KissMeData/194700/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	203000	970231520	9900	9900	9900	9900	1021
3	20240723	202900	970231520	9900	9900	9900	9900	0
4	20240723	202800	970231520	9900	9900	9900	9900	0
5	20240723	202700	970231520	9900	9900	9900	9900	0
6	20240723	202600	970231520	9900	9900	9900	9900	0
7	20240723	202500	970231520	9900	9900	9900	9900	0
8	20240723	202400	970231520	9900	9900	9900	9900	0
9	20240723	202300	970231520	9900	9900	9900	9900	0
10	20240723	202200	970231520	9900	9900	9900	9900	0
11	20240723	202100	970231520	9900	9900	9900	9900	0
12	20240723	202000	970231520	9900	9900	9900	9900	0
13	20240723	201900	970231520	9900	9900	9900	9900	0
14	20240723	201800	970231520	9900	9900	9900	9900	0
15	20240723	201700	970231520	9900	9900	9900	9900	0
16	20240723	201600	970231520	9900	9900	9900	9900	0
17	20240723	201500	970231520	9900	9900	9900	9900	0
18	20240723	201400	970231520	9900	9900	9900	9900	0
19	20240723	201300	970231520	9900	9900	9900	9900	0
20	20240723	201200	970231520	9900	9900	9900	9900	0
21	20240723	201100	970231520	9900	9900	9900	9900	0
22	20240723	201000	970231520	9900	9900	9900	9900	0
23	20240723	200900	970231520	9900	9900	9900	9900	0
24	20240723	200800	970231520	9900	9900	9900	9900	0
25	20240723	200700	970231520	9900	9900	9900	9900	0
26	20240723	200600	970231520	9900	9900	9900	9900	0
27	20240723	200500	970231520	9900	9900	9900	9900	0
28	20240723	200400	970231520	9900	9900	9900	9900	0
29	20240723	200300	970231520	9900	9900	9900	9900	0
30	20240723	200200	970231520	9900	9900	9900	9900	0
31	20240723	200100	970231520	9900	9900	9900	9900	0
32	20240723	200000	970231520	9900	9900	9900	9900	1021
33	20240723	195900	970231520	9900	9900	9900	9900	0
34	20240723	195800	970231520	9900	9900	9900	9900	0
35	20240723	195700	970231520	9900	9900	9900	9900	0
36	20240723	195600	970231520	9900	9900	9900	9900	0
37	20240723	195500	970231520	9900	9900	9900	9900	0
38	20240723	195400	970231520	9900	9900	9900	9900	0
39	20240723	195300	970231520	9900	9900	9900	9900	0
40	20240723	195200	970231520	9900	9900	9900	9900	0
41	20240723	195100	970231520	9900	9900	9900	9900	0
42	20240723	195000	970231520	9900	9900	9900	9900	0
43	20240723	194900	970231520	9900	9900	9900	9900	0
44	20240723	194800	970231520	9900	9900	9900	9900	0
45	20240723	194700	970231520	9900	9900	9900	9900	0
46	20240723	194600	970231520	9900	9900	9900	9900	0
47	20240723	194500	970231520	9900	9900	9900	9900	0
48	20240723	194400	970231520	9900	9900	9900	9900	0
49	20240723	194300	970231520	9900	9900	9900	9900	0
50	20240723	194200	970231520	9900	9900	9900	9900	0
51	20240723	194100	970231520	9900	9900	9900	9900	0
52	20240723	194000	970231520	9900	9900	9900	9900	0
53	20240723	193900	970231520	9900	9900	9900	9900	0
54	20240723	193800	970231520	9900	9900	9900	9900	0
55	20240723	193700	970231520	9900	9900	9900	9900	0
56	20240723	193600	970231520	9900	9900	9900	9900	0
57	20240723	193500	970231520	9900	9900	9900	9900	0
58	20240723	193400	970231520	9900	9900	9900	9900	0
59	20240723	193300	970231520	9900	9900	9900	9900	0
60	20240723	193200	970231520	9900	9900	9900	9900	0
61	20240723	193100	970231520	9900	9900	9900	9900	0
62	20240723	193000	970231520	9900	9900	9900	9900	1021
63	20240723	192900	970231520	9900	9900	9900	9900	0
64	20240723	192800	970231520	9900	9900	9900	9900	0
65	20240723	192700	970231520	9900	9900	9900	9900	0
66	20240723	192600	970231520	9900	9900	9900	9900	0
67	20240723	192500	970231520	9900	9900	9900	9900	0
68	20240723	192400	970231520	9900	9900	9900	9900	0
69	20240723	192300	970231520	9900	9900	9900	9900	0
70	20240723	192200	970231520	9900	9900	9900	9900	0
71	20240723	192100	970231520	9900	9900	9900	9900	0
72	20240723	192000	970231520	9900	9900	9900	9900	0
73	20240723	191900	970231520	9900	9900	9900	9900	0
74	20240723	191800	970231520	9900	9900	9900	9900	0
75	20240723	191700	970231520	9900	9900	9900	9900	0
76	20240723	191600	970231520	9900	9900	9900	9900	0
77	20240723	191500	970231520	9900	9900	9900	9900	0
78	20240723	191400	970231520	9900	9900	9900	9900	0
79	20240723	191300	970231520	9900	9900	9900	9900	0
80	20240723	191200	970231520	9900	9900	9900	9900	0
81	20240723	191100	970231520	9900	9900	9900	9900	0
82	20240723	191000	970231520	9900	9900	9900	9900	0
83	20240723	190900	970231520	9900	9900	9900	9900	0
84	20240723	190800	970231520	9900	9900	9900	9900	0
85	20240723	190700	970231520	9900	9900	9900	9900	0
86	20240723	190600	970231520	9900	9900	9900	9900	0
87	20240723	190500	970231520	9900	9900	9900	9900	0
88	20240723	190400	970231520	9900	9900	9900	9900	0
89	20240723	190300	970231520	9900	9900	9900	9900	0
