KissMeData/356890/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	204100	420637560	9210	9210	9210	9210	892
3	20230724	204000	420637560	9210	9210	9210	9210	0
4	20230724	203900	420637560	9210	9210	9210	9210	0
5	20230724	203800	420637560	9210	9210	9210	9210	0
6	20230724	203700	420637560	9210	9210	9210	9210	0
7	20230724	203600	420637560	9210	9210	9210	9210	0
8	20230724	203500	420637560	9210	9210	9210	9210	0
9	20230724	203400	420637560	9210	9210	9210	9210	0
10	20230724	203300	420637560	9210	9210	9210	9210	0
11	20230724	203200	420637560	9210	9210	9210	9210	0
12	20230724	203100	420637560	9210	9210	9210	9210	0
13	20230724	203000	420637560	9210	9210	9210	9210	0
14	20230724	202900	420637560	9210	9210	9210	9210	0
15	20230724	202800	420637560	9210	9210	9210	9210	0
16	20230724	202700	420637560	9210	9210	9210	9210	0
17	20230724	202600	420637560	9210	9210	9210	9210	0
18	20230724	202500	420637560	9210	9210	9210	9210	0
19	20230724	202400	420637560	9210	9210	9210	9210	0
20	20230724	202300	420637560	9210	9210	9210	9210	0
21	20230724	202200	420637560	9210	9210	9210	9210	0
22	20230724	202100	420637560	9210	9210	9210	9210	0
23	20230724	202000	420637560	9210	9210	9210	9210	0
24	20230724	201900	420637560	9210	9210	9210	9210	0
25	20230724	201800	420637560	9210	9210	9210	9210	0
26	20230724	201700	420637560	9210	9210	9210	9210	0
27	20230724	201600	420637560	9210	9210	9210	9210	0
28	20230724	201500	420637560	9210	9210	9210	9210	0
29	20230724	201400	420637560	9210	9210	9210	9210	0
30	20230724	201300	420637560	9210	9210	9210	9210	0
31	20230724	201200	420637560	9210	9210	9210	9210	0
32	20230724	201100	420637560	9210	9210	9210	9210	892
33	20230724	201000	420637560	9210	9210	9210	9210	0
34	20230724	200900	420637560	9210	9210	9210	9210	0
35	20230724	200800	420637560	9210	9210	9210	9210	0
36	20230724	200700	420637560	9210	9210	9210	9210	0
37	20230724	200600	420637560	9210	9210	9210	9210	0
38	20230724	200500	420637560	9210	9210	9210	9210	0
39	20230724	200400	420637560	9210	9210	9210	9210	0
40	20230724	200300	420637560	9210	9210	9210	9210	0
41	20230724	200200	420637560	9210	9210	9210	9210	0
42	20230724	200100	420637560	9210	9210	9210	9210	0
43	20230724	200000	420637560	9210	9210	9210	9210	0
44	20230724	195900	420637560	9210	9210	9210	9210	0
45	20230724	195800	420637560	9210	9210	9210	9210	0
46	20230724	195700	420637560	9210	9210	9210	9210	0
47	20230724	195600	420637560	9210	9210	9210	9210	0
48	20230724	195500	420637560	9210	9210	9210	9210	0
49	20230724	195400	420637560	9210	9210	9210	9210	0
50	20230724	195300	420637560	9210	9210	9210	9210	0
51	20230724	195200	420637560	9210	9210	9210	9210	0
52	20230724	195100	420637560	9210	9210	9210	9210	0
53	20230724	195000	420637560	9210	9210	9210	9210	0
54	20230724	194900	420637560	9210	9210	9210	9210	0
55	20230724	194800	420637560	9210	9210	9210	9210	0
56	20230724	194700	420637560	9210	9210	9210	9210	0
57	20230724	194600	420637560	9210	9210	9210	9210	0
58	20230724	194500	420637560	9210	9210	9210	9210	0
59	20230724	194400	420637560	9210	9210	9210	9210	0
60	20230724	194300	420637560	9210	9210	9210	9210	0
61	20230724	194200	420637560	9210	9210	9210	9210	0
62	20230724	194100	420637560	9210	9210	9210	9210	892
