KissMeData/045660/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	191600	687416750	9390	9390	9390	9390	1590
3	20230724	191500	687416750	9390	9390	9390	9390	0
4	20230724	191400	687416750	9390	9390	9390	9390	0
5	20230724	191300	687416750	9390	9390	9390	9390	0
6	20230724	191200	687416750	9390	9390	9390	9390	0
7	20230724	191100	687416750	9390	9390	9390	9390	0
8	20230724	191000	687416750	9390	9390	9390	9390	0
9	20230724	190900	687416750	9390	9390	9390	9390	0
10	20230724	190800	687416750	9390	9390	9390	9390	0
11	20230724	190700	687416750	9390	9390	9390	9390	0
12	20230724	190600	687416750	9390	9390	9390	9390	0
13	20230724	190500	687416750	9390	9390	9390	9390	0
14	20230724	190400	687416750	9390	9390	9390	9390	0
15	20230724	190300	687416750	9390	9390	9390	9390	0
16	20230724	190200	687416750	9390	9390	9390	9390	0
17	20230724	190100	687416750	9390	9390	9390	9390	0
18	20230724	190000	687416750	9390	9390	9390	9390	0
19	20230724	185900	687416750	9390	9390	9390	9390	0
20	20230724	185800	687416750	9390	9390	9390	9390	0
21	20230724	185700	687416750	9390	9390	9390	9390	0
22	20230724	185600	687416750	9390	9390	9390	9390	0
23	20230724	185500	687416750	9390	9390	9390	9390	0
24	20230724	185400	687416750	9390	9390	9390	9390	0
25	20230724	185300	687416750	9390	9390	9390	9390	0
26	20230724	185200	687416750	9390	9390	9390	9390	0
27	20230724	185100	687416750	9390	9390	9390	9390	0
28	20230724	185000	687416750	9390	9390	9390	9390	0
29	20230724	184900	687416750	9390	9390	9390	9390	0
30	20230724	184800	687416750	9390	9390	9390	9390	0
31	20230724	184700	687416750	9390	9390	9390	9390	0
32	20230724	184600	687416750	9390	9390	9390	9390	1590
33	20230724	184500	687416750	9390	9390	9390	9390	0
34	20230724	184400	687416750	9390	9390	9390	9390	0
35	20230724	184300	687416750	9390	9390	9390	9390	0
36	20230724	184200	687416750	9390	9390	9390	9390	0
37	20230724	184100	687416750	9390	9390	9390	9390	0
38	20230724	184000	687416750	9390	9390	9390	9390	0
39	20230724	183900	687416750	9390	9390	9390	9390	0
40	20230724	183800	687416750	9390	9390	9390	9390	0
41	20230724	183700	687416750	9390	9390	9390	9390	0
42	20230724	183600	687416750	9390	9390	9390	9390	0
43	20230724	183500	687416750	9390	9390	9390	9390	0
44	20230724	183400	687416750	9390	9390	9390	9390	0
45	20230724	183300	687416750	9390	9390	9390	9390	0
46	20230724	183200	687416750	9390	9390	9390	9390	0
47	20230724	183100	687416750	9390	9390	9390	9390	0
48	20230724	183000	687416750	9390	9390	9390	9390	0
49	20230724	182900	687416750	9390	9390	9390	9390	0
50	20230724	182800	687416750	9390	9390	9390	9390	0
51	20230724	182700	687416750	9390	9390	9390	9390	0
52	20230724	182600	687416750	9390	9390	9390	9390	0
53	20230724	182500	687416750	9390	9390	9390	9390	0
54	20230724	182400	687416750	9390	9390	9390	9390	0
55	20230724	182300	687416750	9390	9390	9390	9390	0
56	20230724	182200	687416750	9390	9390	9390	9390	0
57	20230724	182100	687416750	9390	9390	9390	9390	0
58	20230724	182000	687416750	9390	9390	9390	9390	0
59	20230724	181900	687416750	9390	9390	9390	9390	0
60	20230724	181800	687416750	9390	9390	9390	9390	0
61	20230724	181700	687416750	9390	9390	9390	9390	0
62	20230724	181600	687416750	9390	9390	9390	9390	1590
63	20230724	181500	687416750	9390	9390	9390	9390	0
64	20230724	181400	687416750	9390	9390	9390	9390	0
65	20230724	181300	687416750	9390	9390	9390	9390	0
66	20230724	181200	687416750	9390	9390	9390	9390	0
67	20230724	181100	687416750	9390	9390	9390	9390	0
68	20230724	181000	687416750	9390	9390	9390	9390	0
69	20230724	180900	687416750	9390	9390	9390	9390	0
70	20230724	180800	687416750	9390	9390	9390	9390	0
71	20230724	180700	687416750	9390	9390	9390	9390	0
72	20230724	180600	687416750	9390	9390	9390	9390	0
73	20230724	180500	687416750	9390	9390	9390	9390	0
74	20230724	180400	687416750	9390	9390	9390	9390	0
75	20230724	180300	687416750	9390	9390	9390	9390	0
76	20230724	180200	687416750	9390	9390	9390	9390	0
77	20230724	180100	687416750	9390	9390	9390	9390	0
78	20230724	180000	687416750	9390	9390	9390	9390	0
79	20230724	175900	687416750	9390	9390	9390	9390	0
