	20230724	190200	25465200	50400	50400	50400	50400	0
43	20230724	190100	25465200	50400	50400	50400	50400	0
44	20230724	190000	25465200	50400	50400	50400	50400	0
45	20230724	185900	25465200	50400	50400	50400	50400	0
46	20230724	185800	25465200	50400	50400	50400	50400	0
47	20230724	185700	25465200	50400	50400	50400	50400	0
48	20230724	185600	25465200	50400	50400	50400	50400	0
49	20230724	185500	25465200	50400	50400	50400	50400	0
50	20230724	185400	25465200	50400	50400	50400	50400	0
51	20230724	185300	25465200	50400	50400	50400	50400	0
52	20230724	185200	25465200	50400	50400	50400	50400	0
53	20230724	185100	25465200	50400	50400	50400	50400	0
54	20230724	185000	25465200	50400	50400	50400	50400	0
55	20230724	184900	25465200	50400	50400	50400	50400	0
56	20230724	184800	25465200	50400	50400	50400	50400	0
57	20230724	184700	25465200	50400	50400	50400	50400	0
58	20230724	184600	25465200	50400	50400	50400	50400	0
59	20230724	184500	25465200	50400	50400	50400	50400	0
60	20230724	184400	25465200	50400	50400	50400	50400	0
61	20230724	184300	25465200	50400	50400	50400	50400	0
62	20230724	184200	25465200	50400	50400	50400	50400	10
63	20230724	184100	25465200	50400	50400	50400	50400	0
64	20230724	184000	25465200	50400	50400	50400	50400	0
65	20230724	183900	25465200	50400	50400	50400	50400	0
66	20230724	183800	25465200	50400	50400	50400	50400	0
67	20230724	183700	25465200	50400	50400	50400	50400	0
68	20230724	183600	25465200	50400	50400	50400	50400	0
69	20230724	183500	25465200	50400	50400	50400	50400	0
70	20230724	183400	25465200	50400	50400	50400	50400	0
71	20230724	183300	25465200	50400	50400	50400	50400	0
72	20230724	183200	25465200	50400	50400	50400	50400	0
73	20230724	183100	25465200	50400	50400	50400	50400	0
74	20230724	183000	25465200	50400	50400	50400	50400	0
75	20230724	182900	25465200	50400	50400	50400	50400	0
76	20230724	182800	25465200	50400	50400	50400	50400	0
77	20230724	182700	25465200	50400	50400	50400	50400	0
78	20230724	182600	25465200	50400	50400	50400	50400	0
79	20230724	182500	25465200	50400	50400	50400	50400	0
80	20230724	182400	25465200	50400	50400	50400	50400	0
81	20230724	182300	25465200	50400	50400	50400	50400	0
82	20230724	182200	25465200	50400	50400	50400	50400	0
83	20230724	182100	25465200	50400	50400	50400	50400	0
84	20230724	182000	25465200	50400	50400	50400	50400	0
85	20230724	181900	25465200	50400	50400	50400	50400	0
86	20230724	181800	25465200	50400	50400	50400	50400	0
87	20230724	181700	25465200	50400	50400	50400	50400	0
88	20230724	181600	25465200	50400	50400	50400	50400	0
89	20230724	181500	25465200	50400	50400	50400	50400	0
90	20230724	181400	25465200	50400	50400	50400	50400	0
91	20230724	181300	25465200	50400	50400	50400	50400	0
92	20230724	181200	25465200	50400	50400	50400	50400	10
93	20230724	181100	25465200	50400	50400	50400	50400	0
94	20230724	181000	25465200	50400	50400	50400	50400	0
95	20230724	180900	25465200	50400	50400	50400	50400	0
96	20230724	180800	25465200	50400	50400	50400	50400	0
97	20230724	180700	25465200	50400	50400	50400	50400	0
98	20230724	180600	25465200	50400	50400	50400	50400	0
99	20230724	180500	25465200	50400	50400	50400	50400	0
100	20230724	180400	25465200	50400	50400	50400	50400	0
101	20230724	180300	25465200	50400	50400	50400	50400	0
102	20230724	180200	25465200	50400	50400	50400	50400	0
103	20230724	180100	25465200	50400	50400	50400	50400	0
104	20230724	180000	25465200	50400	50400	50400	50400	0
105	20230724	175900	25465200	50400	50400	50400	50400	0
106	20230724	175800	25465200	50400	50400	50400	50400	0
107	20230724	175700	25465200	50400	50400	50400	50400	0
108	20230724	175600	25465200	50400	50400	50400	50400	0
109	20230724	175500	25465200	50400	50400	50400	50400	0
110	20230724	175400	25465200	50400	50400	50400	50400	0
111	20230724	175300	25465200	50400	50400	50400	50400	0
112	20230724	175200	25465200	50400	50400	50400	50400	0
113	20230724	175100	25465200	50400	50400	50400	50400	0
114	20230724	175000	25465200	50400	50400	50400	50400	0
115	20230724	174900	25465200	50400	50400	50400	50400	0
116	20230724	174800	25465200	50400	50400	50400	50400	0
117	20230724	174700	25465200	50400	50400	50400	50400	0