63	20230724	194000	420637560	9210	9210	9210	9210	0
64	20230724	193900	420637560	9210	9210	9210	9210	0
65	20230724	193800	420637560	9210	9210	9210	9210	0
66	20230724	193700	420637560	9210	9210	9210	9210	0
67	20230724	193600	420637560	9210	9210	9210	9210	0
68	20230724	193500	420637560	9210	9210	9210	9210	0
69	20230724	193400	420637560	9210	9210	9210	9210	0
70	20230724	193300	420637560	9210	9210	9210	9210	0
71	20230724	193200	420637560	9210	9210	9210	9210	0
72	20230724	193100	420637560	9210	9210	9210	9210	0
73	20230724	193000	420637560	9210	9210	9210	9210	0
74	20230724	192900	420637560	9210	9210	9210	9210	0
75	20230724	192800	420637560	9210	9210	9210	9210	0
76	20230724	192700	420637560	9210	9210	9210	9210	0
77	20230724	192600	420637560	9210	9210	9210	9210	0
78	20230724	192500	420637560	9210	9210	9210	9210	0
79	20230724	192400	420637560	9210	9210	9210	9210	0
80	20230724	192300	420637560	9210	9210	9210	9210	0
81	20230724	192200	420637560	9210	9210	9210	9210	0
82	20230724	192100	420637560	9210	9210	9210	9210	0
83	20230724	192000	420637560	9210	9210	9210	9210	0
84	20230724	191900	420637560	9210	9210	9210	9210	0
85	20230724	191800	420637560	9210	9210	9210	9210	0
86	20230724	191700	420637560	9210	9210	9210	9210	0
87	20230724	191600	420637560	9210	9210	9210	9210	0
88	20230724	191500	420637560	9210	9210	9210	9210	0
89	20230724	191400	420637560	9210	9210	9210	9210	0
90	20230724	191300	420637560	9210	9210	9210	9210	0
91	20230724	191200	420637560	9210	9210	9210	9210	0
92	20230724	191100	420637560	9210	9210	9210	9210	892
93	20230724	191000	420637560	9210	9210	9210	9210	0
94	20230724	190900	420637560	9210	9210	9210	9210	0
95	20230724	190800	420637560	9210	9210	9210	9210	0
96	20230724	190700	420637560	9210	9210	9210	9210	0
97	20230724	190600	420637560	9210	9210	9210	9210	0
98	20230724	190500	420637560	9210	9210	9210	9210	0
99	20230724	190400	420637560	9210	9210	9210	9210	0
100	20230724	190300	420637560	9210	9210	9210	9210	0
101	20230724	190200	420637560	9210	9210	9210	9210	0
102	20230724	190100	420637560	9210	9210	9210	9210	0
103	20230724	190000	420637560	9210	9210	9210	9210	0
104	20230724	185900	420637560	9210	9210	9210	9210	0
105	20230724	185800	420637560	9210	9210	9210	9210	0
106	20230724	185700	420637560	9210	9210	9210	9210	0
107	20230724	185600	420637560	9210	9210	9210	9210	0
108	20230724	185500	420637560	9210	9210	9210	9210	0
109	20230724	185400	420637560	9210	9210	9210	9210	0
110	20230724	185300	420637560	9210	9210	9210	9210	0
111	20230724	185200	420637560	9210	9210	9210	9210	0
112	20230724	185100	420637560	9210	9210	9210	9210	0
113	20230724	185000	420637560	9210	9210	9210	9210	0
114	20230724	184900	420637560	9210	9210	9210	9210	0
115	20230724	184800	420637560	9210	9210	9210	9210	0
116	20230724	184700	420637560	9210	9210	9210	9210	0
117	20230724	184600	420637560	9210	9210	9210	9210	0
118	20230724	184500	420637560	9210	9210	9210	9210	0
119	20230724	184400	420637560	9210	9210	9210	9210	0
120	20230724	184300	420637560	9210	9210	9210	9210	0
121	20230724	184200	420637560	9210	9210	9210	9210	0
122	20230724	184100	420637560	9210	9210	9210	9210	892
123	20230724	184000	420637560	9210	9210	9210	9210	0
