KissMeData/357230/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	204100	617190620	8890	8890	8890	8890	541
3	20230724	204000	617190620	8890	8890	8890	8890	0
4	20230724	203900	617190620	8890	8890	8890	8890	0
5	20230724	203800	617190620	8890	8890	8890	8890	0
6	20230724	203700	617190620	8890	8890	8890	8890	0
7	20230724	203600	617190620	8890	8890	8890	8890	0
8	20230724	203500	617190620	8890	8890	8890	8890	0
9	20230724	203400	617190620	8890	8890	8890	8890	0
10	20230724	203300	617190620	8890	8890	8890	8890	0
11	20230724	203200	617190620	8890	8890	8890	8890	0
12	20230724	203100	617190620	8890	8890	8890	8890	0
13	20230724	203000	617190620	8890	8890	8890	8890	0
14	20230724	202900	617190620	8890	8890	8890	8890	0
15	20230724	202800	617190620	8890	8890	8890	8890	0
16	20230724	202700	617190620	8890	8890	8890	8890	0
17	20230724	202600	617190620	8890	8890	8890	8890	0
18	20230724	202500	617190620	8890	8890	8890	8890	0
19	20230724	202400	617190620	8890	8890	8890	8890	0
20	20230724	202300	617190620	8890	8890	8890	8890	0
21	20230724	202200	617190620	8890	8890	8890	8890	0
22	20230724	202100	617190620	8890	8890	8890	8890	0
23	20230724	202000	617190620	8890	8890	8890	8890	0
24	20230724	201900	617190620	8890	8890	8890	8890	0
25	20230724	201800	617190620	8890	8890	8890	8890	0
26	20230724	201700	617190620	8890	8890	8890	8890	0
27	20230724	201600	617190620	8890	8890	8890	8890	0
28	20230724	201500	617190620	8890	8890	8890	8890	0
29	20230724	201400	617190620	8890	8890	8890	8890	0
30	20230724	201300	617190620	8890	8890	8890	8890	0
31	20230724	201200	617190620	8890	8890	8890	8890	0
32	20230724	201100	617190620	8890	8890	8890	8890	541
33	20230724	201000	617190620	8890	8890	8890	8890	0
34	20230724	200900	617190620	8890	8890	8890	8890	0
35	20230724	200800	617190620	8890	8890	8890	8890	0
36	20230724	200700	617190620	8890	8890	8890	8890	0
37	20230724	200600	617190620	8890	8890	8890	8890	0
38	20230724	200500	617190620	8890	8890	8890	8890	0
39	20230724	200400	617190620	8890	8890	8890	8890	0
40	20230724	200300	617190620	8890	8890	8890	8890	0
41	20230724	200200	617190620	8890	8890	8890	8890	0
42	20230724	200100	617190620	8890	8890	8890	8890	0
43	20230724	200000	617190620	8890	8890	8890	8890	0
44	20230724	195900	617190620	8890	8890	8890	8890	0
45	20230724	195800	617190620	8890	8890	8890	8890	0
46	20230724	195700	617190620	8890	8890	8890	8890	0
47	20230724	195600	617190620	8890	8890	8890	8890	0
48	20230724	195500	617190620	8890	8890	8890	8890	0
49	20230724	195400	617190620	8890	8890	8890	8890	0
50	20230724	195300	617190620	8890	8890	8890	8890	0
51	20230724	195200	617190620	8890	8890	8890	8890	0
52	20230724	195100	617190620	8890	8890	8890	8890	0
53	20230724	195000	617190620	8890	8890	8890	8890	0
54	20230724	194900	617190620	8890	8890	8890	8890	0
55	20230724	194800	617190620	8890	8890	8890	8890	0
56	20230724	194700	617190620	8890	8890	8890	8890	0
57	20230724	194600	617190620	8890	8890	8890	8890	0
58	20230724	194500	617190620	8890	8890	8890	8890	0
59	20230724	194400	617190620	8890	8890	8890	8890	0
60	20230724	194300	617190620	8890	8890	8890	8890	0
61	20230724	194200	617190620	8890	8890	8890	8890	0
62	20230724	194100	617190620	8890	8890	8890	8890	541
63	20230724	194000	617190620	8890	8890	8890	8890	0
64	20230724	193900	617190620	8890	8890	8890	8890	0
65	20230724	193800	617190620	8890	8890	8890	8890	0
66	20230724	193700	617190620	8890	8890	8890	8890	0
67	20230724	193600	617190620	8890	8890	8890	8890	0
68	20230724	193500	617190620	8890	8890	8890	8890	0
69	20230724	193400	617190620	8890	8890	8890	8890	0
70	20230724	193300	617190620	8890	8890	8890	8890	0
71	20230724	193200	617190620	8890	8890	8890	8890	0
72	20230724	193100	617190620	8890	8890	8890	8890	0
73	20230724	193000	617190620	8890	8890	8890	8890	0
74	20230724	192900	617190620	8890	8890	8890	8890	0
75	20230724	192800	617190620	8890	8890	8890	8890	0
76	20230724	192700	617190620	8890	8890	8890	8890	0
77	20230724	192600	617190620	8890	8890	8890	8890	0
78	20230724	192500	617190620	8890	8890	8890	8890	0
79	20230724	192400	617190620	8890	8890	8890	8890	0
80	20230724	192300	617190620	8890	8890	8890	8890	0
81	20230724	192200	617190620	8890	8890	8890	8890	0
82	20230724	192100	617190620	8890	8890	8890	8890	0
83	20230724	192000	617190620	8890	8890	8890	8890	0
84	20230724	191900	617190620	8890	8890	8890	8890	0
85	20230724	191800	617190620	8890	8890	8890	8890	0
86	20230724	191700	617190620	8890	8890	8890	8890	0
87	20230724	191600	617190620	8890	8890	8890	8890	0
88	20230724	191500	617190620	8890	8890	8890	8890	0
89	20230724	191400	617190620	8890	8890	8890	8890	0
90	20230724	191300	617190620	8890	8890	8890	8890	0