80	20230724	175800	687416750	9390	9390	9390	9390	0
81	20230724	175700	687416750	9390	9390	9390	9390	0
82	20230724	175600	687416750	9390	9390	9390	9390	0
83	20230724	175500	687416750	9390	9390	9390	9390	0
84	20230724	175400	687416750	9390	9390	9390	9390	0
85	20230724	175300	687416750	9390	9390	9390	9390	0
86	20230724	175200	687416750	9390	9390	9390	9390	0
87	20230724	175100	687416750	9390	9390	9390	9390	0
88	20230724	175000	687416750	9390	9390	9390	9390	0
89	20230724	174900	687416750	9390	9390	9390	9390	0
90	20230724	174800	687416750	9390	9390	9390	9390	0
91	20230724	174700	687416750	9390	9390	9390	9390	0
92	20230724	174600	687416750	9390	9390	9390	9390	1590
93	20230724	174500	687416750	9390	9390	9390	9390	0
94	20230724	174400	687416750	9390	9390	9390	9390	0
95	20230724	174300	687416750	9390	9390	9390	9390	0
96	20230724	174200	687416750	9390	9390	9390	9390	0
97	20230724	174100	687416750	9390	9390	9390	9390	0
98	20230724	174000	687416750	9390	9390	9390	9390	0
99	20230724	173900	687416750	9390	9390	9390	9390	0
100	20230724	173800	687416750	9390	9390	9390	9390	0
101	20230724	173700	687416750	9390	9390	9390	9390	0
102	20230724	173600	687416750	9390	9390	9390	9390	0
103	20230724	173500	687416750	9390	9390	9390	9390	0
104	20230724	173400	687416750	9390	9390	9390	9390	0
105	20230724	173300	687416750	9390	9390	9390	9390	0
106	20230724	173200	687416750	9390	9390	9390	9390	0
107	20230724	173100	687416750	9390	9390	9390	9390	0
108	20230724	173000	687416750	9390	9390	9390	9390	0
109	20230724	172900	687416750	9390	9390	9390	9390	0
110	20230724	172800	687416750	9390	9390	9390	9390	0
111	20230724	172700	687416750	9390	9390	9390	9390	0
112	20230724	172600	687416750	9390	9390	9390	9390	0
113	20230724	172500	687416750	9390	9390	9390	9390	0
114	20230724	172400	687416750	9390	9390	9390	9390	0
115	20230724	172300	687416750	9390	9390	9390	9390	0
116	20230724	172200	687416750	9390	9390	9390	9390	0
117	20230724	172100	687416750	9390	9390	9390	9390	0
118	20230724	172000	687416750	9390	9390	9390	9390	0
119	20230724	171900	687416750	9390	9390	9390	9390	0
120	20230724	171800	687416750	9390	9390	9390	9390	0
121	20230724	171700	687416750	9390	9390	9390	9390	0
122	20230724	171600	687416750	9390	9390	9390	9390	1590
123	20230724	171500	687416750	9390	9390	9390	9390	0
124	20230724	171400	687416750	9390	9390	9390	9390	0
125	20230724	171300	687416750	9390	9390	9390	9390	0
126	20230724	171200	687416750	9390	9390	9390	9390	0
127	20230724	171100	687416750	9390	9390	9390	9390	0
128	20230724	171000	687416750	9390	9390	9390	9390	0
129	20230724	170900	687416750	9390	9390	9390	9390	0
130	20230724	170800	687416750	9390	9390	9390	9390	0
131	20230724	170700	687416750	9390	9390	9390	9390	0
132	20230724	170600	687416750	9390	9390	9390	9390	0
133	20230724	170500	687416750	9390	9390	9390	9390	0
134	20230724	170400	687416750	9390	9390	9390	9390	0
135	20230724	170300	687416750	9390	9390	9390	9390	0
136	20230724	170200	687416750	9390	9390	9390	9390	0
137	20230724	170100	687416750	9390	9390	9390	9390	0
138	20230724	170000	687416750	9390	9390	9390	9390	0
139	20230724	165900	687416750	9390	9390	9390	9390	0
140	20230724	165800	687416750	9390	9390	9390	9390	0
141	20230724	165700	687416750	9390	9390	9390	9390	0
142	20230724	165600	687416750	9390	9390	9390	9390	0
143	20230724	165500	687416750	9390	9390	9390	9390	0
144	20230724	165400	687416750	9390	9390	9390	9390	0
145	20230724	165300	687416750	9390	9390	9390	9390	0
146	20230724	165200	687416750	9390	9390	9390	9390	0
147	20230724	165100	687416750	9390	9390	9390	9390	0
148	20230724	165000	687416750	9390	9390	9390	9390	0
149	20230724	164900	687416750	9390	9390	9390	9390	0
150	20230724	164800	687416750	9390	9390	9390	9390	0
151	20230724	164700	687416750	9390	9390	9390	9390	0
152	20230724	164600	687416750	9390	9390	9390	9390	1590
153	20230724	164500	687416750	9390	9390	9390	9390	0
154	20230724	164400	687416750	9390	9390	9390	9390	0
155	20230724	164300	687416750	9390	9390	9390	9390	0
156	20230724	164200	687416750	9390	9390	9390	9390	0
157	20230724	164100	687416750	9390	9390	9390	9390	0