124	20230724	183900	420637560	9210	9210	9210	9210	0
125	20230724	183800	420637560	9210	9210	9210	9210	0
126	20230724	183700	420637560	9210	9210	9210	9210	0
127	20230724	183600	420637560	9210	9210	9210	9210	0
128	20230724	183500	420637560	9210	9210	9210	9210	0
129	20230724	183400	420637560	9210	9210	9210	9210	0
130	20230724	183300	420637560	9210	9210	9210	9210	0
131	20230724	183200	420637560	9210	9210	9210	9210	0
132	20230724	183100	420637560	9210	9210	9210	9210	0
133	20230724	183000	420637560	9210	9210	9210	9210	0
134	20230724	182900	420637560	9210	9210	9210	9210	0
135	20230724	182800	420637560	9210	9210	9210	9210	0
136	20230724	182700	420637560	9210	9210	9210	9210	0
137	20230724	182600	420637560	9210	9210	9210	9210	0
138	20230724	182500	420637560	9210	9210	9210	9210	0
139	20230724	182400	420637560	9210	9210	9210	9210	0
140	20230724	182300	420637560	9210	9210	9210	9210	0
141	20230724	182200	420637560	9210	9210	9210	9210	0
142	20230724	182100	420637560	9210	9210	9210	9210	0
143	20230724	182000	420637560	9210	9210	9210	9210	0
144	20230724	181900	420637560	9210	9210	9210	9210	0
145	20230724	181800	420637560	9210	9210	9210	9210	0
146	20230724	181700	420637560	9210	9210	9210	9210	0
147	20230724	181600	420637560	9210	9210	9210	9210	0
148	20230724	181500	420637560	9210	9210	9210	9210	0
149	20230724	181400	420637560	9210	9210	9210	9210	0
150	20230724	181300	420637560	9210	9210	9210	9210	0
151	20230724	181200	420637560	9210	9210	9210	9210	0
152	20230724	181100	420637560	9210	9210	9210	9210	892
153	20230724	181000	420637560	9210	9210	9210	9210	0
154	20230724	180900	420637560	9210	9210	9210	9210	0
155	20230724	180800	420637560	9210	9210	9210	9210	0
156	20230724	180700	420637560	9210	9210	9210	9210	0
157	20230724	180600	420637560	9210	9210	9210	9210	0
158	20230724	180500	420637560	9210	9210	9210	9210	0
159	20230724	180400	420637560	9210	9210	9210	9210	0
160	20230724	180300	420637560	9210	9210	9210	9210	0
161	20230724	180200	420637560	9210	9210	9210	9210	0
162	20230724	180100	420637560	9210	9210	9210	9210	0
163	20230724	180000	420637560	9210	9210	9210	9210	0
164	20230724	175900	420637560	9210	9210	9210	9210	0
165	20230724	175800	420637560	9210	9210	9210	9210	0
166	20230724	175700	420637560	9210	9210	9210	9210	0
167	20230724	175600	420637560	9210	9210	9210	9210	0
168	20230724	175500	420637560	9210	9210	9210	9210	0
169	20230724	175400	420637560	9210	9210	9210	9210	0
170	20230724	175300	420637560	9210	9210	9210	9210	0
171	20230724	175200	420637560	9210	9210	9210	9210	0
172	20230724	175100	420637560	9210	9210	9210	9210	0
173	20230724	175000	420637560	9210	9210	9210	9210	0
174	20230724	174900	420637560	9210	9210	9210	9210	0
175	20230724	174800	420637560	9210	9210	9210	9210	0
176	20230724	174700	420637560	9210	9210	9210	9210	0
177	20230724	174600	420637560	9210	9210	9210	9210	0
178	20230724	174500	420637560	9210	9210	9210	9210	0
179	20230724	174400	420637560	9210	9210	9210	9210	0
180	20230724	174300	420637560	9210	9210	9210	9210	0
181	20230724	174200	420637560	9210	9210	9210	9210	0
182	20230724	174100	420637560	9210	9210	9210	9210	892
183	20230724	174000	420637560	9210	9210	9210	9210	0