90	20240723	190200	970231520	9900	9900	9900	9900	0
91	20240723	190100	970231520	9900	9900	9900	9900	0
92	20240723	190000	970231520	9900	9900	9900	9900	1021
93	20240723	185900	970231520	9900	9900	9900	9900	0
94	20240723	185800	970231520	9900	9900	9900	9900	0
95	20240723	185700	970231520	9900	9900	9900	9900	0
96	20240723	185600	970231520	9900	9900	9900	9900	0
97	20240723	185500	970231520	9900	9900	9900	9900	0
98	20240723	185400	970231520	9900	9900	9900	9900	0
99	20240723	185300	970231520	9900	9900	9900	9900	0
100	20240723	185200	970231520	9900	9900	9900	9900	0
101	20240723	185100	970231520	9900	9900	9900	9900	0
102	20240723	185000	970231520	9900	9900	9900	9900	0
103	20240723	184900	970231520	9900	9900	9900	9900	0
104	20240723	184800	970231520	9900	9900	9900	9900	0
105	20240723	184700	970231520	9900	9900	9900	9900	0
106	20240723	184600	970231520	9900	9900	9900	9900	0
107	20240723	184500	970231520	9900	9900	9900	9900	0
108	20240723	184400	970231520	9900	9900	9900	9900	0
109	20240723	184300	970231520	9900	9900	9900	9900	0
110	20240723	184200	970231520	9900	9900	9900	9900	0
111	20240723	184100	970231520	9900	9900	9900	9900	0
112	20240723	184000	970231520	9900	9900	9900	9900	0
113	20240723	183900	970231520	9900	9900	9900	9900	0
114	20240723	183800	970231520	9900	9900	9900	9900	0
115	20240723	183700	970231520	9900	9900	9900	9900	0
116	20240723	183600	970231520	9900	9900	9900	9900	0
117	20240723	183500	970231520	9900	9900	9900	9900	0
118	20240723	183400	970231520	9900	9900	9900	9900	0
119	20240723	183300	970231520	9900	9900	9900	9900	0
120	20240723	183200	970231520	9900	9900	9900	9900	0
121	20240723	183100	970231520	9900	9900	9900	9900	0
122	20240723	183000	970231520	9900	9900	9900	9900	1021
123	20240723	182900	970231520	9900	9900	9900	9900	0
124	20240723	182800	970231520	9900	9900	9900	9900	0
125	20240723	182700	970231520	9900	9900	9900	9900	0
126	20240723	182600	970231520	9900	9900	9900	9900	0
127	20240723	182500	970231520	9900	9900	9900	9900	0
128	20240723	182400	970231520	9900	9900	9900	9900	0
129	20240723	182300	970231520	9900	9900	9900	9900	0
130	20240723	182200	970231520	9900	9900	9900	9900	0
131	20240723	182100	970231520	9900	9900	9900	9900	0
132	20240723	182000	970231520	9900	9900	9900	9900	0
133	20240723	181900	970231520	9900	9900	9900	9900	0
134	20240723	181800	970231520	9900	9900	9900	9900	0
135	20240723	181700	970231520	9900	9900	9900	9900	0
136	20240723	181600	970231520	9900	9900	9900	9900	0
137	20240723	181500	970231520	9900	9900	9900	9900	0
138	20240723	181400	970231520	9900	9900	9900	9900	0
139	20240723	181300	970231520	9900	9900	9900	9900	0
140	20240723	181200	970231520	9900	9900	9900	9900	0
141	20240723	181100	970231520	9900	9900	9900	9900	0
142	20240723	181000	970231520	9900	9900	9900	9900	0
143	20240723	180900	970231520	9900	9900	9900	9900	0
144	20240723	180800	970231520	9900	9900	9900	9900	0
145	20240723	180700	970231520	9900	9900	9900	9900	0
146	20240723	180600	970231520	9900	9900	9900	9900	0
147	20240723	180500	970231520	9900	9900	9900	9900	0
148	20240723	180400	970231520	9900	9900	9900	9900	0
149	20240723	180300	970231520	9900	9900	9900	9900	0
150	20240723	180200	970231520	9900	9900	9900	9900	0
151	20240723	180100	970231520	9900	9900	9900	9900	0
152	20240723	180000	970231520	9900	9900	9900	9900	1021
153	20240723	175900	970231520	9900	9900	9900	9900	0
154	20240723	175800	970231520	9900	9900	9900	9900	0
155	20240723	175700	970231520	9900	9900	9900	9900	0
156	20240723	175600	970231520	9900	9900	9900	9900	0
157	20240723	175500	970231520	9900	9900	9900	9900	0
158	20240723	175400	970231520	9900	9900	9900	9900	0
159	20240723	175300	970231520	9900	9900	9900	9900	0
160	20240723	175200	970231520	9900	9900	9900	9900	0
161	20240723	175100	970231520	9900	9900	9900	9900	0
162	20240723	175000	970231520	9900	9900	9900	9900	0
163	20240723	174900	970231520	9900	9900	9900	9900	0
164	20240723	174800	970231520	9900	9900	9900	9900	0
165	20240723	174700	970231520	9900	9900	9900	9900	0
166	20240723	174600	970231520	9900	9900	9900	9900	0
167	20240723	174500	970231520	9900	9900	9900	9900	0
168	20240723	174400	970231520	9900	9900	9900	9900	0
169	20240723	174300	970231520	9900	9900	9900	9900	0
170	20240723	174200	970231520	9900	9900	9900	9900	0
171	20240723	174100	970231520	9900	9900	9900	9900	0
172	20240723	174000	970231520	9900	9900	9900	9900	0
173	20240723	173900	970231520	9900	9900	9900	9900	0
174	20240723	173800	970231520	9900	9900	9900	9900	0
175	20240723	173700	970231520	9900	9900	9900	9900	0
176	20240723	173600	970231520	9900	9900	9900	9900	0