118	20230724	174600	25465200	50400	50400	50400	50400	0
119	20230724	174500	25465200	50400	50400	50400	50400	0
120	20230724	174400	25465200	50400	50400	50400	50400	0
121	20230724	174300	25465200	50400	50400	50400	50400	0
122	20230724	174200	25465200	50400	50400	50400	50400	10
123	20230724	174100	25465200	50400	50400	50400	50400	0
124	20230724	174000	25465200	50400	50400	50400	50400	0
125	20230724	173900	25465200	50400	50400	50400	50400	0
126	20230724	173800	25465200	50400	50400	50400	50400	0
127	20230724	173700	25465200	50400	50400	50400	50400	0
128	20230724	173600	25465200	50400	50400	50400	50400	0
129	20230724	173500	25465200	50400	50400	50400	50400	0
130	20230724	173400	25465200	50400	50400	50400	50400	0
131	20230724	173300	25465200	50400	50400	50400	50400	0
132	20230724	173200	25465200	50400	50400	50400	50400	0
133	20230724	173100	25465200	50400	50400	50400	50400	0
134	20230724	173000	25465200	50400	50400	50400	50400	0
135	20230724	172900	25465200	50400	50400	50400	50400	0
136	20230724	172800	25465200	50400	50400	50400	50400	0
137	20230724	172700	25465200	50400	50400	50400	50400	0
138	20230724	172600	25465200	50400	50400	50400	50400	0
139	20230724	172500	25465200	50400	50400	50400	50400	0
140	20230724	172400	25465200	50400	50400	50400	50400	0
141	20230724	172300	25465200	50400	50400	50400	50400	0
142	20230724	172200	25465200	50400	50400	50400	50400	0
143	20230724	172100	25465200	50400	50400	50400	50400	0
144	20230724	172000	25465200	50400	50400	50400	50400	0
145	20230724	171900	25465200	50400	50400	50400	50400	0
146	20230724	171800	25465200	50400	50400	50400	50400	0
147	20230724	171700	25465200	50400	50400	50400	50400	0
148	20230724	171600	25465200	50400	50400	50400	50400	0
149	20230724	171500	25465200	50400	50400	50400	50400	0
150	20230724	171400	25465200	50400	50400	50400	50400	0
151	20230724	171300	25465200	50400	50400	50400	50400	0
152	20230724	171200	25465200	50400	50400	50400	50400	10
153	20230724	171100	25465200	50400	50400	50400	50400	0
154	20230724	171000	25465200	50400	50400	50400	50400	0
155	20230724	170900	25465200	50400	50400	50400	50400	0
156	20230724	170800	25465200	50400	50400	50400	50400	0
157	20230724	170700	25465200	50400	50400	50400	50400	0
158	20230724	170600	25465200	50400	50400	50400	50400	0
159	20230724	170500	25465200	50400	50400	50400	50400	0
160	20230724	170400	25465200	50400	50400	50400	50400	0
161	20230724	170300	25465200	50400	50400	50400	50400	0
162	20230724	170200	25465200	50400	50400	50400	50400	0
163	20230724	170100	25465200	50400	50400	50400	50400	0
164	20230724	170000	25465200	50400	50400	50400	50400	0
165	20230724	165900	25465200	50400	50400	50400	50400	0
166	20230724	165800	25465200	50400	50400	50400	50400	0
167	20230724	165700	25465200	50400	50400	50400	50400	0
168	20230724	165600	25465200	50400	50400	50400	50400	0
169	20230724	165500	25465200	50400	50400	50400	50400	0
170	20230724	165400	25465200	50400	50400	50400	50400	0
171	20230724	165300	25465200	50400	50400	50400	50400	0
172	20230724	165200	25465200	50400	50400	50400	50400	0
173	20230724	165100	25465200	50400	50400	50400	50400	0
174	20230724	165000	25465200	50400	50400	50400	50400	0
175	20230724	164900	25465200	50400	50400	50400	50400	0
176	20230724	164800	25465200	50400	50400	50400	50400	0
177	20230724	164700	25465200	50400	50400	50400	50400	0
178	20230724	164600	25465200	50400	50400	50400	50400	0
179	20230724	164500	25465200	50400	50400	50400	50400	0
180	20230724	164400	25465200	50400	50400	50400	50400	0
181	20230724	164300	25465200	50400	50400	50400	50400	0
182	20230724	164200	25465200	50400	50400	50400	50400	10
183	20230724	164100	25465200	50400	50400	50400	50400	0
184	20230724	164000	25465200	50400	50400	50400	50400	0
185	20230724	163900	25465200	50400	50400	50400	50400	0
186	20230724	163800	25465200	50400	50400	50400	50400	0
187	20230724	163700	25465200	50400	50400	50400	50400	0
188	20230724	163600	25465200	50400	50400	50400	50400	0
189	20230724	163500	25465200	50400	50400	50400	50400	0
190	20230724	163400	25465200	50400	50400	50400	50400	0
191	20230724	163300	25465200	50400	50400	50400	50400	0
192	20230724	163200	25465200	50400	50400	50400	50400	0