91	20230724	191200	617190620	8890	8890	8890	8890	0
92	20230724	191100	617190620	8890	8890	8890	8890	541
93	20230724	191000	617190620	8890	8890	8890	8890	0
94	20230724	190900	617190620	8890	8890	8890	8890	0
95	20230724	190800	617190620	8890	8890	8890	8890	0
96	20230724	190700	617190620	8890	8890	8890	8890	0
97	20230724	190600	617190620	8890	8890	8890	8890	0
98	20230724	190500	617190620	8890	8890	8890	8890	0
99	20230724	190400	617190620	8890	8890	8890	8890	0
100	20230724	190300	617190620	8890	8890	8890	8890	0
101	20230724	190200	617190620	8890	8890	8890	8890	0
102	20230724	190100	617190620	8890	8890	8890	8890	0
103	20230724	190000	617190620	8890	8890	8890	8890	0
104	20230724	185900	617190620	8890	8890	8890	8890	0
105	20230724	185800	617190620	8890	8890	8890	8890	0
106	20230724	185700	617190620	8890	8890	8890	8890	0
107	20230724	185600	617190620	8890	8890	8890	8890	0
108	20230724	185500	617190620	8890	8890	8890	8890	0
109	20230724	185400	617190620	8890	8890	8890	8890	0
110	20230724	185300	617190620	8890	8890	8890	8890	0
111	20230724	185200	617190620	8890	8890	8890	8890	0
112	20230724	185100	617190620	8890	8890	8890	8890	0
113	20230724	185000	617190620	8890	8890	8890	8890	0
114	20230724	184900	617190620	8890	8890	8890	8890	0
115	20230724	184800	617190620	8890	8890	8890	8890	0
116	20230724	184700	617190620	8890	8890	8890	8890	0
117	20230724	184600	617190620	8890	8890	8890	8890	0
118	20230724	184500	617190620	8890	8890	8890	8890	0
119	20230724	184400	617190620	8890	8890	8890	8890	0
120	20230724	184300	617190620	8890	8890	8890	8890	0
121	20230724	184200	617190620	8890	8890	8890	8890	0
122	20230724	184100	617190620	8890	8890	8890	8890	541
123	20230724	184000	617190620	8890	8890	8890	8890	0
124	20230724	183900	617190620	8890	8890	8890	8890	0
125	20230724	183800	617190620	8890	8890	8890	8890	0
126	20230724	183700	617190620	8890	8890	8890	8890	0
127	20230724	183600	617190620	8890	8890	8890	8890	0
128	20230724	183500	617190620	8890	8890	8890	8890	0
129	20230724	183400	617190620	8890	8890	8890	8890	0
130	20230724	183300	617190620	8890	8890	8890	8890	0
131	20230724	183200	617190620	8890	8890	8890	8890	0
132	20230724	183100	617190620	8890	8890	8890	8890	0
133	20230724	183000	617190620	8890	8890	8890	8890	0
134	20230724	182900	617190620	8890	8890	8890	8890	0
135	20230724	182800	617190620	8890	8890	8890	8890	0
136	20230724	182700	617190620	8890	8890	8890	8890	0
137	20230724	182600	617190620	8890	8890	8890	8890	0
138	20230724	182500	617190620	8890	8890	8890	8890	0
139	20230724	182400	617190620	8890	8890	8890	8890	0
140	20230724	182300	617190620	8890	8890	8890	8890	0
141	20230724	182200	617190620	8890	8890	8890	8890	0
142	20230724	182100	617190620	8890	8890	8890	8890	0
143	20230724	182000	617190620	8890	8890	8890	8890	0
144	20230724	181900	617190620	8890	8890	8890	8890	0
145	20230724	181800	617190620	8890	8890	8890	8890	0
146	20230724	181700	617190620	8890	8890	8890	8890	0
147	20230724	181600	617190620	8890	8890	8890	8890	0
148	20230724	181500	617190620	8890	8890	8890	8890	0
149	20230724	181400	617190620	8890	8890	8890	8890	0
150	20230724	181300	617190620	8890	8890	8890	8890	0
151	20230724	181200	617190620	8890	8890	8890	8890	0
152	20230724	181100	617190620	8890	8890	8890	8890	541
153	20230724	181000	617190620	8890	8890	8890	8890	0
154	20230724	180900	617190620	8890	8890	8890	8890	0
155	20230724	180800	617190620	8890	8890	8890	8890	0
156	20230724	180700	617190620	8890	8890	8890	8890	0
157	20230724	180600	617190620	8890	8890	8890	8890	0
158	20230724	180500	617190620	8890	8890	8890	8890	0
159	20230724	180400	617190620	8890	8890	8890	8890	0
160	20230724	180300	617190620	8890	8890	8890	8890	0
161	20230724	180200	617190620	8890	8890	8890	8890	0
162	20230724	180100	617190620	8890	8890	8890	8890	0
163	20230724	180000	617190620	8890	8890	8890	8890	0
164	20230724	175900	617190620	8890	8890	8890	8890	0
165	20230724	175800	617190620	8890	8890	8890	8890	0
166	20230724	175700	617190620	8890	8890	8890	8890	0
167	20230724	175600	617190620	8890	8890	8890	8890	0
168	20230724	175500	617190620	8890	8890	8890	8890	0
169	20230724	175400	617190620	8890	8890	8890	8890	0
170	20230724	175300	617190620	8890	8890	8890	8890	0
171	20230724	175200	617190620	8890	8890	8890	8890	0
172	20230724	175100	617190620	8890	8890	8890	8890	0
173	20230724	175000	617190620	8890	8890	8890	8890	0
174	20230724	174900	617190620	8890	8890	8890	8890	0
175	20230724	174800	617190620	8890	8890	8890	8890	0
176	20230724	174700	617190620	8890	8890	8890	8890	0
177	20230724	174600	617190620	8890	8890	8890	8890	0
178	20230724	174500	617190620	8890	8890	8890	8890	0