177	20240723	173500	970231520	9900	9900	9900	9900	0
178	20240723	173400	970231520	9900	9900	9900	9900	0
179	20240723	173300	970231520	9900	9900	9900	9900	0
180	20240723	173200	970231520	9900	9900	9900	9900	0
181	20240723	173100	970231520	9900	9900	9900	9900	0
182	20240723	173000	970231520	9900	9900	9900	9900	1021
183	20240723	172900	970231520	9900	9900	9900	9900	0
184	20240723	172800	970231520	9900	9900	9900	9900	0
185	20240723	172700	970231520	9900	9900	9900	9900	0
186	20240723	172600	970231520	9900	9900	9900	9900	0
187	20240723	172500	970231520	9900	9900	9900	9900	0
188	20240723	172400	970231520	9900	9900	9900	9900	0
189	20240723	172300	970231520	9900	9900	9900	9900	0
190	20240723	172200	970231520	9900	9900	9900	9900	0
191	20240723	172100	970231520	9900	9900	9900	9900	0
192	20240723	172000	970231520	9900	9900	9900	9900	0
193	20240723	171900	970231520	9900	9900	9900	9900	0
194	20240723	171800	970231520	9900	9900	9900	9900	0
195	20240723	171700	970231520	9900	9900	9900	9900	0
196	20240723	171600	970231520	9900	9900	9900	9900	0
197	20240723	171500	970231520	9900	9900	9900	9900	0
198	20240723	171400	970231520	9900	9900	9900	9900	0
199	20240723	171300	970231520	9900	9900	9900	9900	0
200	20240723	171200	970231520	9900	9900	9900	9900	0
201	20240723	171100	970231520	9900	9900	9900	9900	0
202	20240723	171000	970231520	9900	9900	9900	9900	0
203	20240723	170900	970231520	9900	9900	9900	9900	0
204	20240723	170800	970231520	9900	9900	9900	9900	0
205	20240723	170700	970231520	9900	9900	9900	9900	0
206	20240723	170600	970231520	9900	9900	9900	9900	0
207	20240723	170500	970231520	9900	9900	9900	9900	0
208	20240723	170400	970231520	9900	9900	9900	9900	0
209	20240723	170300	970231520	9900	9900	9900	9900	0
210	20240723	170200	970231520	9900	9900	9900	9900	0
211	20240723	170100	970231520	9900	9900	9900	9900	0
212	20240723	170000	970231520	9900	9900	9900	9900	1021
213	20240723	165900	970231520	9900	9900	9900	9900	0
214	20240723	165800	970231520	9900	9900	9900	9900	0
215	20240723	165700	970231520	9900	9900	9900	9900	0
216	20240723	165600	970231520	9900	9900	9900	9900	0
217	20240723	165500	970231520	9900	9900	9900	9900	0
218	20240723	165400	970231520	9900	9900	9900	9900	0
219	20240723	165300	970231520	9900	9900	9900	9900	0
220	20240723	165200	970231520	9900	9900	9900	9900	0
221	20240723	165100	970231520	9900	9900	9900	9900	0
222	20240723	165000	970231520	9900	9900	9900	9900	0
223	20240723	164900	970231520	9900	9900	9900	9900	0
224	20240723	164800	970231520	9900	9900	9900	9900	0
225	20240723	164700	970231520	9900	9900	9900	9900	0
226	20240723	164600	970231520	9900	9900	9900	9900	0
227	20240723	164500	970231520	9900	9900	9900	9900	0
228	20240723	164400	970231520	9900	9900	9900	9900	0
229	20240723	164300	970231520	9900	9900	9900	9900	0
230	20240723	164200	970231520	9900	9900	9900	9900	0
231	20240723	164100	970231520	9900	9900	9900	9900	0
232	20240723	164000	970231520	9900	9900	9900	9900	0
233	20240723	163900	970231520	9900	9900	9900	9900	0
234	20240723	163800	970231520	9900	9900	9900	9900	0
235	20240723	163700	970231520	9900	9900	9900	9900	0
236	20240723	163600	970231520	9900	9900	9900	9900	0
237	20240723	163500	970231520	9900	9900	9900	9900	0
238	20240723	163400	970231520	9900	9900	9900	9900	0
239	20240723	163300	970231520	9900	9900	9900	9900	0
240	20240723	163200	970231520	9900	9900	9900	9900	0
241	20240723	163100	970231520	9900	9900	9900	9900	0
242	20240723	163000	970231520	9900	9900	9900	9900	1021
243	20240723	162900	970231520	9900	9900	9900	9900	0
244	20240723	162800	970231520	9900	9900	9900	9900	0
245	20240723	162700	970231520	9900	9900	9900	9900	0
246	20240723	162600	970231520	9900	9900	9900	9900	0
247	20240723	162500	970231520	9900	9900	9900	9900	0
248	20240723	162400	970231520	9900	9900	9900	9900	0
249	20240723	162300	970231520	9900	9900	9900	9900	0
250	20240723	162200	970231520	9900	9900	9900	9900	0
251	20240723	162100	970231520	9900	9900	9900	9900	0
252	20240723	162000	970231520	9900	9900	9900	9900	0
253	20240723	161900	970231520	9900	9900	9900	9900	0
254	20240723	161800	970231520	9900	9900	9900	9900	0
255	20240723	161700	970231520	9900	9900	9900	9900	0
256	20240723	161600	970231520	9900	9900	9900	9900	0
257	20240723	161500	970231520	9900	9900	9900	9900	0
258	20240723	161400	970231520	9900	9900	9900	9900	0
259	20240723	161300	970231520	9900	9900	9900	9900	0
260	20240723	161200	970231520	9900	9900	9900	9900	0
261	20240723	161100	970231520	9900	9900	9900	9900	0
262	20240723	161000	970231520	9900	9900	9900	9900	0
263	20240723	160900	970231520	9900	9900	9900	9900	0
264	20240723	160800	970231520	9900	9900	9900	9900	0