184	20230724	173900	420637560	9210	9210	9210	9210	0
185	20230724	173800	420637560	9210	9210	9210	9210	0
186	20230724	173700	420637560	9210	9210	9210	9210	0
187	20230724	173600	420637560	9210	9210	9210	9210	0
188	20230724	173500	420637560	9210	9210	9210	9210	0
189	20230724	173400	420637560	9210	9210	9210	9210	0
190	20230724	173300	420637560	9210	9210	9210	9210	0
191	20230724	173200	420637560	9210	9210	9210	9210	0
192	20230724	173100	420637560	9210	9210	9210	9210	0
193	20230724	173000	420637560	9210	9210	9210	9210	0
194	20230724	172900	420637560	9210	9210	9210	9210	0
195	20230724	172800	420637560	9210	9210	9210	9210	0
196	20230724	172700	420637560	9210	9210	9210	9210	0
197	20230724	172600	420637560	9210	9210	9210	9210	0
198	20230724	172500	420637560	9210	9210	9210	9210	0
199	20230724	172400	420637560	9210	9210	9210	9210	0
200	20230724	172300	420637560	9210	9210	9210	9210	0
201	20230724	172200	420637560	9210	9210	9210	9210	0
202	20230724	172100	420637560	9210	9210	9210	9210	0
203	20230724	172000	420637560	9210	9210	9210	9210	0
204	20230724	171900	420637560	9210	9210	9210	9210	0
205	20230724	171800	420637560	9210	9210	9210	9210	0
206	20230724	171700	420637560	9210	9210	9210	9210	0
207	20230724	171600	420637560	9210	9210	9210	9210	0
208	20230724	171500	420637560	9210	9210	9210	9210	0
209	20230724	171400	420637560	9210	9210	9210	9210	0
210	20230724	171300	420637560	9210	9210	9210	9210	0
211	20230724	171200	420637560	9210	9210	9210	9210	0
212	20230724	171100	420637560	9210	9210	9210	9210	892
213	20230724	171000	420637560	9210	9210	9210	9210	0
214	20230724	170900	420637560	9210	9210	9210	9210	0
215	20230724	170800	420637560	9210	9210	9210	9210	0
216	20230724	170700	420637560	9210	9210	9210	9210	0
217	20230724	170600	420637560	9210	9210	9210	9210	0
218	20230724	170500	420637560	9210	9210	9210	9210	0
219	20230724	170400	420637560	9210	9210	9210	9210	0
220	20230724	170300	420637560	9210	9210	9210	9210	0
221	20230724	170200	420637560	9210	9210	9210	9210	0
222	20230724	170100	420637560	9210	9210	9210	9210	0
223	20230724	170000	420637560	9210	9210	9210	9210	0
224	20230724	165900	420637560	9210	9210	9210	9210	0
225	20230724	165800	420637560	9210	9210	9210	9210	0
226	20230724	165700	420637560	9210	9210	9210	9210	0
227	20230724	165600	420637560	9210	9210	9210	9210	0
228	20230724	165500	420637560	9210	9210	9210	9210	0
229	20230724	165400	420637560	9210	9210	9210	9210	0
230	20230724	165300	420637560	9210	9210	9210	9210	0
231	20230724	165200	420637560	9210	9210	9210	9210	0
232	20230724	165100	420637560	9210	9210	9210	9210	0
233	20230724	165000	420637560	9210	9210	9210	9210	0
234	20230724	164900	420637560	9210	9210	9210	9210	0
235	20230724	164800	420637560	9210	9210	9210	9210	0
236	20230724	164700	420637560	9210	9210	9210	9210	0
237	20230724	164600	420637560	9210	9210	9210	9210	0
238	20230724	164500	420637560	9210	9210	9210	9210	0
239	20230724	164400	420637560	9210	9210	9210	9210	0
240	20230724	164300	420637560	9210	9210	9210	9210	0
241	20230724	164200	420637560	9210	9210	9210	9210	0
242	20230724	164100	420637560	9210	9210	9210	9210	892
243	20230724	164000	420637560	9210	9210	9210	9210	0
244	20230724	163900	420637560	9210	9210	9210	9210	0