179	20230724	174400	617190620	8890	8890	8890	8890	0
180	20230724	174300	617190620	8890	8890	8890	8890	0
181	20230724	174200	617190620	8890	8890	8890	8890	0
182	20230724	174100	617190620	8890	8890	8890	8890	541
183	20230724	174000	617190620	8890	8890	8890	8890	0
184	20230724	173900	617190620	8890	8890	8890	8890	0
185	20230724	173800	617190620	8890	8890	8890	8890	0
186	20230724	173700	617190620	8890	8890	8890	8890	0
187	20230724	173600	617190620	8890	8890	8890	8890	0
188	20230724	173500	617190620	8890	8890	8890	8890	0
189	20230724	173400	617190620	8890	8890	8890	8890	0
190	20230724	173300	617190620	8890	8890	8890	8890	0
191	20230724	173200	617190620	8890	8890	8890	8890	0
192	20230724	173100	617190620	8890	8890	8890	8890	0
193	20230724	173000	617190620	8890	8890	8890	8890	0
194	20230724	172900	617190620	8890	8890	8890	8890	0
195	20230724	172800	617190620	8890	8890	8890	8890	0
196	20230724	172700	617190620	8890	8890	8890	8890	0
197	20230724	172600	617190620	8890	8890	8890	8890	0
198	20230724	172500	617190620	8890	8890	8890	8890	0
199	20230724	172400	617190620	8890	8890	8890	8890	0
200	20230724	172300	617190620	8890	8890	8890	8890	0
201	20230724	172200	617190620	8890	8890	8890	8890	0
202	20230724	172100	617190620	8890	8890	8890	8890	0
203	20230724	172000	617190620	8890	8890	8890	8890	0
204	20230724	171900	617190620	8890	8890	8890	8890	0
205	20230724	171800	617190620	8890	8890	8890	8890	0
206	20230724	171700	617190620	8890	8890	8890	8890	0
207	20230724	171600	617190620	8890	8890	8890	8890	0
208	20230724	171500	617190620	8890	8890	8890	8890	0
209	20230724	171400	617190620	8890	8890	8890	8890	0
210	20230724	171300	617190620	8890	8890	8890	8890	0
211	20230724	171200	617190620	8890	8890	8890	8890	0
212	20230724	171100	617190620	8890	8890	8890	8890	541
213	20230724	171000	617190620	8890	8890	8890	8890	0
214	20230724	170900	617190620	8890	8890	8890	8890	0
215	20230724	170800	617190620	8890	8890	8890	8890	0
216	20230724	170700	617190620	8890	8890	8890	8890	0
217	20230724	170600	617190620	8890	8890	8890	8890	0
218	20230724	170500	617190620	8890	8890	8890	8890	0
219	20230724	170400	617190620	8890	8890	8890	8890	0
220	20230724	170300	617190620	8890	8890	8890	8890	0
221	20230724	170200	617190620	8890	8890	8890	8890	0
222	20230724	170100	617190620	8890	8890	8890	8890	0
223	20230724	170000	617190620	8890	8890	8890	8890	0
224	20230724	165900	617190620	8890	8890	8890	8890	0
225	20230724	165800	617190620	8890	8890	8890	8890	0
226	20230724	165700	617190620	8890	8890	8890	8890	0
227	20230724	165600	617190620	8890	8890	8890	8890	0
228	20230724	165500	617190620	8890	8890	8890	8890	0
229	20230724	165400	617190620	8890	8890	8890	8890	0
230	20230724	165300	617190620	8890	8890	8890	8890	0
231	20230724	165200	617190620	8890	8890	8890	8890	0
232	20230724	165100	617190620	8890	8890	8890	8890	0
233	20230724	165000	617190620	8890	8890	8890	8890	0
234	20230724	164900	617190620	8890	8890	8890	8890	0
235	20230724	164800	617190620	8890	8890	8890	8890	0
236	20230724	164700	617190620	8890	8890	8890	8890	0
237	20230724	164600	617190620	8890	8890	8890	8890	0
238	20230724	164500	617190620	8890	8890	8890	8890	0
239	20230724	164400	617190620	8890	8890	8890	8890	0
240	20230724	164300	617190620	8890	8890	8890	8890	0
241	20230724	164200	617190620	8890	8890	8890	8890	0
242	20230724	164100	617190620	8890	8890	8890	8890	541
243	20230724	164000	617190620	8890	8890	8890	8890	0
244	20230724	163900	617190620	8890	8890	8890	8890	0
245	20230724	163800	617190620	8890	8890	8890	8890	0
246	20230724	163700	617190620	8890	8890	8890	8890	0
247	20230724	163600	617190620	8890	8890	8890	8890	0
248	20230724	163500	617190620	8890	8890	8890	8890	0
249	20230724	163400	617190620	8890	8890	8890	8890	0
250	20230724	163300	617190620	8890	8890	8890	8890	0
251	20230724	163200	617190620	8890	8890	8890	8890	0
252	20230724	163100	617190620	8890	8890	8890	8890	0
253	20230724	163000	617190620	8890	8890	8890	8890	0
254	20230724	162900	617190620	8890	8890	8890	8890	0
255	20230724	162800	617190620	8890	8890	8890	8890	0
256	20230724	162700	617190620	8890	8890	8890	8890	0
257	20230724	162600	617190620	8890	8890	8890	8890	0
258	20230724	162500	617190620	8890	8890	8890	8890	0
259	20230724	162400	617190620	8890	8890	8890	8890	0
260	20230724	162300	617190620	8890	8890	8890	8890	0
261	20230724	162200	617190620	8890	8890	8890	8890	0
262	20230724	162100	617190620	8890	8890	8890	8890	0
263	20230724	162000	617190620	8890	8890	8890	8890	0
264	20230724	161900	617190620	8890	8890	8890	8890	0
265	20230724	161800	617190620	8890	8890	8890	8890	0
266	20230724	161700	617190620	8890	8890	8890	8890	0
267	20230724	161600	617190620	8890	8890	8890	8890	0