265	20240723	160700	970231520	9900	9900	9900	9900	0
266	20240723	160600	970231520	9900	9900	9900	9900	0
267	20240723	160500	970231520	9900	9900	9900	9900	0
268	20240723	160400	970231520	9900	9900	9900	9900	0
269	20240723	160300	970231520	9900	9900	9900	9900	0
270	20240723	160200	970231520	9900	9900	9900	9900	0
271	20240723	160100	970231520	9900	9900	9900	9900	0
272	20240723	160000	970231520	9900	9900	9900	9900	1021
273	20240723	155900	970231520	9900	9900	9900	9900	0
274	20240723	155800	970231520	9900	9900	9900	9900	0
275	20240723	155700	970231520	9900	9900	9900	9900	0
276	20240723	155600	970231520	9900	9900	9900	9900	0
277	20240723	155500	970231520	9900	9900	9900	9900	0
278	20240723	155400	970231520	9900	9900	9900	9900	0
279	20240723	155300	970231520	9900	9900	9900	9900	0
280	20240723	155200	970231520	9900	9900	9900	9900	0
281	20240723	155100	970231520	9900	9900	9900	9900	0
282	20240723	155000	970231520	9900	9900	9900	9900	0
283	20240723	154900	970231520	9900	9900	9900	9900	0
284	20240723	154800	970231520	9900	9900	9900	9900	0
285	20240723	154700	970231520	9900	9900	9900	9900	0
286	20240723	154600	970231520	9900	9900	9900	9900	0
287	20240723	154500	970231520	9900	9900	9900	9900	0
288	20240723	154400	970231520	9900	9900	9900	9900	0
289	20240723	154300	970231520	9900	9900	9900	9900	0
290	20240723	154200	970231520	9900	9900	9900	9900	0
291	20240723	154100	970231520	9900	9900	9900	9900	0
292	20240723	154000	970231520	9900	9900	9900	9900	0
293	20240723	153900	970231520	9900	9900	9900	9900	0
294	20240723	153800	970231520	9900	9900	9900	9900	0
295	20240723	153700	970231520	9900	9900	9900	9900	0
296	20240723	153600	970231520	9900	9900	9900	9900	0
297	20240723	153500	970231520	9900	9900	9900	9900	0
298	20240723	153400	970231520	9900	9900	9900	9900	0
299	20240723	153300	970231520	9900	9900	9900	9900	0
300	20240723	153200	970231520	9900	9900	9900	9900	0
301	20240723	153100	970231520	9900	9900	9900	9900	0
302	20240723	153000	970231520	9900	9900	9900	9900	2042
303	20240723	152900	960123620	9920	9920	9920	9920	0
304	20240723	152800	960123620	9920	9920	9920	9920	0
305	20240723	152700	960123620	9920	9920	9920	9920	0
306	20240723	152600	960123620	9920	9920	9920	9920	0
307	20240723	152500	960123620	9920	9920	9920	9920	0
308	20240723	152400	960123620	9920	9920	9920	9920	0
309	20240723	152300	960123620	9920	9920	9920	9920	0
310	20240723	152200	960123620	9920	9920	9920	9920	0
311	20240723	152100	960123620	9920	9920	9920	9920	0
312	20240723	152000	960123620	9920	9920	9920	9920	0
313	20240723	151900	960123620	9920	9900	9920	9900	72
314	20240723	151800	959410460	9920	9920	9920	9910	37
315	20240723	151700	959043430	9920	9910	9920	9900	164
316	20240723	151600	957417990	9930	9920	9930	9900	916
317	20240723	151500	948343170	9920	9900	9920	9900	324
318	20240723	151400	945132610	9910	9910	9910	9900	197
319	20240723	151300	943180450	9920	9920	9920	9910	121
320	20240723	151200	941980800	9920	9920	9920	9920	69
321	20240723	151100	941296320	9920	9910	9920	9910	90
322	20240723	151000	940404200	9920	9920	9920	9920	58
323	20240723	150900	939828840	9920	9920	9920	9910	166
324	20240723	150800	938182830	9920	9920	9920	9910	172
325	20240723	150700	936478090	9920	9920	9920	9900	104
326	20240723	150600	935447290	9920	9930	9930	9920	60
327	20240723	150500	934851740	9910	9930	9930	9910	492
328	20240723	150400	929975480	9930	9940	9940	9930	87
329	20240723	150300	929111230	9940	9950	9950	9910	105
330	20240723	150200	928068400	9940	9940	9940	9940	212
331	20240723	150100	925961120	9910	9940	9940	9910	128
332	20240723	150000	924690260	9940	9930	9940	9930	39
333	20240723	145900	924302840	9920	9920	9930	9920	143
334	20240723	145800	922883700	9930	9930	9930	9920	152
335	20240723	145700	921375030	9920	9920	9920	9920	62
336	20240723	145600	920759990	9910	9910	9910	9900	170
337	20240723	145500	919076770	9910	9900	9930	9900	421
338	20240723	145400	914907800	9920	9940	9960	9900	2228
339	20240723	145300	892830620	9960	9930	9960	9930	151
340	20240723	145200	891330600	9950	9950	9950	9950	108
341	20240723	145100	890256000	9960	9960	9960	9960	72
342	20240723	145000	889538880	9960	9960	9970	9950	156
343	20240723	144900	887985700	9960	9960	9960	9960	59
344	20240723	144800	887398060	9960	9960	9960	9950	107
345	20240723	144700	886333020	9960	9960	9960	9960	55
346	20240723	144600	885785220	9960	9960	9960	9950	127
347	20240723	144500	884521000	9960	9940	9960	9940	837
348	20240723	144400	876192210	9950	9950	9950	9930	130
349	20240723	144300	874900160	9950	9940	9950	9940	45
350	20240723	144200	874452420	9930	9950	9950	9930	128