245	20230724	163800	420637560	9210	9210	9210	9210	0
246	20230724	163700	420637560	9210	9210	9210	9210	0
247	20230724	163600	420637560	9210	9210	9210	9210	0
248	20230724	163500	420637560	9210	9210	9210	9210	0
249	20230724	163400	420637560	9210	9210	9210	9210	0
250	20230724	163300	420637560	9210	9210	9210	9210	0
251	20230724	163200	420637560	9210	9210	9210	9210	0
252	20230724	163100	420637560	9210	9210	9210	9210	0
253	20230724	163000	420637560	9210	9210	9210	9210	0
254	20230724	162900	420637560	9210	9210	9210	9210	0
255	20230724	162800	420637560	9210	9210	9210	9210	0
256	20230724	162700	420637560	9210	9210	9210	9210	0
257	20230724	162600	420637560	9210	9210	9210	9210	0
258	20230724	162500	420637560	9210	9210	9210	9210	0
259	20230724	162400	420637560	9210	9210	9210	9210	0
260	20230724	162300	420637560	9210	9210	9210	9210	0
261	20230724	162200	420637560	9210	9210	9210	9210	0
262	20230724	162100	420637560	9210	9210	9210	9210	0
263	20230724	162000	420637560	9210	9210	9210	9210	0
264	20230724	161900	420637560	9210	9210	9210	9210	0
265	20230724	161800	420637560	9210	9210	9210	9210	0
266	20230724	161700	420637560	9210	9210	9210	9210	0
267	20230724	161600	420637560	9210	9210	9210	9210	0
268	20230724	161500	420637560	9210	9210	9210	9210	0
269	20230724	161400	420637560	9210	9210	9210	9210	0
270	20230724	161300	420637560	9210	9210	9210	9210	0
271	20230724	161200	420637560	9210	9210	9210	9210	0
272	20230724	161100	420637560	9210	9210	9210	9210	892
273	20230724	161000	420637560	9210	9210	9210	9210	0
274	20230724	160900	420637560	9210	9210	9210	9210	0
275	20230724	160800	420637560	9210	9210	9210	9210	0
276	20230724	160700	420637560	9210	9210	9210	9210	0
277	20230724	160600	420637560	9210	9210	9210	9210	0
278	20230724	160500	420637560	9210	9210	9210	9210	0
279	20230724	160400	420637560	9210	9210	9210	9210	0
280	20230724	160300	420637560	9210	9210	9210	9210	0
281	20230724	160200	420637560	9210	9210	9210	9210	0
282	20230724	160100	420637560	9210	9210	9210	9210	0
283	20230724	160000	420637560	9210	9210	9210	9210	0
284	20230724	155900	420637560	9210	9210	9210	9210	0
285	20230724	155800	420637560	9210	9210	9210	9210	0
286	20230724	155700	420637560	9210	9210	9210	9210	0
287	20230724	155600	420637560	9210	9210	9210	9210	0
288	20230724	155500	420637560	9210	9210	9210	9210	0
289	20230724	155400	420637560	9210	9210	9210	9210	0
290	20230724	155300	420637560	9210	9210	9210	9210	0
291	20230724	155200	420637560	9210	9210	9210	9210	0
292	20230724	155100	420637560	9210	9210	9210	9210	0
293	20230724	155000	420637560	9210	9210	9210	9210	0
294	20230724	154900	420637560	9210	9210	9210	9210	0
295	20230724	154800	420637560	9210	9210	9210	9210	0
296	20230724	154700	420637560	9210	9210	9210	9210	0
297	20230724	154600	420637560	9210	9210	9210	9210	0
298	20230724	154500	420637560	9210	9210	9210	9210	0
299	20230724	154400	420637560	9210	9210	9210	9210	0
300	20230724	154300	420637560	9210	9210	9210	9210	0
301	20230724	154200	420637560	9210	9210	9210	9210	0
302	20230724	154100	420637560	9210	9210	9210	9210	892
303	20230724	154000	420637560	9210	9210	9210	9210	0
304	20230724	153900	420637560	9210	9210	9210	9210	0
305	20230724	153800	420637560	9210	9210	9210	9210	0