158	20230724	164000	687416750	9390	9390	9390	9390	0
159	20230724	163900	687416750	9390	9390	9390	9390	0
160	20230724	163800	687416750	9390	9390	9390	9390	0
161	20230724	163700	687416750	9390	9390	9390	9390	0
162	20230724	163600	687416750	9390	9390	9390	9390	0
163	20230724	163500	687416750	9390	9390	9390	9390	0
164	20230724	163400	687416750	9390	9390	9390	9390	0
165	20230724	163300	687416750	9390	9390	9390	9390	0
166	20230724	163200	687416750	9390	9390	9390	9390	0
167	20230724	163100	687416750	9390	9390	9390	9390	0
168	20230724	163000	687416750	9390	9390	9390	9390	0
169	20230724	162900	687416750	9390	9390	9390	9390	0
170	20230724	162800	687416750	9390	9390	9390	9390	0
171	20230724	162700	687416750	9390	9390	9390	9390	0
172	20230724	162600	687416750	9390	9390	9390	9390	0
173	20230724	162500	687416750	9390	9390	9390	9390	0
174	20230724	162400	687416750	9390	9390	9390	9390	0
175	20230724	162300	687416750	9390	9390	9390	9390	0
176	20230724	162200	687416750	9390	9390	9390	9390	0
177	20230724	162100	687416750	9390	9390	9390	9390	0
178	20230724	162000	687416750	9390	9390	9390	9390	0
179	20230724	161900	687416750	9390	9390	9390	9390	0
180	20230724	161800	687416750	9390	9390	9390	9390	0
181	20230724	161700	687416750	9390	9390	9390	9390	0
182	20230724	161600	687416750	9390	9390	9390	9390	1590
183	20230724	161500	687416750	9390	9390	9390	9390	0
184	20230724	161400	687416750	9390	9390	9390	9390	0
185	20230724	161300	687416750	9390	9390	9390	9390	0
186	20230724	161200	687416750	9390	9390	9390	9390	0
187	20230724	161100	687416750	9390	9390	9390	9390	0
188	20230724	161000	687416750	9390	9390	9390	9390	0
189	20230724	160900	687416750	9390	9390	9390	9390	0
190	20230724	160800	687416750	9390	9390	9390	9390	0
191	20230724	160700	687416750	9390	9390	9390	9390	0
192	20230724	160600	687416750	9390	9390	9390	9390	0
193	20230724	160500	687416750	9390	9390	9390	9390	0
194	20230724	160400	687416750	9390	9390	9390	9390	0
195	20230724	160300	687416750	9390	9390	9390	9390	0
196	20230724	160200	687416750	9390	9390	9390	9390	0
197	20230724	160100	687416750	9390	9390	9390	9390	0
198	20230724	160000	687416750	9390	9390	9390	9390	0
199	20230724	155900	687416750	9390	9390	9390	9390	0
200	20230724	155800	687416750	9390	9390	9390	9390	0
201	20230724	155700	687416750	9390	9390	9390	9390	0
202	20230724	155600	687416750	9390	9390	9390	9390	0
203	20230724	155500	687416750	9390	9390	9390	9390	0
204	20230724	155400	687416750	9390	9390	9390	9390	0
205	20230724	155300	687416750	9390	9390	9390	9390	0
206	20230724	155200	687416750	9390	9390	9390	9390	0
207	20230724	155100	687416750	9390	9390	9390	9390	0
208	20230724	155000	687416750	9390	9390	9390	9390	0
209	20230724	154900	687416750	9390	9390	9390	9390	0
210	20230724	154800	687416750	9390	9390	9390	9390	0
211	20230724	154700	687416750	9390	9390	9390	9390	0
212	20230724	154600	687416750	9390	9390	9390	9390	1590
213	20230724	154500	687416750	9390	9390	9390	9390	0
214	20230724	154400	687416750	9390	9390	9390	9390	0
215	20230724	154300	687416750	9390	9390	9390	9390	0
216	20230724	154200	687416750	9390	9390	9390	9390	0
217	20230724	154100	687416750	9390	9390	9390	9390	0
218	20230724	154000	687416750	9390	9390	9390	9390	0
219	20230724	153900	687416750	9390	9390	9390	9390	0
220	20230724	153800	687416750	9390	9390	9390	9390	0
221	20230724	153700	687416750	9390	9390	9390	9390	0
222	20230724	153600	687416750	9390	9390	9390	9390	0
223	20230724	153500	687416750	9390	9390	9390	9390	0
224	20230724	153400	687416750	9390	9390	9390	9390	0
225	20230724	153300	687416750	9390	9390	9390	9390	0
226	20230724	153200	687416750	9390	9390	9390	9390	0
227	20230724	153100	687416750	9390	9390	9390	9390	0
228	20230724	153000	687416750	9390	9390	9390	9390	1590
229	20230724	152900	672486650	9360	9360	9360	9360	0
230	20230724	152800	672486650	9360	9360	9360	9360	0
231	20230724	152700	672486650	9360	9360	9360	9360	0
232	20230724	152600	672486650	9360	9360	9360	9360	0
233	20230724	152500	672486650	9360	9360	9360	9360	0
234	20230724	152400	672486650	9360	9360	9360	9360	0
235	20230724	152300	672486650	9360	9360	9360	9360	0