268	20230724	161500	617190620	8890	8890	8890	8890	0
269	20230724	161400	617190620	8890	8890	8890	8890	0
270	20230724	161300	617190620	8890	8890	8890	8890	0
271	20230724	161200	617190620	8890	8890	8890	8890	0
272	20230724	161100	617190620	8890	8890	8890	8890	541
273	20230724	161000	617190620	8890	8890	8890	8890	0
274	20230724	160900	617190620	8890	8890	8890	8890	0
275	20230724	160800	617190620	8890	8890	8890	8890	0
276	20230724	160700	617190620	8890	8890	8890	8890	0
277	20230724	160600	617190620	8890	8890	8890	8890	0
278	20230724	160500	617190620	8890	8890	8890	8890	0
279	20230724	160400	617190620	8890	8890	8890	8890	0
280	20230724	160300	617190620	8890	8890	8890	8890	0
281	20230724	160200	617190620	8890	8890	8890	8890	0
282	20230724	160100	617190620	8890	8890	8890	8890	0
283	20230724	160000	617190620	8890	8890	8890	8890	0
284	20230724	155900	617190620	8890	8890	8890	8890	0
285	20230724	155800	617190620	8890	8890	8890	8890	0
286	20230724	155700	617190620	8890	8890	8890	8890	0
287	20230724	155600	617190620	8890	8890	8890	8890	0
288	20230724	155500	617190620	8890	8890	8890	8890	0
289	20230724	155400	617190620	8890	8890	8890	8890	0
290	20230724	155300	617190620	8890	8890	8890	8890	0
291	20230724	155200	617190620	8890	8890	8890	8890	0
292	20230724	155100	617190620	8890	8890	8890	8890	0
293	20230724	155000	617190620	8890	8890	8890	8890	0
294	20230724	154900	617190620	8890	8890	8890	8890	0
295	20230724	154800	617190620	8890	8890	8890	8890	0
296	20230724	154700	617190620	8890	8890	8890	8890	0
297	20230724	154600	617190620	8890	8890	8890	8890	0
298	20230724	154500	617190620	8890	8890	8890	8890	0
299	20230724	154400	617190620	8890	8890	8890	8890	0
300	20230724	154300	617190620	8890	8890	8890	8890	0
301	20230724	154200	617190620	8890	8890	8890	8890	0
302	20230724	154100	617190620	8890	8890	8890	8890	541
303	20230724	154000	617190620	8890	8890	8890	8890	0
304	20230724	153900	617190620	8890	8890	8890	8890	0
305	20230724	153800	617190620	8890	8890	8890	8890	0
306	20230724	153700	617190620	8890	8890	8890	8890	0
307	20230724	153600	617190620	8890	8890	8890	8890	0
308	20230724	153500	617190620	8890	8890	8890	8890	0
309	20230724	153400	617190620	8890	8890	8890	8890	0
310	20230724	153300	617190620	8890	8890	8890	8890	0
311	20230724	153200	617190620	8890	8890	8890	8890	0
312	20230724	153100	617190620	8890	8890	8890	8890	0
313	20230724	153000	617190620	8890	8890	8890	8890	541
314	20230724	152900	612381130	8860	8860	8860	8860	0
315	20230724	152800	612381130	8860	8860	8860	8860	0
316	20230724	152700	612381130	8860	8860	8860	8860	0
317	20230724	152600	612381130	8860	8860	8860	8860	0
318	20230724	152500	612381130	8860	8860	8860	8860	0
319	20230724	152400	612381130	8860	8860	8860	8860	0
320	20230724	152300	612381130	8860	8860	8860	8860	0
321	20230724	152200	612381130	8860	8860	8860	8860	0
322	20230724	152100	612381130	8860	8860	8860	8860	0
323	20230724	152000	612381130	8860	8860	8860	8860	0
324	20230724	151900	612381130	8860	8870	8880	8800	1319
325	20230724	151800	600740030	8870	8860	8890	8860	86
326	20230724	151700	599976180	8890	8890	8890	8890	0
327	20230724	151600	599976180	8890	8890	8890	8890	0
328	20230724	151500	599976180	8890	8890	8890	8890	10
329	20230724	151400	599887280	8860	8870	8870	8860	140
330	20230724	151300	598645780	8890	8890	8890	8880	1408
331	20230724	151200	586128760	8890	8890	8890	8890	1
332	20230724	151100	586119870	8900	8900	8900	8900	10
333	20230724	151000	586030870	8890	8890	8890	8890	11
334	20230724	150900	585933080	8910	8910	8910	8910	10
335	20230724	150800	585843980	8890	8900	8900	8890	11
336	20230724	150700	585746090	8920	8900	8920	8900	220
337	20230724	150600	583786690	8860	8890	8890	8860	450
338	20230724	150500	579793180	8900	8910	8910	8900	47
339	20230724	150400	579374870	8910	8910	8910	8910	12
340	20230724	150300	579267950	8940	8940	8940	8940	0
341	20230724	150200	579267950	8940	8940	8940	8940	0
342	20230724	150100	579267950	8940	8940	8940	8940	0
343	20230724	150000	579267950	8940	8940	8940	8940	0
344	20230724	145900	579267950	8940	8940	8940	8940	0
345	20230724	145800	579267950	8940	8940	8940	8920	30
346	20230724	145700	578999950	8910	8910	8910	8910	0
347	20230724	145600	578999950	8910	8910	8910	8910	0
348	20230724	145500	578999950	8910	8910	8910	8910	0
349	20230724	145400	578999950	8910	8910	8910	8910	0
350	20230724	145300	578999950	8910	8910	8910	8910	10
351	20230724	145200	578910850	8900	8900	8900	8900	0
352	20230724	145100	578910850	8900	8900	8900	8900	0
353	20230724	145000	578910850	8900	8900	8900	8900	0
354	20230724	144900	578910850	8900	8900	8900	8900	0
355	20230724	144800	578910850	8900	8900	8900	8900	0