351	20240723	144100	873180170	9950	9940	9950	9940	62
352	20240723	144000	872563280	9930	9950	9950	9930	145
353	20240723	143900	871121880	9950	9950	9960	9950	387
354	20240723	143800	867271220	9960	9960	9960	9960	62
355	20240723	143700	866653700	9960	9950	9960	9930	327
356	20240723	143600	863401020	9950	9940	9950	9930	4384
357	20240723	143500	819796210	9940	9940	9940	9930	116
358	20240723	143400	818643950	9940	9940	9940	9940	145
359	20240723	143300	817202650	9940	9940	9940	9930	140
360	20240723	143200	815811750	9940	9940	9940	9930	65
361	20240723	143100	815165670	9930	9930	9930	9900	422
362	20240723	143000	810980150	9930	9930	9930	9910	75
363	20240723	142900	810235670	9900	9930	9930	9900	101
364	20240723	142800	809234060	9930	9920	9930	9920	49
365	20240723	142700	808747970	9920	9920	9920	9880	354
366	20240723	142600	805242240	9920	9910	9920	9900	75
367	20240723	142500	804498290	9900	9940	9940	9900	125
368	20240723	142400	803258180	9940	9930	9940	9930	66
369	20240723	142300	802602170	9930	9930	9940	9920	611
370	20240723	142200	796535260	9930	9920	9930	9920	144
371	20240723	142100	795106180	9920	9930	9930	9890	918
372	20240723	142000	786014400	9930	9920	9930	9890	275
373	20240723	141900	783288450	9920	9920	9920	9920	55
374	20240723	141800	782742850	9920	9920	9920	9890	133
375	20240723	141700	781424890	9930	9930	9930	9920	68
376	20240723	141600	780749660	9920	9910	9920	9900	228
377	20240723	141500	778490290	9920	9900	9920	9890	1960
378	20240723	141400	759086490	9890	9890	9900	9880	93
379	20240723	141300	758167130	9880	9880	9880	9870	11
380	20240723	141200	758058540	9890	9900	9900	9870	158
381	20240723	141100	756496440	9890	9880	9900	9880	43
382	20240723	141000	756071160	9870	9900	9900	9860	104
383	20240723	140900	755043600	9900	9890	9900	9890	62
384	20240723	140800	754430040	9870	9890	9890	9870	191
385	20240723	140700	752543090	9890	9890	9890	9890	57
386	20240723	140600	751979360	9860	9900	9900	9860	105
387	20240723	140500	750941980	9900	9890	9900	9890	357
388	20240723	140400	747410680	9890	9890	9890	9890	83
389	20240723	140300	746589810	9870	9890	9890	9870	430
390	20240723	140200	742341950	9920	9890	9920	9890	40
391	20240723	140100	741945180	9880	9900	9900	9860	298
392	20240723	140000	739002950	9890	9890	9890	9890	19
393	20240723	135900	738815040	9890	9900	9900	9880	294
394	20240723	135800	735909190	9910	9910	9910	9910	35
395	20240723	135700	735562340	9910	9910	9910	9880	105
396	20240723	135600	734522690	9910	9910	9920	9910	56
397	20240723	135500	733967720	9910	9920	9920	9900	127
398	20240723	135400	732709360	9920	9920	9920	9920	69
399	20240723	135300	732024880	9920	9920	9920	9910	181
400	20240723	135200	730230620	9910	9910	9930	9910	266
401	20240723	135100	727593330	9920	9930	9930	9920	783
402	20240723	135000	719824010	9930	9880	9930	9880	1437
403	20240723	134900	705581650	9880	9880	9890	9870	109
404	20240723	134800	704505010	9880	9850	9880	9850	5813
405	20240723	134700	647245160	9850	9840	9850	9840	111
406	20240723	134600	646152550	9840	9830	9840	9820	59
407	20240723	134500	645573130	9840	9840	9840	9830	786
408	20240723	134400	637839400	9840	9830	9840	9820	101
409	20240723	134300	636846870	9840	9830	9840	9830	4
410	20240723	134200	636807540	9840	9840	9840	9840	1
411	20240723	134100	636797700	9830	9830	9830	9830	40
412	20240723	134000	636404500	9830	9830	9830	9830	19
413	20240723	133900	636217730	9820	9820	9820	9820	3
414	20240723	133800	636188270	9830	9820	9840	9820	310
415	20240723	133700	633143730	9830	9830	9830	9830	101
416	20240723	133600	632150900	9820	9820	9820	9820	3
417	20240723	133500	632121440	9820	9830	9830	9820	21
418	20240723	133400	631915210	9820	9830	9830	9820	7
419	20240723	133300	631846440	9830	9820	9830	9820	15
420	20240723	133200	631699020	9820	9830	9830	9820	11
421	20240723	133100	631590990	9820	9820	9820	9820	4
422	20240723	133000	631551710	9830	9830	9840	9820	616
423	20240723	132900	625501010	9840	9830	9840	9830	4
424	20240723	132800	625461680	9840	9840	9840	9840	1
425	20240723	132700	625451840	9830	9840	9840	9830	54
426	20240723	132600	624920520	9840	9830	9840	9830	166
427	20240723	132500	623288730	9840	9840	9840	9840	1
428	20240723	132400	623278890	9830	9830	9840	9830	186
429	20240723	132300	621450500	9840	9840	9840	9840	0
430	20240723	132200	621450500	9840	9830	9840	9830	4
431	20240723	132100	621411170	9840	9840	9840	9840	1
432	20240723	132000	621401330	9830	9830	9840	9830	7
433	20240723	131900	621332510	9840	9830	9840	9830	5
434	20240723	131800	621283340	9840	9840	9840	9840	2
435	20240723	131700	621263660	9830	9830	9830	9830	4