236	20230724	152200	672486650	9360	9360	9360	9360	0
237	20230724	152100	672486650	9360	9360	9360	9360	0
238	20230724	152000	672486650	9360	9360	9360	9360	0
239	20230724	151900	672486650	9360	9360	9360	9360	64
240	20230724	151800	671887610	9370	9370	9370	9370	0
241	20230724	151700	671887610	9370	9370	9370	9370	0
242	20230724	151600	671887610	9370	9370	9370	9370	0
243	20230724	151500	671887610	9370	9370	9370	9370	0
244	20230724	151400	671887610	9370	9370	9370	9370	2
245	20230724	151300	671868870	9370	9350	9370	9350	11
246	20230724	151200	671766000	9350	9350	9350	9350	1030
247	20230724	151100	662135500	9330	9350	9350	9320	351
248	20230724	151000	658855150	9350	9350	9350	9350	114
249	20230724	150900	657789250	9350	9350	9350	9350	7
250	20230724	150800	657723800	9350	9350	9350	9350	66
251	20230724	150700	657106700	9350	9350	9350	9350	0
252	20230724	150600	657106700	9350	9350	9350	9350	0
253	20230724	150500	657106700	9350	9380	9380	9350	95
254	20230724	150400	656217190	9380	9370	9380	9370	266
255	20230724	150300	653722250	9350	9350	9350	9350	0
256	20230724	150200	653722250	9350	9350	9350	9350	0
257	20230724	150100	653722250	9350	9350	9350	9350	1000
258	20230724	150000	644372250	9380	9370	9380	9370	58
259	20230724	145900	643828540	9360	9360	9360	9360	1
260	20230724	145800	643819180	9360	9360	9360	9360	903
261	20230724	145700	635367100	9350	9350	9350	9350	0
262	20230724	145600	635367100	9350	9350	9350	9350	0
263	20230724	145500	635367100	9350	9350	9350	9350	0
264	20230724	145400	635367100	9350	9350	9350	9350	4
265	20230724	145300	635329700	9350	9350	9350	9350	15
266	20230724	145200	635189450	9360	9360	9370	9360	99
267	20230724	145100	634262800	9360	9370	9370	9360	35
268	20230724	145000	633934860	9360	9360	9360	9360	0
269	20230724	144900	633934860	9360	9360	9360	9360	0
270	20230724	144800	633934860	9360	9360	9360	9360	0
271	20230724	144700	633934860	9360	9360	9360	9360	1
272	20230724	144600	633925500	9360	9370	9370	9360	2
273	20230724	144500	633906770	9380	9380	9380	9380	31
274	20230724	144400	633615990	9370	9370	9370	9370	0
275	20230724	144300	633615990	9370	9370	9370	9370	2
276	20230724	144200	633597250	9370	9380	9380	9370	104
277	20230724	144100	632621770	9380	9380	9380	9380	23
278	20230724	144000	632406030	9380	9380	9380	9380	3
279	20230724	143900	632377890	9370	9370	9370	9370	0
280	20230724	143800	632377890	9370	9370	9370	9370	0
281	20230724	143700	632377890	9370	9370	9370	9370	0
282	20230724	143600	632377890	9370	9370	9370	9370	0
283	20230724	143500	632377890	9370	9370	9370	9370	0
284	20230724	143400	632377890	9370	9370	9370	9370	3
285	20230724	143300	632349780	9380	9380	9380	9380	0
286	20230724	143200	632349780	9380	9380	9380	9380	0
287	20230724	143100	632349780	9380	9380	9380	9380	0
288	20230724	143000	632349780	9380	9380	9380	9380	31
289	20230724	142900	632059000	9380	9380	9380	9380	11
290	20230724	142800	631955820	9390	9390	9390	9390	0
291	20230724	142700	631955820	9390	9370	9390	9370	10
292	20230724	142600	631861960	9390	9380	9390	9380	50
293	20230724	142500	631392470	9390	9380	9390	9380	50
294	20230724	142400	630922990	9390	9390	9390	9390	0
295	20230724	142300	630922990	9390	9390	9390	9390	0
296	20230724	142200	630922990	9390	9400	9400	9390	153
297	20230724	142100	629485820	9400	9400	9400	9400	0
298	20230724	142000	629485820	9400	9400	9400	9400	1
299	20230724	141900	629476420	9390	9390	9390	9390	1
300	20230724	141800	629467030	9390	9390	9390	9390	1
301	20230724	141700	629457640	9390	9400	9400	9390	35
302	20230724	141600	629128770	9400	9400	9400	9400	0
303	20230724	141500	629128770	9400	9400	9400	9400	9
304	20230724	141400	629044170	9400	9400	9400	9400	0
305	20230724	141300	629044170	9400	9400	9400	9400	31
306	20230724	141200	628752770	9390	9390	9400	9390	451
307	20230724	141100	624517380	9390	9390	9390	9390	2744
308	20230724	141000	598751220	9370	9350	9370	9350	1917
309	20230724	140900	580801100	9350	9350	9350	9350	0
310	20230724	140800	580801100	9350	9350	9350	9350	0
311	20230724	140700	580801100	9350	9350	9350	9350	0
312	20230724	140600	580801100	9350	9330	9350	9330	1733