193	20230724	163100	25465200	50400	50400	50400	50400	0
194	20230724	163000	25465200	50400	50400	50400	50400	0
195	20230724	162900	25465200	50400	50400	50400	50400	0
196	20230724	162800	25465200	50400	50400	50400	50400	0
197	20230724	162700	25465200	50400	50400	50400	50400	0
198	20230724	162600	25465200	50400	50400	50400	50400	0
199	20230724	162500	25465200	50400	50400	50400	50400	0
200	20230724	162400	25465200	50400	50400	50400	50400	0
201	20230724	162300	25465200	50400	50400	50400	50400	0
202	20230724	162200	25465200	50400	50400	50400	50400	0
203	20230724	162100	25465200	50400	50400	50400	50400	0
204	20230724	162000	25465200	50400	50400	50400	50400	0
205	20230724	161900	25465200	50400	50400	50400	50400	0
206	20230724	161800	25465200	50400	50400	50400	50400	0
207	20230724	161700	25465200	50400	50400	50400	50400	0
208	20230724	161600	25465200	50400	50400	50400	50400	0
209	20230724	161500	25465200	50400	50400	50400	50400	0
210	20230724	161400	25465200	50400	50400	50400	50400	0
211	20230724	161300	25465200	50400	50400	50400	50400	0
212	20230724	161200	25465200	50400	50400	50400	50400	10
213	20230724	161100	25465200	50400	50400	50400	50400	0
214	20230724	161000	25465200	50400	50400	50400	50400	0
215	20230724	160900	25465200	50400	50400	50400	50400	0
216	20230724	160800	25465200	50400	50400	50400	50400	0
217	20230724	160700	25465200	50400	50400	50400	50400	0
218	20230724	160600	25465200	50400	50400	50400	50400	0
219	20230724	160500	25465200	50400	50400	50400	50400	0
220	20230724	160400	25465200	50400	50400	50400	50400	0
221	20230724	160300	25465200	50400	50400	50400	50400	0
222	20230724	160200	25465200	50400	50400	50400	50400	0
223	20230724	160100	25465200	50400	50400	50400	50400	0
224	20230724	160000	25465200	50400	50400	50400	50400	0
225	20230724	155900	25465200	50400	50400	50400	50400	0
226	20230724	155800	25465200	50400	50400	50400	50400	0
227	20230724	155700	25465200	50400	50400	50400	50400	0
228	20230724	155600	25465200	50400	50400	50400	50400	0
229	20230724	155500	25465200	50400	50400	50400	50400	0
230	20230724	155400	25465200	50400	50400	50400	50400	0
231	20230724	155300	25465200	50400	50400	50400	50400	0
232	20230724	155200	25465200	50400	50400	50400	50400	0
233	20230724	155100	25465200	50400	50400	50400	50400	0
234	20230724	155000	25465200	50400	50400	50400	50400	0
235	20230724	154900	25465200	50400	50400	50400	50400	0
236	20230724	154800	25465200	50400	50400	50400	50400	0
237	20230724	154700	25465200	50400	50400	50400	50400	0
238	20230724	154600	25465200	50400	50400	50400	50400	0
239	20230724	154500	25465200	50400	50400	50400	50400	0
240	20230724	154400	25465200	50400	50400	50400	50400	0
241	20230724	154300	25465200	50400	50400	50400	50400	0
242	20230724	154200	25465200	50400	50400	50400	50400	10
243	20230724	154100	25465200	50400	50400	50400	50400	0
244	20230724	154000	25465200	50400	50400	50400	50400	0
245	20230724	153900	25465200	50400	50400	50400	50400	0
246	20230724	153800	25465200	50400	50400	50400	50400	0
247	20230724	153700	25465200	50400	50400	50400	50400	0
248	20230724	153600	25465200	50400	50400	50400	50400	0
249	20230724	153500	25465200	50400	50400	50400	50400	0
250	20230724	153400	25465200	50400	50400	50400	50400	0
251	20230724	153300	25465200	50400	50400	50400	50400	0
252	20230724	153200	25465200	50400	50400	50400	50400	0
253	20230724	153100	25465200	50400	50400	50400	50400	0
254	20230724	153000	25465200	50400	50400	50400	50400	10
255	20230724	152900	24961200	50200	50200	50200	50200	0
256	20230724	152800	24961200	50200	50200	50200	50200	0
257	20230724	152700	24961200	50200	50200	50200	50200	0
258	20230724	152600	24961200	50200	50200	50200	50200	0
259	20230724	152500	24961200	50200	50200	50200	50200	0
260	20230724	152400	24961200	50200	50200	50200	50200	0
261	20230724	152300	24961200	50200	50200	50200	50200	0
262	20230724	152200	24961200	50200	50200	50200	50200	0
263	20230724	152100	24961200	50200	50200	50200	50200	0
264	20230724	152000	24961200	50200	50200	50200	50200	0
265	20230724	151900	24961200	50200	50200	50200	50200	0
266	20230724	151800	24961200	50200	50200	50200	50200	0
267	20230724	151700	24961200	50200	50200	50200	50200	0