436	20240723	131600	621224340	9840	9840	9840	9840	1
437	20240723	131500	621214500	9830	9830	9830	9830	3
438	20240723	131400	621185010	9840	9830	9840	9830	5
439	20240723	131300	621135850	9840	9840	9840	9840	0
440	20240723	131200	621135850	9840	9830	9840	9830	4
441	20240723	131100	621096520	9840	9840	9840	9840	50
442	20240723	131000	620604520	9830	9830	9830	9830	6
443	20240723	130900	620545540	9830	9830	9830	9830	1
444	20240723	130800	620535710	9820	9820	9820	9820	3
445	20240723	130700	620506250	9840	9840	9840	9840	0
446	20240723	130600	620506250	9840	9830	9840	9830	122
447	20240723	130500	619305800	9840	9840	9840	9840	381
448	20240723	130400	615556760	9820	9830	9830	9820	171
449	20240723	130300	613877520	9820	9830	9830	9820	8
450	20240723	130200	613798910	9830	9820	9830	9820	6
451	20240723	130100	613739960	9820	9820	9820	9820	168
452	20240723	130000	612090200	9830	9830	9830	9820	10
453	20240723	125900	611991930	9840	9840	9840	9840	2
454	20240723	125800	611972250	9830	9830	9830	9830	3
455	20240723	125700	611942760	9840	9840	9840	9830	47
456	20240723	125600	611480730	9830	9830	9830	9830	205
457	20240723	125500	609465580	9830	9830	9830	9830	103
458	20240723	125400	608453090	9840	9840	9840	9840	4
459	20240723	125300	608413730	9840	9830	9840	9830	355
460	20240723	125200	604924060	9840	9840	9840	9840	3
461	20240723	125100	604894540	9830	9830	9830	9830	3
462	20240723	125000	604865050	9840	9830	9840	9830	147
463	20240723	124900	603418600	9840	9840	9840	9840	8
464	20240723	124800	603339880	9830	9830	9840	9820	351
465	20240723	124700	599889540	9830	9830	9830	9830	0
466	20240723	124600	599889540	9830	9830	9830	9820	5
467	20240723	124500	599840420	9820	9820	9820	9820	75
468	20240723	124400	599103920	9820	9820	9820	9820	3
469	20240723	124300	599074460	9830	9830	9830	9830	61
470	20240723	124200	598474830	9830	9830	9830	9830	33
471	20240723	124100	598150440	9830	9830	9840	9830	8
472	20240723	124000	598071790	9830	9830	9840	9830	5
473	20240723	123900	598022620	9830	9830	9840	9820	8
474	20240723	123800	597943990	9820	9830	9840	9820	20
475	20240723	123700	597747330	9840	9830	9840	9830	5
476	20240723	123600	597698150	9820	9820	9820	9820	3
477	20240723	123500	597668690	9820	9820	9820	9820	0
478	20240723	123400	597668690	9820	9820	9840	9820	11
479	20240723	123300	597560630	9820	9820	9820	9820	0
480	20240723	123200	597560630	9820	9820	9820	9820	97
481	20240723	123100	596608090	9810	9810	9810	9810	3
482	20240723	123000	596578660	9810	9810	9810	9810	226
483	20240723	122900	594361600	9810	9810	9810	9810	3
484	20240723	122800	594332170	9820	9820	9820	9820	1
485	20240723	122700	594322350	9810	9810	9810	9810	3
486	20240723	122600	594292920	9820	9820	9830	9810	206
487	20240723	122500	592271700	9820	9820	9820	9820	0
488	20240723	122400	592271700	9820	9820	9820	9820	3
489	20240723	122300	592242240	9820	9820	9830	9820	13
490	20240723	122200	592114530	9830	9820	9830	9810	358
491	20240723	122100	588598990	9820	9820	9820	9820	9
492	20240723	122000	588510610	9810	9810	9810	9810	3
493	20240723	121900	588481180	9810	9810	9810	9810	3
494	20240723	121800	588451750	9810	9810	9810	9810	0
495	20240723	121700	588451750	9810	9810	9810	9810	3
496	20240723	121600	588422320	9810	9810	9810	9810	165
497	20240723	121500	586803670	9810	9810	9810	9810	3
498	20240723	121400	586774240	9820	9810	9820	9810	4
499	20240723	121300	586734990	9820	9810	9820	9810	323
500	20240723	121200	583566300	9810	9810	9810	9810	3
501	20240723	121100	583536870	9810	9810	9810	9810	0
502	20240723	121000	583536870	9810	9810	9810	9810	3
503	20240723	120900	583507440	9810	9810	9810	9810	0
504	20240723	120800	583507440	9810	9810	9810	9810	3
505	20240723	120700	583478010	9810	9810	9810	9810	653
506	20240723	120600	577072080	9810	9810	9810	9810	1
507	20240723	120500	577062270	9810	9810	9810	9810	3
508	20240723	120400	577032840	9820	9820	9820	9820	145
509	20240723	120300	575608940	9830	9830	9830	9830	0
510	20240723	120200	575608940	9830	9820	9830	9820	13
511	20240723	120100	575481180	9830	9810	9830	9810	3
512	20240723	120000	575451720	9820	9810	9820	9810	6
513	20240723	115900	575392830	9820	9820	9830	9820	762
514	20240723	115800	567902460	9820	9820	9830	9810	188
515	20240723	115700	566054750	9830	9820	9830	9810	599
516	20240723	115600	560174450	9830	9830	9830	9820	621
517	20240723	115500	554070050	9830	9830	9830	9830	3
518	20240723	115400	554040560	9830	9830	9840	9830	38
519	20240723	115300	553666910	9830	9830	9840	9830	220
520	20240723	115200	551504230	9820	9820	9820	9820	0
521	20240723	115100	551504230	9820	9820	9820	9820	3