356	20230724	144700	578910850	8900	8910	8910	8900	399
357	20230724	144600	575356250	8900	8900	8900	8900	0
358	20230724	144500	575356250	8900	8900	8900	8900	1
359	20230724	144400	575347350	8910	8910	8910	8910	0
360	20230724	144300	575347350	8910	8920	8920	8910	12
361	20230724	144200	575240410	8930	8910	8930	8910	60
362	20230724	144100	574705610	8930	8930	8930	8930	0
363	20230724	144000	574705610	8930	8930	8930	8930	0
364	20230724	143900	574705610	8930	8930	8930	8930	0
365	20230724	143800	574705610	8930	8930	8930	8930	700
366	20230724	143700	568454610	8930	8920	8930	8920	358
367	20230724	143600	565260750	8920	8920	8920	8900	250
368	20230724	143500	563031250	8900	8900	8900	8900	0
369	20230724	143400	563031250	8900	8890	8920	8890	30
370	20230724	143300	562764150	8900	8880	8920	8880	110
371	20230724	143200	561783860	8880	8880	8880	8880	102
372	20230724	143100	560878100	8880	8880	8880	8880	0
373	20230724	143000	560878100	8880	8870	8880	8860	11
374	20230724	142900	560780570	8860	8860	8860	8860	0
375	20230724	142800	560780570	8860	8860	8860	8860	0
376	20230724	142700	560780570	8860	8860	8860	8860	0
377	20230724	142600	560780570	8860	8860	8860	8860	1
378	20230724	142500	560771710	8860	8860	8860	8860	1
379	20230724	142400	560762850	8860	8860	8860	8860	30
380	20230724	142300	560497050	8860	8860	8860	8860	0
381	20230724	142200	560497050	8860	8860	8860	8860	0
382	20230724	142100	560497050	8860	8860	8860	8860	0
383	20230724	142000	560497050	8860	8860	8860	8860	6
384	20230724	141900	560443890	8860	8860	8860	8860	6
385	20230724	141800	560390730	8880	8890	8890	8870	163
386	20230724	141700	558944410	8880	8880	8880	8880	0
387	20230724	141600	558944410	8880	8860	8890	8860	40
388	20230724	141500	558589680	8810	8810	8810	8810	1
389	20230724	141400	558580870	8850	8850	8850	8850	272
390	20230724	141300	556173670	8810	8810	8810	8810	0
391	20230724	141200	556173670	8810	8810	8810	8810	33
392	20230724	141100	555882940	8810	8850	8850	8800	2272
393	20230724	141000	535852450	8860	8860	8860	8860	16
394	20230724	140900	535710690	8860	8860	8860	8860	0
395	20230724	140800	535710690	8860	8860	8860	8860	0
396	20230724	140700	535710690	8860	8860	8860	8860	0
397	20230724	140600	535710690	8860	8860	8860	8860	292
398	20230724	140500	533123570	8860	8860	8860	8860	0
399	20230724	140400	533123570	8860	8870	8870	8860	16
400	20230724	140300	532981750	8870	8870	8870	8870	4
401	20230724	140200	532946270	8860	8860	8860	8860	0
402	20230724	140100	532946270	8860	8860	8860	8860	4
403	20230724	140000	532910830	8900	8900	8900	8900	0
404	20230724	135900	532910830	8900	8900	8900	8900	0
405	20230724	135800	532910830	8900	8900	8900	8900	0
406	20230724	135700	532910830	8900	8900	8900	8900	0
407	20230724	135600	532910830	8900	8840	8900	8840	11
408	20230724	135500	532812990	8890	8890	8890	8890	200
409	20230724	135400	531034990	8890	8890	8890	8890	0
410	20230724	135300	531034990	8890	8890	8890	8890	10
411	20230724	135200	530946090	8870	8870	8870	8870	0
412	20230724	135100	530946090	8870	8870	8870	8870	0
413	20230724	135000	530946090	8870	8870	8870	8870	733
414	20230724	134900	524444380	8870	8870	8870	8870	0
415	20230724	134800	524444380	8870	8850	8870	8850	20
416	20230724	134700	524267180	8870	8820	8870	8820	13
417	20230724	134600	524152350	8820	8820	8820	8820	13
418	20230724	134500	524037690	8820	8830	8830	8810	475
419	20230724	134400	519852170	8830	8830	8830	8830	10
420	20230724	134300	519763870	8830	8830	8830	8830	1
421	20230724	134200	519755040	8830	8830	8830	8830	15
422	20230724	134100	519622590	8840	8820	8870	8820	495
423	20230724	134000	515254740	8830	8890	8890	8830	529
424	20230724	133900	510579820	8900	8900	8900	8900	0
425	20230724	133800	510579820	8900	8900	8900	8900	0
426	20230724	133700	510579820	8900	8900	8900	8900	0
427	20230724	133600	510579820	8900	8900	8900	8900	0
428	20230724	133500	510579820	8900	8900	8900	8900	0
429	20230724	133400	510579820	8900	8900	8900	8900	0
430	20230724	133300	510579820	8900	8900	8900	8900	0
431	20230724	133200	510579820	8900	8900	8900	8900	0
432	20230724	133100	510579820	8900	8900	8900	8900	0
433	20230724	133000	510579820	8900	8900	8900	8900	50
434	20230724	132900	510134820	8840	8840	8840	8840	0
435	20230724	132800	510134820	8840	8840	8840	8840	0
436	20230724	132700	510134820	8840	8840	8840	8840	0
437	20230724	132600	510134820	8840	8860	8860	8840	1600
438	20230724	132500	495980450	8860	8880	8880	8860	274
439	20230724	132400	493550140	8880	8880	8880	8880	501
440	20230724	132300	489101260	8890	8890	8890	8890	0
441	20230724	132200	489101260	8890	8890	8890	8890	0
442	20230724	132100	489101260	8890	8890	8890	8890	43