313	20230724	140500	564606990	9330	9330	9330	9330	10
314	20230724	140400	564513690	9340	9340	9340	9340	0
315	20230724	140300	564513690	9340	9340	9340	9340	0
316	20230724	140200	564513690	9340	9340	9340	9340	0
317	20230724	140100	564513690	9340	9340	9340	9340	0
318	20230724	140000	564513690	9340	9340	9340	9340	31
319	20230724	135900	564224150	9290	9290	9290	9290	700
320	20230724	135800	557721150	9280	9280	9280	9280	0
321	20230724	135700	557721150	9280	9280	9280	9280	0
322	20230724	135600	557721150	9280	9280	9280	9280	0
323	20230724	135500	557721150	9280	9280	9280	9280	0
324	20230724	135400	557721150	9280	9280	9280	9280	20
325	20230724	135300	557535550	9280	9290	9290	9280	1574
326	20230724	135200	542924710	9290	9290	9290	9290	2
327	20230724	135100	542906130	9320	9320	9320	9320	636
328	20230724	135000	536978610	9290	9290	9290	9290	0
329	20230724	134900	536978610	9290	9290	9290	9290	426
330	20230724	134800	533021070	9320	9320	9320	9320	0
331	20230724	134700	533021070	9320	9320	9320	9320	0
332	20230724	134600	533021070	9320	9320	9320	9320	0
333	20230724	134500	533021070	9320	9320	9320	9320	32
334	20230724	134400	532722830	9300	9300	9300	9300	7
335	20230724	134300	532657730	9300	9300	9300	9300	13
336	20230724	134200	532536830	9290	9290	9290	9290	98
337	20230724	134100	531626410	9290	9290	9290	9290	0
338	20230724	134000	531626410	9290	9290	9290	9290	0
339	20230724	133900	531626410	9290	9290	9290	9290	0
340	20230724	133800	531626410	9290	9290	9290	9290	29
341	20230724	133700	531357000	9290	9290	9290	9290	0
342	20230724	133600	531357000	9290	9290	9290	9290	0
343	20230724	133500	531357000	9290	9290	9290	9290	0
344	20230724	133400	531357000	9290	9290	9290	9290	30
345	20230724	133300	531078300	9320	9320	9320	9320	30
346	20230724	133200	530798700	9330	9330	9330	9330	0
347	20230724	133100	530798700	9330	9330	9330	9330	0
348	20230724	133000	530798700	9330	9320	9330	9320	550
349	20230724	132900	525667210	9330	9330	9330	9330	0
350	20230724	132800	525667210	9330	9330	9330	9330	0
351	20230724	132700	525667210	9330	9330	9330	9330	0
352	20230724	132600	525667210	9330	9330	9330	9330	10
353	20230724	132500	525573910	9290	9300	9300	9290	915
354	20230724	132400	517070980	9290	9290	9290	9290	0
355	20230724	132300	517070980	9290	9290	9290	9290	0
356	20230724	132200	517070980	9290	9290	9290	9290	150
357	20230724	132100	515677480	9300	9300	9300	9300	200
358	20230724	132000	513817480	9340	9340	9340	9340	0
359	20230724	131900	513817480	9340	9340	9340	9340	0
360	20230724	131800	513817480	9340	9340	9340	9340	0
361	20230724	131700	513817480	9340	9340	9340	9340	0
362	20230724	131600	513817480	9340	9340	9340	9340	210
363	20230724	131500	511856080	9340	9340	9340	9340	31
364	20230724	131400	511566540	9290	9290	9290	9290	19
365	20230724	131300	511390030	9290	9290	9290	9290	0
366	20230724	131200	511390030	9290	9290	9290	9290	0
367	20230724	131100	511390030	9290	9290	9290	9290	0
368	20230724	131000	511390030	9290	9310	9320	9290	3635
369	20230724	130900	477577560	9290	9290	9290	9290	5
370	20230724	130800	477531110	9300	9300	9300	9300	214
371	20230724	130700	475540910	9300	9300	9300	9300	0
372	20230724	130600	475540910	9300	9300	9300	9300	100
373	20230724	130500	474610910	9310	9310	9310	9310	0
374	20230724	130400	474610910	9310	9310	9310	9310	0
375	20230724	130300	474610910	9310	9310	9310	9310	0
376	20230724	130200	474610910	9310	9310	9310	9310	0
377	20230724	130100	474610910	9310	9310	9310	9310	0
378	20230724	130000	474610910	9310	9310	9310	9310	32
379	20230724	125900	474312990	9270	9280	9280	9270	388
380	20230724	125800	470712940	9290	9290	9290	9290	0
381	20230724	125700	470712940	9290	9290	9290	9290	0
382	20230724	125600	470712940	9290	9290	9290	9290	75
383	20230724	125500	470016190	9280	9280	9280	9280	0
384	20230724	125400	470016190	9280	9280	9280	9280	0
385	20230724	125300	470016190	9280	9280	9280	9280	0
386	20230724	125200	470016190	9280	9280	9280	9280	500
387	20230724	125100	465376190	9280	9290	9290	9280	1000
388	20230724	125000	456094780	9290	9290	9290	9290	300