268	20230724	151600	24961200	50200	50200	50200	50200	0
269	20230724	151500	24961200	50200	50200	50200	50200	1
270	20230724	151400	24911000	50200	50200	50200	50200	0
271	20230724	151300	24911000	50200	50200	50200	50200	0
272	20230724	151200	24911000	50200	50200	50200	50200	0
273	20230724	151100	24911000	50200	50200	50200	50200	0
274	20230724	151000	24911000	50200	50200	50200	50200	1
275	20230724	150900	24860800	50300	50300	50300	50300	0
276	20230724	150800	24860800	50300	50300	50300	50300	0
277	20230724	150700	24860800	50300	50300	50300	50300	0
278	20230724	150600	24860800	50300	50300	50300	50300	0
279	20230724	150500	24860800	50300	50300	50300	50300	0
280	20230724	150400	24860800	50300	50300	50300	50300	0
281	20230724	150300	24860800	50300	50300	50300	50300	30
282	20230724	150200	23351800	50300	50300	50300	50300	0
283	20230724	150100	23351800	50300	50300	50300	50300	0
284	20230724	150000	23351800	50300	50300	50300	50300	0
285	20230724	145900	23351800	50300	50300	50300	50300	0
286	20230724	145800	23351800	50300	50300	50300	50300	0
287	20230724	145700	23351800	50300	50300	50300	50300	2
288	20230724	145600	23251200	50300	50300	50300	50300	0
289	20230724	145500	23251200	50300	50300	50300	50300	0
290	20230724	145400	23251200	50300	50300	50300	50300	0
291	20230724	145300	23251200	50300	50300	50300	50300	0
292	20230724	145200	23251200	50300	50300	50300	50300	0
293	20230724	145100	23251200	50300	50300	50300	50300	0
294	20230724	145000	23251200	50300	50300	50300	50300	0
295	20230724	144900	23251200	50300	50300	50300	50300	10
296	20230724	144800	22748200	50300	50300	50300	50300	3
297	20230724	144700	22597300	50400	50400	50400	50400	0
298	20230724	144600	22597300	50400	50400	50400	50400	1
299	20230724	144500	22546900	50200	50200	50200	50200	0
300	20230724	144400	22546900	50200	50200	50200	50200	0
301	20230724	144300	22546900	50200	50200	50200	50200	0
302	20230724	144200	22546900	50200	50200	50200	50200	0
303	20230724	144100	22546900	50200	50200	50200	50200	0
304	20230724	144000	22546900	50200	50200	50200	50200	0
305	20230724	143900	22546900	50200	50200	50200	50200	0
306	20230724	143800	22546900	50200	50200	50200	50200	0
307	20230724	143700	22546900	50200	50200	50200	50200	0
308	20230724	143600	22546900	50200	50200	50200	50200	0
309	20230724	143500	22546900	50200	50200	50200	50200	0
310	20230724	143400	22546900	50200	50300	50300	50200	10
311	20230724	143300	22044600	50300	50300	50300	50300	0
312	20230724	143200	22044600	50300	50300	50300	50300	0
313	20230724	143100	22044600	50300	50300	50300	50300	0
314	20230724	143000	22044600	50300	50300	50300	50300	0
315	20230724	142900	22044600	50300	50300	50300	50300	0
316	20230724	142800	22044600	50300	50300	50300	50300	0
317	20230724	142700	22044600	50300	50300	50300	50300	0
318	20230724	142600	22044600	50300	50300	50300	50300	0
319	20230724	142500	22044600	50300	50300	50300	50300	0
320	20230724	142400	22044600	50300	50300	50300	50300	0
321	20230724	142300	22044600	50300	50300	50300	50300	0
322	20230724	142200	22044600	50300	50300	50300	50300	0
323	20230724	142100	22044600	50300	50300	50300	50300	0
324	20230724	142000	22044600	50300	50300	50300	50300	0
325	20230724	141900	22044600	50300	50300	50300	50300	0
326	20230724	141800	22044600	50300	50300	50300	50300	0
327	20230724	141700	22044600	50300	50300	50300	50300	0
328	20230724	141600	22044600	50300	50300	50300	50300	0
329	20230724	141500	22044600	50300	50300	50300	50300	0
330	20230724	141400	22044600	50300	50300	50300	50300	0
331	20230724	141300	22044600	50300	50300	50300	50300	2
332	20230724	141200	21944000	50400	50400	50400	50400	0
333	20230724	141100	21944000	50400	50400	50400	50400	0
334	20230724	141000	21944000	50400	50400	50400	50400	0
335	20230724	140900	21944000	50400	50400	50400	50400	0
336	20230724	140800	21944000	50400	50400	50400	50400	0
337	20230724	140700	21944000	50400	50400	50400	50400	2
338	20230724	140600	21843200	50400	50400	50400	50400	0
339	20230724	140500	21843200	50400	50400	50400	50400	0
340	20230724	140400	21843200	50400	50400	50400	50400	0
341	20230724	140300	21843200	50400	50400	50400	50400	2
342	20230724	140200	21742400	50400	50400	50400	50400	0