522	20240723	115000	551474770	9820	9810	9830	9810	33
523	20240723	114900	551150630	9820	9820	9830	9810	103
524	20240723	114800	550139010	9820	9810	9820	9810	203
525	20240723	114700	548145580	9820	9820	9820	9820	202
526	20240723	114600	546161940	9820	9820	9830	9820	10
527	20240723	114500	546063710	9820	9820	9820	9810	53
528	20240723	114400	545543570	9820	9820	9820	9820	3
529	20240723	114300	545514110	9830	9810	9830	9810	101
530	20240723	114200	544522970	9810	9820	9830	9810	6
531	20240723	114100	544464030	9820	9840	9840	9810	25
532	20240723	114000	544218430	9820	9820	9840	9820	131
533	20240723	113900	542930800	9830	9820	9830	9820	36
534	20240723	113800	542577140	9830	9820	9830	9820	86
535	20240723	113700	541732610	9820	9820	9820	9820	0
536	20240723	113600	541732610	9820	9830	9830	9820	10
537	20240723	113500	541634390	9810	9830	9830	9810	59
538	20240723	113400	541055380	9830	9820	9830	9820	8
539	20240723	113300	540976790	9830	9820	9830	9820	11
540	20240723	113200	540868740	9830	9830	9830	9830	0
541	20240723	113100	540868740	9830	9830	9830	9830	0
542	20240723	113000	540868740	9830	9830	9830	9830	0
543	20240723	112900	540868740	9830	9830	9830	9830	0
544	20240723	112800	540868740	9830	9810	9830	9810	61
545	20240723	112700	540270250	9810	9810	9810	9800	513
546	20240723	112600	535240570	9810	9820	9820	9810	467
547	20240723	112500	530658990	9830	9830	9830	9830	0
548	20240723	112400	530658990	9830	9830	9830	9830	0
549	20240723	112300	530658990	9830	9830	9830	9830	0
550	20240723	112200	530658990	9830	9830	9830	9830	13
551	20240723	112100	530531200	9820	9840	9840	9820	10
552	20240723	112000	530432930	9850	9820	9850	9810	59
553	20240723	111900	529852450	9830	9820	9830	9820	294
554	20240723	111800	526965330	9820	9820	9820	9820	0
555	20240723	111700	526965330	9820	9830	9830	9820	200
556	20240723	111600	525000350	9830	9830	9830	9830	16
557	20240723	111500	524843070	9830	9830	9830	9830	30
558	20240723	111400	524548170	9830	9840	9840	9830	18
559	20240723	111300	524371100	9840	9840	9840	9840	10
560	20240723	111200	524272700	9850	9850	9850	9850	0
561	20240723	111100	524272700	9850	9850	9850	9850	10
562	20240723	111000	524174200	9850	9850	9860	9850	20
563	20240723	110900	523977180	9860	9840	9860	9840	79
564	20240723	110800	523199000	9850	9840	9870	9820	670
565	20240723	110700	516612620	9830	9860	9860	9830	561
566	20240723	110600	511081780	9860	9890	9890	9860	159
567	20240723	110500	509512580	9870	9900	9900	9870	270
568	20240723	110400	506844910	9890	9810	9890	9810	4105
569	20240723	110300	466424290	9810	9810	9810	9810	0
570	20240723	110200	466424290	9810	9810	9810	9810	0
571	20240723	110100	466424290	9810	9810	9810	9810	16
572	20240723	110000	466267330	9810	9830	9830	9810	852
573	20240723	105900	457901640	9820	9820	9820	9820	12
574	20240723	105800	457783800	9820	9830	9840	9810	481
575	20240723	105700	453060500	9820	9820	9820	9810	1781
576	20240723	105600	435581330	9820	9840	9840	9810	1792
577	20240723	105500	417983370	9830	9830	9840	9830	214
578	20240723	105400	415879700	9820	9820	9820	9820	0
579	20240723	105300	415879700	9820	9820	9820	9820	38
580	20240723	105200	415506540	9830	9810	9830	9810	834
581	20240723	105100	407324920	9810	9830	9830	9810	3524
582	20240723	105000	372697890	9830	9830	9830	9830	437
583	20240723	104900	368402180	9830	9830	9830	9830	326
584	20240723	104800	365197600	9840	9840	9840	9830	1843
585	20240723	104700	347080690	9840	9840	9840	9840	3
586	20240723	104600	347051170	9850	9840	9850	9830	44
587	20240723	104500	346618550	9840	9840	9840	9840	5
588	20240723	104400	346569350	9840	9840	9840	9840	779
589	20240723	104300	338903990	9840	9840	9840	9840	322
590	20240723	104200	335735510	9840	9840	9840	9840	576
591	20240723	104100	330067670	9850	9850	9850	9850	1
592	20240723	104000	330057820	9860	9850	9860	9850	73
593	20240723	103900	329338750	9840	9850	9850	9840	108
594	20240723	103800	328275820	9850	9850	9850	9850	214
595	20240723	103700	326167920	9860	9860	9860	9860	0
596	20240723	103600	326167920	9860	9850	9860	9850	93
597	20240723	103500	325251650	9860	9850	9870	9850	1499
598	20240723	103400	310475890	9850	9850	9850	9850	0
599	20240723	103300	310475890	9850	9850	9850	9850	1
600	20240723	103200	310466040	9840	9840	9840	9840	990
601	20240723	103100	300724440	9840	9840	9840	9840	52
602	20240723	103000	300212760	9840	9840	9850	9830	412
603	20240723	102900	296158980	9840	9840	9840	9840	0
604	20240723	102800	296158980	9840	9840	9840	9840	29
605	20240723	102700	295873620	9840	9840	9840	9840	1249
606	20240723	102600	283583460	9840	9850	9850	9840	366
607	20240723	102500	279978540	9850	9850	9850	9850	342