389	20230724	124900	453307780	9320	9320	9320	9320	0
390	20230724	124800	453307780	9320	9320	9320	9320	0
391	20230724	124700	453307780	9320	9290	9320	9290	1273
392	20230724	124600	441481570	9290	9300	9300	9290	210
393	20230724	124500	439528670	9300	9320	9320	9300	65
394	20230724	124400	438923480	9290	9290	9290	9290	26
395	20230724	124300	438681940	9290	9290	9290	9290	200
396	20230724	124200	436823940	9290	9300	9300	9290	951
397	20230724	124100	427980530	9290	9300	9300	9290	14
398	20230724	124000	427850420	9290	9300	9300	9290	568
399	20230724	123900	422568040	9300	9330	9330	9300	6033
400	20230724	123800	366398370	9330	9330	9330	9330	11
401	20230724	123700	366295740	9320	9320	9320	9320	31
402	20230724	123600	366006820	9330	9330	9330	9330	1211
403	20230724	123500	354708190	9340	9330	9340	9330	21
404	20230724	123400	354512160	9330	9330	9330	9330	12
405	20230724	123300	354400200	9330	9330	9330	9330	11
406	20230724	123200	354297570	9340	9340	9340	9330	300
407	20230724	123100	351496570	9340	9330	9340	9330	286
408	20230724	123000	348828170	9340	9340	9340	9340	60
409	20230724	122900	348267770	9340	9340	9340	9340	166
410	20230724	122800	346717330	9340	9340	9340	9340	0
411	20230724	122700	346717330	9340	9340	9340	9340	0
412	20230724	122600	346717330	9340	9340	9340	9340	11
413	20230724	122500	346614590	9350	9350	9350	9350	0
414	20230724	122400	346614590	9350	9350	9350	9340	112
415	20230724	122300	345567500	9340	9340	9340	9340	0
416	20230724	122200	345567500	9340	9340	9340	9340	11
417	20230724	122100	345464760	9340	9350	9350	9340	61
418	20230724	122000	344894810	9350	9350	9350	9350	10
419	20230724	121900	344801310	9350	9350	9350	9350	10
420	20230724	121800	344707810	9340	9340	9340	9340	0
421	20230724	121700	344707810	9340	9340	9340	9340	6
422	20230724	121600	344651770	9340	9340	9340	9340	355
423	20230724	121500	341336070	9340	9350	9350	9340	43
424	20230724	121400	340934140	9350	9350	9350	9350	0
425	20230724	121300	340934140	9350	9350	9350	9350	10
426	20230724	121200	340840640	9350	9340	9350	9340	32
427	20230724	121100	340541560	9340	9340	9340	9340	12
428	20230724	121000	340429480	9340	9340	9340	9340	24
429	20230724	120900	340205320	9350	9350	9360	9350	387
430	20230724	120800	336586670	9360	9350	9360	9350	286
431	20230724	120700	333912470	9350	9350	9350	9350	36
432	20230724	120600	333575870	9350	9370	9370	9350	286
433	20230724	120500	330898870	9380	9380	9380	9380	0
434	20230724	120400	330898870	9380	9380	9380	9380	5
435	20230724	120300	330851970	9380	9380	9380	9380	0
436	20230724	120200	330851970	9380	9380	9380	9380	0
437	20230724	120100	330851970	9380	9380	9380	9380	0
438	20230724	120000	330851970	9380	9380	9380	9380	31
439	20230724	115900	330561190	9380	9380	9380	9380	0
440	20230724	115800	330561190	9380	9380	9380	9380	0
441	20230724	115700	330561190	9380	9380	9380	9380	10
442	20230724	115600	330467390	9380	9360	9380	9360	101
443	20230724	115500	329522010	9360	9360	9360	9360	1
444	20230724	115400	329512650	9380	9380	9380	9380	0
445	20230724	115300	329512650	9380	9380	9380	9380	0
446	20230724	115200	329512650	9380	9380	9380	9380	0
447	20230724	115100	329512650	9380	9380	9380	9380	4
448	20230724	115000	329475130	9380	9380	9380	9380	0
449	20230724	114900	329475130	9380	9380	9380	9380	0
450	20230724	114800	329475130	9380	9380	9380	9380	0
451	20230724	114700	329475130	9380	9380	9380	9380	0
452	20230724	114600	329475130	9380	9380	9380	9380	0
453	20230724	114500	329475130	9380	9380	9380	9380	31
454	20230724	114400	329184350	9370	9360	9370	9360	6
455	20230724	114300	329128180	9360	9360	9360	9360	246
456	20230724	114200	326825620	9360	9360	9360	9360	0
457	20230724	114100	326825620	9360	9360	9360	9360	50
458	20230724	114000	326357620	9360	9360	9360	9360	0
459	20230724	113900	326357620	9360	9360	9360	9360	0
460	20230724	113800	326357620	9360	9360	9360	9360	150
461	20230724	113700	324953620	9360	9360	9360	9360	0
462	20230724	113600	324953620	9360	9360	9360	9360	0
463	20230724	113500	324953620	9360	9360	9360	9360	0
464	20230724	113400	324953620	9360	9380	9380	9360	114
465	20230724	113300	323886560	9390	9390	9390	9390	0