343	20230724	140100	21742400	50400	50400	50400	50400	0
344	20230724	140000	21742400	50400	50400	50400	50400	0
345	20230724	135900	21742400	50400	50400	50400	50400	0
346	20230724	135800	21742400	50400	50400	50400	50400	0
347	20230724	135700	21742400	50400	50400	50400	50400	0
348	20230724	135600	21742400	50400	50400	50400	50400	0
349	20230724	135500	21742400	50400	50400	50400	50400	0
350	20230724	135400	21742400	50400	50400	50400	50400	0
351	20230724	135300	21742400	50400	50400	50400	50400	3
352	20230724	135200	21591200	50400	50400	50400	50400	6
353	20230724	135100	21288800	50400	50400	50400	50400	0
354	20230724	135000	21288800	50400	50400	50400	50400	0
355	20230724	134900	21288800	50400	50400	50400	50400	0
356	20230724	134800	21288800	50400	50400	50400	50400	0
357	20230724	134700	21288800	50400	50400	50400	50400	0
358	20230724	134600	21288800	50400	50400	50400	50400	0
359	20230724	134500	21288800	50400	50400	50400	50400	0
360	20230724	134400	21288800	50400	50400	50400	50400	0
361	20230724	134300	21288800	50400	50400	50400	50400	0
362	20230724	134200	21288800	50400	50400	50400	50400	0
363	20230724	134100	21288800	50400	50400	50400	50400	0
364	20230724	134000	21288800	50400	50400	50400	50400	0
365	20230724	133900	21288800	50400	50400	50400	50400	0
366	20230724	133800	21288800	50400	50400	50400	50400	3
367	20230724	133700	21137600	50400	50400	50400	50400	0
368	20230724	133600	21137600	50400	50400	50400	50400	0
369	20230724	133500	21137600	50400	50400	50400	50400	0
370	20230724	133400	21137600	50400	50400	50400	50400	0
371	20230724	133300	21137600	50400	50400	50400	50400	0
372	20230724	133200	21137600	50400	50400	50400	50400	0
373	20230724	133100	21137600	50400	50400	50400	50400	0
374	20230724	133000	21137600	50400	50400	50400	50400	0
375	20230724	132900	21137600	50400	50400	50400	50400	0
376	20230724	132800	21137600	50400	50400	50400	50400	4
377	20230724	132700	20936000	50400	50400	50400	50400	0
378	20230724	132600	20936000	50400	50400	50400	50400	0
379	20230724	132500	20936000	50400	50400	50400	50400	0
380	20230724	132400	20936000	50400	50400	50400	50400	0
381	20230724	132300	20936000	50400	50400	50400	50400	0
382	20230724	132200	20936000	50400	50400	50400	50400	0
383	20230724	132100	20936000	50400	50400	50400	50400	0
384	20230724	132000	20936000	50400	50400	50400	50400	0
385	20230724	131900	20936000	50400	50400	50400	50400	0
386	20230724	131800	20936000	50400	50400	50400	50400	0
387	20230724	131700	20936000	50400	50400	50400	50400	5
388	20230724	131600	20684000	50400	50400	50400	50400	0
389	20230724	131500	20684000	50400	50400	50400	50400	0
390	20230724	131400	20684000	50400	50400	50400	50400	0
391	20230724	131300	20684000	50400	50400	50400	50400	0
392	20230724	131200	20684000	50400	50400	50400	50400	0
393	20230724	131100	20684000	50400	50400	50400	50400	0
394	20230724	131000	20684000	50400	50400	50400	50400	0
395	20230724	130900	20684000	50400	50400	50400	50400	8
396	20230724	130800	20280800	50400	50400	50400	50400	0
397	20230724	130700	20280800	50400	50400	50400	50400	0
398	20230724	130600	20280800	50400	50400	50400	50400	0
399	20230724	130500	20280800	50400	50400	50400	50400	0
400	20230724	130400	20280800	50400	50400	50400	50400	0
401	20230724	130300	20280800	50400	50400	50400	50400	0
402	20230724	130200	20280800	50400	50400	50400	50400	0
403	20230724	130100	20280800	50400	50400	50400	50400	0
404	20230724	130000	20280800	50400	50400	50400	50400	0
405	20230724	125900	20280800	50400	50400	50400	50400	0
406	20230724	125800	20280800	50400	50400	50400	50400	0
407	20230724	125700	20280800	50400	50400	50400	50400	0
408	20230724	125600	20280800	50400	50400	50400	50400	0
409	20230724	125500	20280800	50400	50400	50400	50400	0
410	20230724	125400	20280800	50400	50400	50400	50400	0
411	20230724	125300	20280800	50400	50400	50400	50400	0
412	20230724	125200	20280800	50400	50400	50400	50400	0
413	20230724	125100	20280800	50400	50400	50400	50400	0
414	20230724	125000	20280800	50400	50400	50400	50400	0
415	20230724	124900	20280800	50400	50400	50400	50400	0
416	20230724	124800	20280800	50400	50400	50400	50400	0
417	20230724	124700	20280800	50400	50400	50400	50400	0