306	20230724	153700	420637560	9210	9210	9210	9210	0
307	20230724	153600	420637560	9210	9210	9210	9210	0
308	20230724	153500	420637560	9210	9210	9210	9210	0
309	20230724	153400	420637560	9210	9210	9210	9210	0
310	20230724	153300	420637560	9210	9210	9210	9210	0
311	20230724	153200	420637560	9210	9210	9210	9210	0
312	20230724	153100	420637560	9210	9210	9210	9210	0
313	20230724	153000	420637560	9210	9210	9210	9210	892
314	20230724	152900	412422240	9250	9250	9250	9250	0
315	20230724	152800	412422240	9250	9250	9250	9250	0
316	20230724	152700	412422240	9250	9250	9250	9250	0
317	20230724	152600	412422240	9250	9250	9250	9250	0
318	20230724	152500	412422240	9250	9250	9250	9250	0
319	20230724	152400	412422240	9250	9250	9250	9250	0
320	20230724	152300	412422240	9250	9250	9250	9250	0
321	20230724	152200	412422240	9250	9250	9250	9250	0
322	20230724	152100	412422240	9250	9250	9250	9250	0
323	20230724	152000	412422240	9250	9250	9250	9250	0
324	20230724	151900	412422240	9250	9250	9250	9230	38
325	20230724	151800	412070840	9250	9250	9250	9250	8
326	20230724	151700	411996840	9250	9210	9330	9210	889
327	20230724	151600	403772170	9250	9250	9250	9250	3
328	20230724	151500	403744420	9250	9250	9250	9250	0
329	20230724	151400	403744420	9250	9250	9250	9250	0
330	20230724	151300	403744420	9250	9250	9250	9250	0
331	20230724	151200	403744420	9250	9250	9250	9250	0
332	20230724	151100	403744420	9250	9250	9250	9250	1
333	20230724	151000	403735170	9210	9210	9210	9210	19
334	20230724	150900	403560180	9280	9280	9280	9280	1
335	20230724	150800	403550900	9300	9300	9300	9300	0
336	20230724	150700	403550900	9300	9300	9300	9300	0
337	20230724	150600	403550900	9300	9300	9300	9300	0
338	20230724	150500	403550900	9300	9300	9300	9300	0
339	20230724	150400	403550900	9300	9300	9300	9300	0
340	20230724	150300	403550900	9300	9300	9300	9300	0
341	20230724	150200	403550900	9300	9210	9300	9210	38
342	20230724	150100	403200830	9220	9310	9310	9220	43
343	20230724	150000	402803830	9310	9210	9310	9210	1435
344	20230724	145900	389490540	9210	9210	9210	9210	14
345	20230724	145800	389361600	9210	9210	9210	9210	1
346	20230724	145700	389352390	9170	9170	9170	9170	0
347	20230724	145600	389352390	9170	9170	9170	9170	262
348	20230724	145500	386949850	9170	9170	9170	9170	240
349	20230724	145400	384749050	9170	9180	9210	9170	1311
350	20230724	145300	372723540	9180	9180	9180	9180	140
351	20230724	145200	371438340	9180	9180	9180	9180	37
352	20230724	145100	371098680	9180	9180	9180	9180	7
353	20230724	145000	371034420	9170	9180	9180	9170	27
354	20230724	144900	370786760	9170	9170	9170	9170	58
355	20230724	144800	370254900	9170	9170	9170	9170	0
356	20230724	144700	370254900	9170	9170	9170	9170	0
357	20230724	144600	370254900	9170	9170	9170	9170	0
358	20230724	144500	370254900	9170	9170	9170	9170	0
359	20230724	144400	370254900	9170	9170	9170	9170	0
360	20230724	144300	370254900	9170	9170	9170	9170	19
361	20230724	144200	370080670	9130	9130	9130	9130	0
362	20230724	144100	370080670	9130	9130	9130	9130	0
363	20230724	144000	370080670	9130	9130	9130	9130	0
364	20230724	143900	370080670	9130	9130	9130	9130	0
365	20230724	143800	370080670	9130	9130	9130	9130	0