443	20230724	132000	488718990	8880	8880	8880	8880	0
444	20230724	131900	488718990	8880	8880	8880	8880	6
445	20230724	131800	488665710	8880	8880	8880	8880	244
446	20230724	131700	486498990	8880	8880	8880	8880	0
447	20230724	131600	486498990	8880	8880	8880	8880	0
448	20230724	131500	486498990	8880	8880	8880	8880	50
449	20230724	131400	486054990	8860	8860	8860	8860	0
450	20230724	131300	486054990	8860	8870	8870	8860	113
451	20230724	131200	485052890	8870	8870	8870	8870	0
452	20230724	131100	485052890	8870	8870	8870	8870	0
453	20230724	131000	485052890	8870	8870	8870	8870	0
454	20230724	130900	485052890	8870	8870	8870	8870	2
455	20230724	130800	485035150	8870	8870	8870	8870	0
456	20230724	130700	485035150	8870	8870	8870	8870	0
457	20230724	130600	485035150	8870	8870	8870	8870	0
458	20230724	130500	485035150	8870	8870	8870	8870	0
459	20230724	130400	485035150	8870	8880	8880	8870	5
460	20230724	130300	484990790	8870	8870	8870	8870	0
461	20230724	130200	484990790	8870	8870	8870	8870	0
462	20230724	130100	484990790	8870	8870	8870	8870	0
463	20230724	130000	484990790	8870	8870	8870	8870	0
464	20230724	125900	484990790	8870	8870	8870	8870	0
465	20230724	125800	484990790	8870	8870	8870	8870	120
466	20230724	125700	483926390	8870	8870	8870	8870	0
467	20230724	125600	483926390	8870	8870	8870	8870	3
468	20230724	125500	483899780	8890	8890	8890	8890	10
469	20230724	125400	483810880	8860	8870	8890	8860	223
470	20230724	125300	481834400	8860	8860	8860	8860	0
471	20230724	125200	481834400	8860	8880	8880	8860	1100
472	20230724	125100	472082050	8870	8890	8890	8870	1706
473	20230724	125000	456936200	8890	8890	8890	8890	0
474	20230724	124900	456936200	8890	8890	8890	8890	0
475	20230724	124800	456936200	8890	8890	8890	8890	0
476	20230724	124700	456936200	8890	8890	8890	8890	0
477	20230724	124600	456936200	8890	8890	8890	8890	0
478	20230724	124500	456936200	8890	8920	8920	8890	116
479	20230724	124400	455901810	8920	8920	8920	8920	0
480	20230724	124300	455901810	8920	8920	8920	8920	0
481	20230724	124200	455901810	8920	8920	8920	8920	19
482	20230724	124100	455732330	8960	8960	8960	8960	0
483	20230724	124000	455732330	8960	8960	8960	8960	0
484	20230724	123900	455732330	8960	8960	8960	8960	0
485	20230724	123800	455732330	8960	8920	8960	8920	20
486	20230724	123700	455553270	8890	8890	8890	8890	15
487	20230724	123600	455419920	8890	8890	8890	8890	0
488	20230724	123500	455419920	8890	8890	8890	8890	0
489	20230724	123400	455419920	8890	8890	8890	8890	8
490	20230724	123300	455348800	8880	8910	8910	8880	543
491	20230724	123200	450520230	8920	8920	8920	8920	0
492	20230724	123100	450520230	8920	8920	8920	8920	0
493	20230724	123000	450520230	8920	8920	8920	8920	241
494	20230724	122900	448370510	8930	8940	8940	8930	244
495	20230724	122800	446191350	8940	8940	8940	8940	10
496	20230724	122700	446101950	8970	8970	8970	8970	0
497	20230724	122600	446101950	8970	8970	8970	8970	0
498	20230724	122500	446101950	8970	8970	8970	8970	0
499	20230724	122400	446101950	8970	8970	8970	8970	0
500	20230724	122300	446101950	8970	8970	8970	8970	0
501	20230724	122200	446101950	8970	8970	8970	8970	0
502	20230724	122100	446101950	8970	8970	8970	8970	0
503	20230724	122000	446101950	8970	8970	8970	8970	0
504	20230724	121900	446101950	8970	8970	8970	8970	0
505	20230724	121800	446101950	8970	8970	8970	8970	0
506	20230724	121700	446101950	8970	8970	8970	8970	0
507	20230724	121600	446101950	8970	8970	8970	8970	0
508	20230724	121500	446101950	8970	8950	8970	8950	67
509	20230724	121400	445502280	8960	8970	8970	8960	6
510	20230724	121300	445448490	8970	8970	8970	8970	1
511	20230724	121200	445439520	8970	8970	8970	8970	0
512	20230724	121100	445439520	8970	8970	8970	8970	200
513	20230724	121000	443645520	8970	8970	8970	8970	0
514	20230724	120900	443645520	8970	8970	8970	8970	40
515	20230724	120800	443286720	8970	8960	8970	8960	100
516	20230724	120700	442390220	8970	8970	8970	8970	0
517	20230724	120600	442390220	8970	8930	8970	8930	30
518	20230724	120500	442121460	8920	8920	8920	8920	159
519	20230724	120400	440703180	8920	8920	8920	8920	10
520	20230724	120300	440613980	8920	8920	8920	8920	110
521	20230724	120200	439632780	8920	8920	8920	8920	1
522	20230724	120100	439623860	8920	8920	8920	8920	0
523	20230724	120000	439623860	8920	8920	8920	8920	0
524	20230724	115900	439623860	8920	8920	8920	8920	400
525	20230724	115800	436055860	8920	8920	8920	8920	3
526	20230724	115700	436029100	8920	8920	8920	8920	0
527	20230724	115600	436029100	8920	8920	8920	8920	1
528	20230724	115500	436020180	8880	8880	8880	8880	0
529	20230724	115400	436020180	8880	8880	8880	8880	0