466	20230724	113200	323886560	9390	9390	9390	9390	10
467	20230724	113100	323792660	9390	9390	9390	9390	0
468	20230724	113000	323792660	9390	9390	9390	9390	31
469	20230724	112900	323501570	9370	9370	9370	9370	50
470	20230724	112800	323033070	9360	9370	9370	9360	50
471	20230724	112700	322565060	9360	9360	9360	9360	0
472	20230724	112600	322565060	9360	9360	9360	9360	0
473	20230724	112500	322565060	9360	9360	9360	9360	280
474	20230724	112400	319944260	9360	9360	9360	9360	167
475	20230724	112300	318381140	9360	9360	9360	9360	51
476	20230724	112200	317903780	9360	9360	9360	9360	0
477	20230724	112100	317903780	9360	9360	9360	9360	0
478	20230724	112000	317903780	9360	9360	9360	9360	388
479	20230724	111900	314272100	9360	9360	9360	9360	2
480	20230724	111800	314253380	9360	9360	9360	9360	193
481	20230724	111700	312446900	9360	9360	9360	9360	13
482	20230724	111600	312325220	9360	9360	9360	9360	0
483	20230724	111500	312325220	9360	9360	9360	9360	34
484	20230724	111400	312006980	9360	9370	9370	9360	566
485	20230724	111300	306708220	9370	9370	9370	9370	0
486	20230724	111200	306708220	9370	9370	9370	9370	0
487	20230724	111100	306708220	9370	9370	9370	9360	1561
488	20230724	111000	292089310	9360	9360	9360	9360	5
489	20230724	110900	292042510	9360	9360	9360	9360	0
490	20230724	110800	292042510	9360	9360	9360	9360	65
491	20230724	110700	291434110	9360	9360	9360	9360	0
492	20230724	110600	291434110	9360	9360	9360	9360	14
493	20230724	110500	291303070	9360	9380	9390	9360	896
494	20230724	110400	282905700	9380	9380	9380	9380	15
495	20230724	110300	282765000	9380	9380	9380	9380	7
496	20230724	110200	282699340	9380	9380	9380	9380	670
497	20230724	110100	276414740	9390	9390	9390	9390	126
498	20230724	110000	275231600	9380	9390	9390	9380	134
499	20230724	105900	273974360	9390	9440	9440	9390	283
500	20230724	105800	271313240	9390	9390	9390	9390	373
501	20230724	105700	267810770	9390	9390	9390	9390	0
502	20230724	105600	267810770	9390	9390	9390	9390	0
503	20230724	105500	267810770	9390	9440	9440	9390	1081
504	20230724	105400	257659130	9410	9410	9410	9410	0
505	20230724	105300	257659130	9410	9420	9420	9410	474
506	20230724	105200	253195990	9440	9440	9440	9440	20
507	20230724	105100	253007190	9440	9440	9440	9440	0
508	20230724	105000	253007190	9440	9440	9440	9440	10
509	20230724	104900	252912790	9440	9440	9440	9440	30
510	20230724	104800	252629590	9420	9420	9420	9420	0
511	20230724	104700	252629590	9420	9420	9420	9420	101
512	20230724	104600	251678170	9420	9420	9420	9420	0
513	20230724	104500	251678170	9420	9420	9420	9420	261
514	20230724	104400	249219550	9420	9420	9420	9420	609
515	20230724	104300	243482770	9420	9410	9420	9410	382
516	20230724	104200	239886790	9390	9390	9390	9390	0
517	20230724	104100	239886790	9390	9390	9390	9390	0
518	20230724	104000	239886790	9390	9390	9390	9390	1138
519	20230724	103900	229200970	9380	9390	9390	9380	1209
520	20230724	103800	217860060	9390	9390	9390	9390	156
521	20230724	103700	216395220	9390	9400	9420	9390	506
522	20230724	103600	211638810	9420	9420	9420	9420	1
523	20230724	103500	211629390	9390	9390	9390	9390	114
524	20230724	103400	210558930	9420	9420	9420	9420	0
525	20230724	103300	210558930	9420	9420	9420	9420	0
526	20230724	103200	210558930	9420	9420	9420	9420	5
527	20230724	103100	210511830	9420	9390	9420	9390	55
528	20230724	103000	209995330	9390	9390	9390	9390	0
529	20230724	102900	209995330	9390	9390	9390	9390	79
530	20230724	102800	209253520	9400	9400	9400	9400	0
531	20230724	102700	209253520	9400	9400	9400	9400	0
532	20230724	102600	209253520	9400	9400	9400	9400	0
533	20230724	102500	209253520	9400	9400	9400	9400	0
534	20230724	102400	209253520	9400	9420	9420	9400	11
535	20230724	102300	209150000	9390	9390	9390	9390	21
536	20230724	102200	208952810	9390	9390	9390	9390	176
537	20230724	102100	207300170	9390	9390	9390	9390	0
538	20230724	102000	207300170	9390	9420	9420	9390	2046
539	20230724	101900	188077580	9420	9430	9430	9420	11
540	20230724	101800	187973950	9440	9440	9440	9440	23
541	20230724	101700	187756830	9410	9410	9410	9410	49