366	20230724	143700	370080670	9130	9130	9130	9130	0
367	20230724	143600	370080670	9130	9130	9130	9130	0
368	20230724	143500	370080670	9130	9130	9130	9130	0
369	20230724	143400	370080670	9130	9130	9130	9130	11
370	20230724	143300	369980240	9120	9120	9120	9120	0
371	20230724	143200	369980240	9120	9120	9120	9120	512
372	20230724	143100	365310800	9120	9120	9120	9120	0
373	20230724	143000	365310800	9120	9120	9120	9120	0
374	20230724	142900	365310800	9120	9120	9120	9120	0
375	20230724	142800	365310800	9120	9120	9120	9120	0
376	20230724	142700	365310800	9120	9120	9120	9120	0
377	20230724	142600	365310800	9120	9120	9120	9120	0
378	20230724	142500	365310800	9120	9120	9120	9120	2
379	20230724	142400	365292560	9180	9180	9180	9180	0
380	20230724	142300	365292560	9180	9180	9180	9180	105
381	20230724	142200	364328660	9180	9170	9180	9170	2
382	20230724	142100	364310310	9150	9150	9150	9150	0
383	20230724	142000	364310310	9150	9150	9150	9150	0
384	20230724	141900	364310310	9150	9150	9150	9150	0
385	20230724	141800	364310310	9150	9150	9150	9150	117
386	20230724	141700	363239760	9150	9150	9150	9150	0
387	20230724	141600	363239760	9150	9150	9150	9150	0
388	20230724	141500	363239760	9150	9150	9150	9150	0
389	20230724	141400	363239760	9150	9150	9150	9150	0
390	20230724	141300	363239760	9150	9160	9160	9150	281
391	20230724	141200	360668020	9170	9160	9170	9150	1510
392	20230724	141100	346851270	9170	9170	9170	9170	0
393	20230724	141000	346851270	9170	9170	9170	9170	2
394	20230724	140900	346832930	9150	9150	9150	9150	0
395	20230724	140800	346832930	9150	9150	9150	9150	777
396	20230724	140700	339723380	9150	9140	9160	9140	1444
397	20230724	140600	326514730	9040	9040	9040	9040	0
398	20230724	140500	326514730	9040	9040	9040	9040	0
399	20230724	140400	326514730	9040	9140	9140	9040	930
400	20230724	140300	318098330	9140	9140	9140	9140	0
401	20230724	140200	318098330	9140	9140	9140	9140	0
402	20230724	140100	318098330	9140	9140	9140	9140	0
403	20230724	140000	318098330	9140	9140	9140	9140	35
404	20230724	135900	317778430	9170	9170	9170	9170	0
405	20230724	135800	317778430	9170	9180	9180	9170	67
406	20230724	135700	317163550	9170	9180	9180	9170	1000
407	20230724	135600	307993540	9190	9170	9190	9170	366
408	20230724	135500	304635300	9170	9170	9170	9170	0
409	20230724	135400	304635300	9170	9110	9170	9110	1685
410	20230724	135300	289244670	9120	9120	9120	9120	0
411	20230724	135200	289244670	9120	9120	9120	9120	0
412	20230724	135100	289244670	9120	9120	9120	9120	0
413	20230724	135000	289244670	9120	9120	9120	9120	0
414	20230724	134900	289244670	9120	9120	9120	9120	0
415	20230724	134800	289244670	9120	9120	9120	9120	0
416	20230724	134700	289244670	9120	9120	9120	9120	0
417	20230724	134600	289244670	9120	9120	9120	9120	0
418	20230724	134500	289244670	9120	9120	9120	9120	0
419	20230724	134400	289244670	9120	9120	9120	9120	0
420	20230724	134300	289244670	9120	9110	9120	9110	293
421	20230724	134200	286574860	9080	9080	9080	9080	0
422	20230724	134100	286574860	9080	9080	9080	9080	0
423	20230724	134000	286574860	9080	9080	9080	9080	0
424	20230724	133900	286574860	9080	9080	9080	9080	80
425	20230724	133800	285848460	9080	9080	9080	9080	251