418	20230724	124600	20280800	50400	50400	50400	50400	0
419	20230724	124500	20280800	50400	50400	50400	50400	3
420	20230724	124400	20129600	50400	50400	50400	50400	0
421	20230724	124300	20129600	50400	50400	50400	50400	0
422	20230724	124200	20129600	50400	50400	50400	50400	0
423	20230724	124100	20129600	50400	50400	50400	50400	0
424	20230724	124000	20129600	50400	50400	50400	50400	0
425	20230724	123900	20129600	50400	50400	50400	50400	0
426	20230724	123800	20129600	50400	50400	50400	50400	0
427	20230724	123700	20129600	50400	50400	50400	50400	0
428	20230724	123600	20129600	50400	50400	50400	50400	0
429	20230724	123500	20129600	50400	50400	50400	50400	0
430	20230724	123400	20129600	50400	50400	50400	50400	0
431	20230724	123300	20129600	50400	50400	50400	50400	0
432	20230724	123200	20129600	50400	50400	50400	50400	0
433	20230724	123100	20129600	50400	50400	50400	50400	0
434	20230724	123000	20129600	50400	50400	50400	50400	0
435	20230724	122900	20129600	50400	50400	50400	50400	0
436	20230724	122800	20129600	50400	50400	50400	50400	0
437	20230724	122700	20129600	50400	50400	50400	50400	0
438	20230724	122600	20129600	50400	50400	50400	50400	0
439	20230724	122500	20129600	50400	50400	50400	50400	0
440	20230724	122400	20129600	50400	50400	50400	50400	0
441	20230724	122300	20129600	50400	50400	50400	50400	0
442	20230724	122200	20129600	50400	50400	50400	50400	0
443	20230724	122100	20129600	50400	50400	50400	50400	0
444	20230724	122000	20129600	50400	50400	50400	50400	0
445	20230724	121900	20129600	50400	50400	50400	50400	0
446	20230724	121800	20129600	50400	50400	50400	50400	0
447	20230724	121700	20129600	50400	50400	50400	50400	0
448	20230724	121600	20129600	50400	50400	50400	50400	1
449	20230724	121500	20079200	50400	50400	50400	50400	0
450	20230724	121400	20079200	50400	50400	50400	50400	0
451	20230724	121300	20079200	50400	50400	50400	50400	0
452	20230724	121200	20079200	50400	50400	50400	50400	0
453	20230724	121100	20079200	50400	50400	50400	50400	0
454	20230724	121000	20079200	50400	50400	50400	50400	0
455	20230724	120900	20079200	50400	50400	50400	50400	0
456	20230724	120800	20079200	50400	50400	50400	50400	0
457	20230724	120700	20079200	50400	50400	50400	50400	0
458	20230724	120600	20079200	50400	50400	50400	50400	0
459	20230724	120500	20079200	50400	50400	50400	50400	0
460	20230724	120400	20079200	50400	50400	50400	50400	0
461	20230724	120300	20079200	50400	50400	50400	50400	1
462	20230724	120200	20028800	50400	50400	50400	50400	0
463	20230724	120100	20028800	50400	50400	50400	50400	0
464	20230724	120000	20028800	50400	50400	50400	50400	0
465	20230724	115900	20028800	50400	50400	50400	50400	0
466	20230724	115800	20028800	50400	50400	50400	50400	0
467	20230724	115700	20028800	50400	50400	50400	50400	0
468	20230724	115600	20028800	50400	50400	50400	50400	0
469	20230724	115500	20028800	50400	50400	50400	50400	0
470	20230724	115400	20028800	50400	50400	50400	50400	0
471	20230724	115300	20028800	50400	50400	50400	50400	0
472	20230724	115200	20028800	50400	50400	50400	50400	0
473	20230724	115100	20028800	50400	50400	50400	50400	3
474	20230724	115000	19877600	50400	50400	50400	50400	0
475	20230724	114900	19877600	50400	50400	50400	50400	0
476	20230724	114800	19877600	50400	50200	50400	50200	40
477	20230724	114700	17866500	50200	50200	50200	50200	0
478	20230724	114600	17866500	50200	50200	50200	50200	0
479	20230724	114500	17866500	50200	50200	50200	50200	0
480	20230724	114400	17866500	50200	50200	50200	50200	1
481	20230724	114300	17816300	50200	50200	50200	50200	1
482	20230724	114200	17766100	50200	50200	50200	50200	0
483	20230724	114100	17766100	50200	50200	50200	50200	0
484	20230724	114000	17766100	50200	50200	50200	50200	0
485	20230724	113900	17766100	50200	50200	50200	50200	0
486	20230724	113800	17766100	50200	50200	50200	50200	0
487	20230724	113700	17766100	50200	50200	50200	50200	0
488	20230724	113600	17766100	50200	50200	50200	50200	0
489	20230724	113500	17766100	50200	50200	50200	50200	5
490	20230724	113400	17515100	50200	50200	50200	50200	0
491	20230724	113300	17515100	50200	50200	50200	50200	0
492	20230724	113200	17515100	50200	50200	50200	50200	0