542	20230724	101600	187295740	9410	9430	9430	9410	1598
543	20230724	101500	172252700	9450	9450	9450	9450	0
544	20230724	101400	172252700	9450	9450	9450	9450	12
545	20230724	101300	172139300	9450	9460	9460	9450	24
546	20230724	101200	171912400	9460	9460	9460	9460	0
547	20230724	101100	171912400	9460	9460	9460	9460	30
548	20230724	101000	171628600	9460	9460	9460	9460	30
549	20230724	100900	171344800	9470	9470	9470	9470	0
550	20230724	100800	171344800	9470	9470	9470	9470	0
551	20230724	100700	171344800	9470	9470	9470	9470	1
552	20230724	100600	171335330	9490	9490	9490	9490	0
553	20230724	100500	171335330	9490	9490	9490	9490	1
554	20230724	100400	171325840	9480	9480	9480	9480	100
555	20230724	100300	170377840	9490	9490	9490	9490	0
556	20230724	100200	170377840	9490	9490	9490	9490	0
557	20230724	100100	170377840	9490	9490	9490	9490	0
558	20230724	100000	170377840	9490	9490	9490	9490	44
559	20230724	095900	169960280	9480	9480	9480	9480	0
560	20230724	095800	169960280	9480	9480	9480	9480	1
561	20230724	095700	169950800	9480	9480	9480	9480	0
562	20230724	095600	169950800	9480	9480	9480	9480	0
563	20230724	095500	169950800	9480	9480	9480	9480	100
564	20230724	095400	169002800	9420	9420	9420	9420	0
565	20230724	095300	169002800	9420	9420	9420	9420	0
566	20230724	095200	169002800	9420	9420	9420	9410	3045
567	20230724	095100	140328900	9420	9420	9420	9420	723
568	20230724	095000	133518240	9420	9450	9450	9420	256
569	20230724	094900	131103560	9460	9460	9460	9460	376
570	20230724	094800	127546600	9480	9480	9480	9480	120
571	20230724	094700	126409000	9460	9460	9460	9460	100
572	20230724	094600	125463000	9460	9460	9460	9460	0
573	20230724	094500	125463000	9460	9460	9460	9460	30
574	20230724	094400	125179200	9460	9480	9480	9460	178
575	20230724	094300	123494580	9470	9490	9490	9470	364
576	20230724	094200	120045920	9570	9570	9570	9570	0
577	20230724	094100	120045920	9570	9570	9570	9570	0
578	20230724	094000	120045920	9570	9570	9570	9570	0
579	20230724	093900	120045920	9570	9570	9570	9570	0
580	20230724	093800	120045920	9570	9480	9570	9480	14
581	20230724	093700	119912300	9480	9480	9480	9480	100
582	20230724	093600	118964300	9480	9480	9480	9480	1
583	20230724	093500	118954820	9480	9480	9480	9480	100
584	20230724	093400	118006820	9570	9570	9570	9570	10
585	20230724	093300	117911120	9570	9570	9570	9570	2
586	20230724	093200	117891980	9480	9490	9490	9480	242
587	20230724	093100	115596230	9480	9480	9480	9480	0
588	20230724	093000	115596230	9480	9480	9480	9480	10
589	20230724	092900	115501430	9470	9470	9470	9470	100
590	20230724	092800	114554430	9470	9470	9470	9470	199
591	20230724	092700	112669900	9430	9430	9430	9430	52
592	20230724	092600	112179540	9430	9420	9430	9420	470
593	20230724	092500	107747460	9420	9450	9450	9420	207
594	20230724	092400	105791610	9450	9430	9450	9400	1287
595	20230724	092300	93669140	9420	9420	9420	9420	0
596	20230724	092200	93669140	9420	9420	9420	9420	0
597	20230724	092100	93669140	9420	9430	9430	9420	80
598	20230724	092000	92914980	9420	9420	9420	9420	0
599	20230724	091900	92914980	9420	9450	9450	9420	376
600	20230724	091800	89363740	9450	9470	9480	9450	1974
601	20230724	091700	70681210	9480	9480	9480	9480	19
602	20230724	091600	70501090	9470	9470	9470	9470	17
603	20230724	091500	70340100	9470	9480	9480	9470	1359
604	20230724	091400	57463030	9480	9480	9480	9480	32
605	20230724	091300	57159670	9480	9480	9490	9480	524
606	20230724	091200	52192140	9480	9480	9480	9480	0
607	20230724	091100	52192140	9480	9500	9500	9480	58
608	20230724	091000	51642100	9490	9490	9490	9490	24
609	20230724	090900	51414340	9490	9490	9490	9490	122
610	20230724	090800	50256560	9490	9510	9510	9480	1037
611	20230724	090700	40407950	9600	9600	9600	9600	0
612	20230724	090600	40407950	9600	9530	9600	9500	464
613	20230724	090500	35997240	9530	9530	9530	9530	12
614	20230724	090400	35882880	9530	9540	9540	9530	1106
615	20230724	090300	25342600	9600	9590	9600	9540	1357
616	20230724	090200	12378950	9550	9610	9610	9550	1099
617	20230724	090100	1854640	9600	9620	9620	9600	117
618	20230724	090000	731120	9620	9620	9620	9620	76