530	20230724	115300	436020180	8880	8880	8880	8880	500
531	20230724	115200	431580180	8880	8880	8880	8880	0
532	20230724	115100	431580180	8880	8880	8880	8880	0
533	20230724	115000	431580180	8880	8880	8880	8880	0
534	20230724	114900	431580180	8880	8880	8880	8880	339
535	20230724	114800	428569860	8880	8900	8900	8880	2759
536	20230724	114700	404048250	8910	8920	8920	8910	1043
537	20230724	114600	394749590	8930	8920	8930	8920	124
538	20230724	114500	393643480	8920	8920	8920	8920	874
539	20230724	114400	385847400	8930	8920	8930	8920	122
540	20230724	114300	384758440	8930	8930	8930	8930	2
541	20230724	114200	384740580	8930	8930	8930	8930	422
542	20230724	114100	380972120	8980	8980	8980	8980	0
543	20230724	114000	380972120	8980	8980	8980	8980	22
544	20230724	113900	380774560	9000	9000	9000	9000	0
545	20230724	113800	380774560	9000	9000	9000	9000	0
546	20230724	113700	380774560	9000	9000	9000	9000	0
547	20230724	113600	380774560	9000	9000	9000	9000	0
548	20230724	113500	380774560	9000	9000	9000	9000	0
549	20230724	113400	380774560	9000	8940	9000	8940	500
550	20230724	113300	376278560	8930	8940	8940	8930	82
551	20230724	113200	375545700	8960	8960	8960	8960	10
552	20230724	113100	375456100	8960	8960	8960	8960	0
553	20230724	113000	375456100	8960	8950	8960	8950	263
554	20230724	112900	373099640	8950	8950	8950	8950	0
555	20230724	112800	373099640	8950	8950	8950	8950	204
556	20230724	112700	371273840	8950	8960	8960	8950	257
557	20230724	112600	368971300	9000	9000	9000	9000	0
558	20230724	112500	368971300	9000	9000	9000	9000	438
559	20230724	112400	365029300	8970	8980	8990	8970	1759
560	20230724	112300	349223270	8980	8980	8980	8980	0
561	20230724	112200	349223270	8980	8960	8980	8960	11
562	20230724	112100	349124510	8970	8970	8970	8970	14
563	20230724	112000	348998930	8980	8980	8980	8980	0
564	20230724	111900	348998930	8980	8980	8980	8980	12
565	20230724	111800	348891170	8990	8990	8990	8990	10
566	20230724	111700	348801270	9000	9000	9000	9000	0
567	20230724	111600	348801270	9000	9000	9000	9000	121
568	20230724	111500	347712270	9010	9010	9010	9010	0
569	20230724	111400	347712270	9010	9010	9010	9010	0
570	20230724	111300	347712270	9010	9010	9010	9010	0
571	20230724	111200	347712270	9010	9010	9010	9010	15
572	20230724	111100	347577120	9020	9020	9020	9020	0
573	20230724	111000	347577120	9020	9020	9020	9020	10
574	20230724	110900	347486920	9030	9030	9030	9030	0
575	20230724	110800	347486920	9030	9030	9030	9030	0
576	20230724	110700	347486920	9030	9040	9040	9030	12
577	20230724	110600	347378540	9060	9060	9060	9060	0
578	20230724	110500	347378540	9060	9030	9060	9010	56
579	20230724	110400	346872160	9080	9030	9080	9030	448
580	20230724	110300	342808190	9070	9060	9080	9020	127
581	20230724	110200	341657900	8990	8990	8990	8990	20
582	20230724	110100	341478100	9090	8980	9090	8980	1500
583	20230724	110000	327937990	8970	8970	8970	8970	31
584	20230724	105900	327659920	8980	8980	8980	8980	0
585	20230724	105800	327659920	8980	8980	8980	8980	0
586	20230724	105700	327659920	8980	8980	8980	8980	13
587	20230724	105600	327543180	9000	8990	9000	8990	140
588	20230724	105500	326284380	9000	8970	9000	8970	530
589	20230724	105400	321518100	8910	8950	8950	8910	2908
590	20230724	105300	295543720	8970	8970	8970	8970	200
591	20230724	105200	293749720	8970	8970	8970	8970	27
592	20230724	105100	293507530	8980	8980	8980	8980	0
593	20230724	105000	293507530	8980	8980	8980	8980	112
594	20230724	104900	292501770	8990	8990	8990	8990	20
595	20230724	104800	292321970	9000	9000	9000	9000	3
596	20230724	104700	292294970	9000	9000	9000	9000	49
597	20230724	104600	291853970	9000	9000	9000	9000	0
598	20230724	104500	291853970	9000	9000	9000	9000	1
599	20230724	104400	291844970	9040	9040	9040	9040	0
600	20230724	104300	291844970	9040	9040	9040	9040	0
601	20230724	104200	291844970	9040	9040	9040	9040	0
602	20230724	104100	291844970	9040	9040	9040	9040	110
603	20230724	104000	290850570	8980	8980	8980	8980	270
604	20230724	103900	288425970	8990	8990	8990	8990	1000
605	20230724	103800	279435970	9000	9000	9000	9000	20
606	20230724	103700	279255970	9000	9010	9010	9000	714
607	20230724	103600	272829780	9020	9040	9040	9020	106
608	20230724	103500	271871660	9040	9040	9040	9040	20
609	20230724	103400	271690860	9050	9040	9050	9040	399
610	20230724	103300	268080160	9000	9010	9010	9000	8
611	20230724	103200	268008120	9020	9010	9020	9010	14
612	20230724	103100	267881940	9030	9030	9030	9030	0
613	20230724	103000	267881940	9030	9030	9030	9030	1
614	20230724	102900	267872910	9040	9040	9040	9020	140
615	20230724	102800	266607810	9010	9040	9050	9010	78
616	20230724	102700	265904090	9050	9020	9050	9020	62