608	20240723	102400	276609840	9860	9860	9860	9850	195
609	20240723	102300	274687560	9850	9850	9850	9850	69
610	20240723	102200	274007910	9860	9860	9860	9860	10
611	20240723	102100	273909310	9850	9850	9850	9850	812
612	20240723	102000	265911110	9850	9850	9860	9850	287
613	20240723	101900	263084130	9850	9850	9850	9850	67
614	20240723	101800	262424180	9860	9860	9860	9860	31
615	20240723	101700	262118520	9860	9870	9870	9860	940
616	20240723	101600	252849120	9870	9870	9870	9870	1
617	20240723	101500	252839250	9860	9870	9870	9860	66
618	20240723	101400	252188080	9870	9870	9870	9870	0
619	20240723	101300	252188080	9870	9870	9870	9870	269
620	20240723	101200	249533050	9870	9870	9870	9870	19
621	20240723	101100	249345520	9860	9860	9860	9860	68
622	20240723	101000	248675040	9860	9860	9860	9860	0
623	20240723	100900	248675040	9860	9870	9870	9860	69
624	20240723	100800	247994690	9860	9860	9860	9860	69
625	20240723	100700	247314350	9870	9870	9870	9860	106
626	20240723	100600	246268160	9860	9860	9860	9850	69
627	20240723	100500	245588190	9860	9870	9870	9860	3
628	20240723	100400	245558600	9870	9860	9870	9850	772
629	20240723	100300	237954280	9860	9860	9870	9860	31
630	20240723	100200	237648600	9860	9870	9870	9860	434
631	20240723	100100	233369350	9870	9870	9870	9870	11
632	20240723	100000	233260780	9870	9870	9870	9860	77
633	20240723	095900	232501470	9870	9860	9870	9860	125
634	20240723	095800	231268220	9870	9870	9870	9860	180
635	20240723	095700	229492300	9860	9860	9870	9860	8
636	20240723	095600	229413390	9850	9860	9860	9850	68
637	20240723	095500	228743500	9870	9870	9870	9870	2
638	20240723	095400	228723760	9860	9860	9860	9850	207
639	20240723	095300	226682840	9860	9860	9860	9860	3
640	20240723	095200	226653260	9850	9860	9860	9850	423
641	20240723	095100	222483010	9860	9850	9860	9850	554
642	20240723	095000	217021270	9860	9860	9870	9860	5
643	20240723	094900	216971960	9850	9860	9860	9850	68
644	20240723	094800	216301980	9860	9860	9860	9860	9
645	20240723	094700	216213240	9860	9860	9860	9850	77
646	20240723	094600	215454540	9890	9870	9900	9870	685
647	20240723	094500	208674910	9870	9860	9870	9850	592
648	20240723	094400	202837010	9870	9870	9870	9870	12
649	20240723	094300	202718570	9870	9860	9870	9860	77
650	20240723	094200	201959250	9870	9870	9870	9870	166
651	20240723	094100	200320830	9860	9870	9870	9860	79
652	20240723	094000	199541790	9870	9870	9870	9870	15
653	20240723	093900	199393740	9870	9870	9870	9860	126
654	20240723	093800	198150800	9870	9870	9870	9870	30
655	20240723	093700	197854700	9860	9870	9870	9860	69
656	20240723	093600	197174350	9860	9860	9860	9860	1
657	20240723	093500	197164490	9860	9860	9860	9860	67
658	20240723	093400	196503870	9890	9860	9890	9860	509
659	20240723	093300	191485100	9860	9880	9880	9860	1061
660	20240723	093200	181015310	9890	9870	9890	9870	376
661	20240723	093100	177301070	9890	9890	9890	9890	0
662	20240723	093000	177301070	9890	9880	9890	9870	99
663	20240723	092900	176323270	9890	9880	9890	9880	13
664	20240723	092800	176194790	9880	9900	9900	9880	444
665	20240723	092700	171807040	9890	9880	9900	9880	14
666	20240723	092600	171668580	9890	9880	9890	9880	226
667	20240723	092500	169435630	9890	9900	9900	9890	104
668	20240723	092400	168406050	9900	9920	9920	9900	606
669	20240723	092300	162399940	9940	9940	9940	9940	0
670	20240723	092200	162399940	9940	9930	9940	9920	75
671	20240723	092100	161655410	9940	9940	9940	9940	2
672	20240723	092000	161635530	9950	9950	9950	9930	233
673	20240723	091900	159318410	9950	9970	9970	9950	4
674	20240723	091800	159278550	9940	9970	9970	9930	169
675	20240723	091700	157599170	9940	9940	9940	9940	177
676	20240723	091600	155839790	9940	9960	9960	9940	196
677	20240723	091500	153888710	9940	9930	9940	9930	66
678	20240723	091400	153232800	9960	9960	9960	9960	0
679	20240723	091300	153232800	9960	9900	9960	9900	193
680	20240723	091200	151319280	9910	9970	9970	9850	4937
681	20240723	091100	102401450	9970	10000	10000	9910	776
682	20240723	091000	94649910	10020	9980	10020	9980	2562
683	20240723	090900	69039150	9980	9900	9980	9900	5195
684	20240723	090800	17300980	9910	9910	9960	9910	3
685	20240723	090700	17271200	9900	9920	9950	9900	344
686	20240723	090600	13862330	9910	9910	9920	9910	800
687	20240723	090500	5931490	9910	9910	9910	9910	128
688	20240723	090400	4663010	9920	9940	9940	9920	151
689	20240723	090300	3165070	9910	9930	9930	9910	69
690	20240723	090200	2480710	9920	9920	9950	9920	19
691	20240723	090100	2291840	9960	9960	9960	9910	116
692	20240723	090000	1139960	9970	9910	9970	9910	115