493	20230724	113100	17515100	50200	50200	50200	50200	8
494	20230724	113000	17113500	50200	50200	50200	50200	0
495	20230724	112900	17113500	50200	50200	50200	50200	0
496	20230724	112800	17113500	50200	50200	50200	50200	0
497	20230724	112700	17113500	50200	50200	50200	50200	0
498	20230724	112600	17113500	50200	50200	50200	50200	10
499	20230724	112500	16611500	50200	50200	50200	50200	9
500	20230724	112400	16159700	50300	50300	50300	50300	9
501	20230724	112300	15707000	50300	50300	50300	50300	0
502	20230724	112200	15707000	50300	50300	50300	50300	3
503	20230724	112100	15556100	50400	50400	50400	50400	39
504	20230724	112000	13590500	50300	50300	50300	50300	0
505	20230724	111900	13590500	50300	50300	50300	50300	0
506	20230724	111800	13590500	50300	50300	50300	50300	1
507	20230724	111700	13540200	50300	50300	50300	50300	0
508	20230724	111600	13540200	50300	50300	50300	50300	0
509	20230724	111500	13540200	50300	50300	50300	50300	0
510	20230724	111400	13540200	50300	50300	50300	50300	0
511	20230724	111300	13540200	50300	50300	50300	50300	2
512	20230724	111200	13439600	50300	50300	50300	50300	0
513	20230724	111100	13439600	50300	50300	50300	50300	0
514	20230724	111000	13439600	50300	50300	50300	50300	0
515	20230724	110900	13439600	50300	50300	50300	50300	0
516	20230724	110800	13439600	50300	50300	50300	50300	0
517	20230724	110700	13439600	50300	50300	50300	50300	0
518	20230724	110600	13439600	50300	50300	50300	50300	0
519	20230724	110500	13439600	50300	50300	50300	50300	0
520	20230724	110400	13439600	50300	50300	50300	50300	0
521	20230724	110300	13439600	50300	50300	50300	50300	0
522	20230724	110200	13439600	50300	50300	50300	50300	0
523	20230724	110100	13439600	50300	50300	50300	50300	0
524	20230724	110000	13439600	50300	50300	50300	50300	1
525	20230724	105900	13389300	50200	50200	50200	50200	0
526	20230724	105800	13389300	50200	50200	50200	50200	5
527	20230724	105700	13138300	50200	50200	50200	50200	45
528	20230724	105600	10879300	50300	50400	50400	50300	18
529	20230724	105500	9973800	50300	50300	50300	50300	1
530	20230724	105400	9923500	50300	50300	50300	50300	13
531	20230724	105300	9269600	50400	50400	50400	50400	0
532	20230724	105200	9269600	50400	50400	50400	50400	0
533	20230724	105100	9269600	50400	50400	50400	50400	0
534	20230724	105000	9269600	50400	50400	50400	50400	0
535	20230724	104900	9269600	50400	50400	50400	50400	0
536	20230724	104800	9269600	50400	50400	50400	50400	0
537	20230724	104700	9269600	50400	50400	50400	50400	0
538	20230724	104600	9269600	50400	50400	50400	50400	0
539	20230724	104500	9269600	50400	50400	50400	50400	0
540	20230724	104400	9269600	50400	50400	50400	50400	0
541	20230724	104300	9269600	50400	50400	50400	50400	0
542	20230724	104200	9269600	50400	50400	50400	50400	0
543	20230724	104100	9269600	50400	50400	50400	50400	0
544	20230724	104000	9269600	50400	50400	50400	50400	0
545	20230724	103900	9269600	50400	50400	50400	50400	0
546	20230724	103800	9269600	50400	50400	50400	50400	1
547	20230724	103700	9219200	50500	50500	50500	50500	0
548	20230724	103600	9219200	50500	50500	50500	50500	0
549	20230724	103500	9219200	50500	50500	50500	50500	0
550	20230724	103400	9219200	50500	50500	50500	50500	0
551	20230724	103300	9219200	50500	50500	50500	50500	0
552	20230724	103200	9219200	50500	50500	50500	50500	0
553	20230724	103100	9219200	50500	50500	50500	50500	1
554	20230724	103000	9168700	50400	50400	50400	50400	0
555	20230724	102900	9168700	50400	50400	50400	50400	0
556	20230724	102800	9168700	50400	50400	50400	50400	0
557	20230724	102700	9168700	50400	50400	50400	50400	0
558	20230724	102600	9168700	50400	50400	50400	50400	0
559	20230724	102500	9168700	50400	50400	50400	50400	0
560	20230724	102400	9168700	50400	50400	50400	50400	0
561	20230724	102300	9168700	50400	50400	50400	50400	0
562	20230724	102200	9168700	50400	50400	50400	50400	0
563	20230724	102100	9168700	50400	50400	50400	50400	0
564	20230724	102000	9168700	50400	50400	50400	50400	10
565	20230724	101900	8664700	50300	50300	50300	50300	0
566	20230724	101800	8664700	50300	50300	50300	50300	0
567	20230724	101700	8664700	50300	50300	50300	50300	0
568	20230724	101600	8664700	50300	50300	50300	50300	0