617	20230724	102600	265343830	9020	9010	9020	9010	2
618	20230724	102500	265325800	9000	9000	9000	9000	0
619	20230724	102400	265325800	9000	9000	9000	9000	1
620	20230724	102300	265316800	9000	9010	9010	9000	25
621	20230724	102200	265091750	9000	9000	9000	9000	0
622	20230724	102100	265091750	9000	9000	9000	9000	0
623	20230724	102000	265091750	9000	9000	9000	9000	0
624	20230724	101900	265091750	9000	9000	9000	9000	1
625	20230724	101800	265082750	9000	8990	9000	8990	17
626	20230724	101700	264929820	9000	9000	9000	9000	0
627	20230724	101600	264929820	9000	9000	9000	9000	1
628	20230724	101500	264920820	9010	9010	9010	9010	2
629	20230724	101400	264902800	9000	9000	9000	9000	0
630	20230724	101300	264902800	9000	9000	9000	9000	1
631	20230724	101200	264893800	8990	8990	8990	8990	0
632	20230724	101100	264893800	8990	8990	8990	8990	0
633	20230724	101000	264893800	8990	8990	8990	8980	49
634	20230724	100900	264453410	9010	9010	9010	9010	0
635	20230724	100800	264453410	9010	9010	9010	9010	100
636	20230724	100700	263552410	9010	9010	9010	9010	200
637	20230724	100600	261750410	9000	9000	9000	9000	0
638	20230724	100500	261750410	9000	9000	9000	9000	0
639	20230724	100400	261750410	9000	9000	9000	9000	11
640	20230724	100300	261651410	9010	8980	9010	8980	81
641	20230724	100200	260922710	8970	8970	8970	8970	50
642	20230724	100100	260474210	8970	8970	8970	8970	29
643	20230724	100000	260214080	8980	8970	8980	8970	51
644	20230724	095900	259756600	8970	8970	8970	8970	58
645	20230724	095800	259236340	8970	8970	8970	8970	200
646	20230724	095700	257442340	8970	8970	8970	8970	100
647	20230724	095600	256545340	8970	8960	8970	8960	100
648	20230724	095500	255648390	8970	8970	8970	8970	5
649	20230724	095400	255603540	8970	8970	8970	8970	580
650	20230724	095300	250400940	8940	8950	8950	8940	63
651	20230724	095200	249837660	8970	8970	8970	8970	0
652	20230724	095100	249837660	8970	8960	8970	8960	10
653	20230724	095000	249748010	8950	8950	8950	8950	6
654	20230724	094900	249694310	8940	8940	8940	8940	100
655	20230724	094800	248800310	8970	8970	8970	8970	0
656	20230724	094700	248800310	8970	8960	8970	8890	1066
657	20230724	094600	239272220	8960	8960	8960	8960	45
658	20230724	094500	238869020	8960	8950	8960	8950	61
659	20230724	094400	238322560	8950	8950	8950	8950	5
660	20230724	094300	238277810	8950	8950	8950	8950	0
661	20230724	094200	238277810	8950	8930	8950	8930	3691
662	20230724	094100	205289540	8910	8910	8910	8910	481
663	20230724	094000	201003830	8920	8920	8920	8920	433
664	20230724	093900	197141470	8930	8940	8940	8930	1021
665	20230724	093800	188017180	8950	8950	8950	8950	2
666	20230724	093700	187999280	8940	8950	8950	8940	373
667	20230724	093600	184661020	8950	8990	8990	8950	767
668	20230724	093500	177784940	9000	9000	9000	9000	251
669	20230724	093400	175525940	9000	9000	9000	9000	25
670	20230724	093300	175300940	8980	8980	8980	8980	0
671	20230724	093200	175300940	8980	9000	9000	8980	39
672	20230724	093100	174950680	9000	8960	9000	8960	1623
673	20230724	093000	160366340	8960	8960	8960	8960	1
674	20230724	092900	160357380	8960	8960	8960	8960	132
675	20230724	092800	159174660	8960	9010	9010	8960	626
676	20230724	092700	153541930	9010	9010	9010	9010	136
677	20230724	092600	152316570	9010	9010	9010	9010	365
678	20230724	092500	149027920	9020	9030	9030	9020	24
679	20230724	092400	148811300	9040	9060	9060	9040	70
680	20230724	092300	148177300	9050	8990	9050	8990	22
681	20230724	092200	147978680	8990	8990	8990	8990	0
682	20230724	092100	147978680	8990	9000	9000	8990	47
683	20230724	092000	147555690	8990	8990	8990	8990	80
684	20230724	091900	146836490	8990	8990	8990	8990	20
685	20230724	091800	146656690	9000	9000	9000	9000	0
686	20230724	091700	146656690	9000	9000	9000	9000	3
687	20230724	091600	146629690	8970	8940	8990	8940	196
688	20230724	091500	144871710	8990	8980	8990	8940	2902
689	20230724	091400	118840790	9000	9000	9000	9000	1
690	20230724	091300	118831790	9000	8940	9000	8940	841
691	20230724	091200	111283860	8940	8930	8940	8920	15
692	20230724	091100	111149930	8910	8930	8930	8910	1079
693	20230724	091000	101532930	8910	8960	8960	8910	1111
694	20230724	090900	91602090	8960	8980	8980	8960	262
695	20230724	090800	89254490	8980	9000	9000	8980	1367
696	20230724	090700	76951870	9010	9010	9060	9000	2561
697	20230724	090600	53898570	9020	9010	9020	9010	1604
698	20230724	090500	39438420	9010	9090	9090	9010	1448
699	20230724	090400	26333640	9100	9100	9100	9100	1
700	20230724	090300	26324540	9100	9120	9120	9100	2272
701	20230724	090200	5637150	9130	9140	9140	9130	60
702	20230724	090100	5088760	9150	9150	9150	9150	0
703	20230724	090000	5088760	9150	9220	9220	9150	553