569	20230724	101500	8664700	50300	50300	50300	50300	0
570	20230724	101400	8664700	50300	50300	50300	50300	0
571	20230724	101300	8664700	50300	50300	50300	50300	0
572	20230724	101200	8664700	50300	50300	50300	50300	0
573	20230724	101100	8664700	50300	50300	50300	50300	0
574	20230724	101000	8664700	50300	50300	50300	50300	0
575	20230724	100900	8664700	50300	50300	50300	50300	0
576	20230724	100800	8664700	50300	50300	50300	50300	0
577	20230724	100700	8664700	50300	50300	50300	50300	0
578	20230724	100600	8664700	50300	50300	50300	50300	0
579	20230724	100500	8664700	50300	50300	50300	50300	0
580	20230724	100400	8664700	50300	50300	50300	50300	0
581	20230724	100300	8664700	50300	50300	50300	50300	0
582	20230724	100200	8664700	50300	50300	50300	50300	0
583	20230724	100100	8664700	50300	50300	50300	50300	0
584	20230724	100000	8664700	50300	50300	50300	50300	0
585	20230724	095900	8664700	50300	50300	50300	50300	0
586	20230724	095800	8664700	50300	50300	50300	50300	6
587	20230724	095700	8362900	50200	50200	50200	50200	20
588	20230724	095600	7358900	50300	50300	50300	50300	41
589	20230724	095500	5296600	50300	50300	50300	50300	0
590	20230724	095400	5296600	50300	50300	50300	50300	0
591	20230724	095300	5296600	50300	50300	50300	50300	0
592	20230724	095200	5296600	50300	50300	50300	50300	6
593	20230724	095100	4994800	50300	50300	50300	50300	0
594	20230724	095000	4994800	50300	50300	50300	50300	0
595	20230724	094900	4994800	50300	50300	50300	50300	0
596	20230724	094800	4994800	50300	50300	50300	50300	0
597	20230724	094700	4994800	50300	50300	50300	50300	0
598	20230724	094600	4994800	50300	50300	50300	50300	0
599	20230724	094500	4994800	50300	50300	50300	50300	0
600	20230724	094400	4994800	50300	50300	50300	50300	0
601	20230724	094300	4994800	50300	50300	50300	50300	0
602	20230724	094200	4994800	50300	50300	50300	50300	5
603	20230724	094100	4743300	50400	50400	50400	50400	2
604	20230724	094000	4642500	50500	50500	50500	50500	0
605	20230724	093900	4642500	50500	50500	50500	50500	0
606	20230724	093800	4642500	50500	50500	50500	50500	0
607	20230724	093700	4642500	50500	50500	50500	50500	0
608	20230724	093600	4642500	50500	50500	50500	50500	0
609	20230724	093500	4642500	50500	50500	50500	50500	0
610	20230724	093400	4642500	50500	50500	50500	50500	0
611	20230724	093300	4642500	50500	50500	50500	50500	0
612	20230724	093200	4642500	50500	50500	50500	50500	0
613	20230724	093100	4642500	50500	50500	50500	50500	1
614	20230724	093000	4592000	50300	50300	50300	50300	0
615	20230724	092900	4592000	50300	50300	50300	50300	0
616	20230724	092800	4592000	50300	50300	50300	50300	0
617	20230724	092700	4592000	50300	50400	50400	50300	10
618	20230724	092600	4088400	50500	50500	50500	50500	0
619	20230724	092500	4088400	50500	50500	50500	50500	0
620	20230724	092400	4088400	50500	50500	50500	50500	0
621	20230724	092300	4088400	50500	50500	50500	50500	5
622	20230724	092200	3835900	50300	50300	50300	50300	0
623	20230724	092100	3835900	50300	50300	50300	50300	0
624	20230724	092000	3835900	50300	50300	50300	50300	0
625	20230724	091900	3835900	50300	50300	50300	50300	0
626	20230724	091800	3835900	50300	50300	50300	50300	0
627	20230724	091700	3835900	50300	50300	50300	50300	0
628	20230724	091600	3835900	50300	50300	50300	50300	5
629	20230724	091500	3584400	50300	50400	50400	50300	2
630	20230724	091400	3483700	50500	50500	50500	50500	5
631	20230724	091300	3231200	50400	50400	50400	50400	0
632	20230724	091200	3231200	50400	50400	50400	50400	0
633	20230724	091100	3231200	50400	50400	50400	50400	0
634	20230724	091000	3231200	50400	50400	50400	50400	0
635	20230724	090900	3231200	50400	50400	50400	50400	5
636	20230724	090800	2979200	50400	50400	50400	50400	0
637	20230724	090700	2979200	50400	50400	50400	50400	3
638	20230724	090600	2828000	50500	50500	50500	50500	0
639	20230724	090500	2828000	50500	50500	50500	50500	1
640	20230724	090400	2777500	50500	50500	50500	50500	0
641	20230724	090300	2777500	50500	50500	50500	50500	0
642	20230724	090200	2777500	50500	50500	50500	50500	0
643	20230724	090100	2777500	50500	50500	50500	50500	0
644	20230724	090000	2777500	50500	50500	50500	50500	55