426	20230724	133700	283569380	9080	9080	9080	9080	1
427	20230724	133600	283560300	9080	9080	9080	9080	0
428	20230724	133500	283560300	9080	9080	9080	9080	0
429	20230724	133400	283560300	9080	9080	9080	9080	75
430	20230724	133300	282879300	9080	9080	9080	9080	0
431	20230724	133200	282879300	9080	9080	9080	9080	20
432	20230724	133100	282697700	9110	9110	9110	9110	0
433	20230724	133000	282697700	9110	9110	9110	9110	0
434	20230724	132900	282697700	9110	9080	9110	9080	221
435	20230724	132800	280685830	9080	9080	9080	9080	0
436	20230724	132700	280685830	9080	9080	9080	9080	0
437	20230724	132600	280685830	9080	9080	9080	9080	7
438	20230724	132500	280622270	9070	9070	9070	9070	0
439	20230724	132400	280622270	9070	9070	9070	9070	36
440	20230724	132300	280295750	9080	9080	9080	9080	8
441	20230724	132200	280223110	9080	9080	9080	9080	7
442	20230724	132100	280159550	9070	9070	9070	9070	0
443	20230724	132000	280159550	9070	9070	9070	9070	138
444	20230724	131900	278907890	9080	9080	9080	9080	0
445	20230724	131800	278907890	9080	9080	9080	9080	0
446	20230724	131700	278907890	9080	9080	9080	9080	0
447	20230724	131600	278907890	9080	9080	9080	9080	0
448	20230724	131500	278907890	9080	9080	9080	9080	0
449	20230724	131400	278907890	9080	9080	9080	9080	9
450	20230724	131300	278826170	9070	9070	9070	9070	0
451	20230724	131200	278826170	9070	9070	9070	9070	0
452	20230724	131100	278826170	9070	9070	9070	9070	0
453	20230724	131000	278826170	9070	9070	9070	9070	0
454	20230724	130900	278826170	9070	9070	9070	9070	0
455	20230724	130800	278826170	9070	9070	9070	9070	7
456	20230724	130700	278762680	9070	9070	9070	9070	0
457	20230724	130600	278762680	9070	9070	9070	9070	0
458	20230724	130500	278762680	9070	9070	9070	9070	0
459	20230724	130400	278762680	9070	9070	9070	9070	15
460	20230724	130300	278626630	9050	9050	9050	9050	0
461	20230724	130200	278626630	9050	9050	9050	9050	98
462	20230724	130100	277739730	9050	9050	9050	9050	0
463	20230724	130000	277739730	9050	9050	9050	9050	102
464	20230724	125900	276816630	9070	9070	9070	9070	0
465	20230724	125800	276816630	9070	9070	9070	9070	0
466	20230724	125700	276816630	9070	9060	9070	9060	2
467	20230724	125600	276798500	9050	9050	9050	9050	3
468	20230724	125500	276771350	9020	9020	9020	9020	0
469	20230724	125400	276771350	9020	9020	9020	9020	0
470	20230724	125300	276771350	9020	9020	9020	9020	0
471	20230724	125200	276771350	9020	9020	9020	9020	0
472	20230724	125100	276771350	9020	9020	9020	9020	0
473	20230724	125000	276771350	9020	9020	9020	9020	0
474	20230724	124900	276771350	9020	9020	9020	9020	0
475	20230724	124800	276771350	9020	9030	9030	9020	200
476	20230724	124700	274965850	9030	9030	9030	9030	0
477	20230724	124600	274965850	9030	9030	9030	9030	115
478	20230724	124500	273927400	9050	9050	9050	9050	1
479	20230724	124400	273918350	9000	9000	9000	9000	0
480	20230724	124300	273918350	9000	9000	9000	9000	0
481	20230724	124200	273918350	9000	9000	9000	9000	0
482	20230724	124100	273918350	9000	9000	9000	9000	0
483	20230724	124000	273918350	9000	9000	9000	9000	0
484	20230724	123900	273918350	9000	9000	9000	9000	0
485	20230724	123800	273918350	9000	9010	9010	9000	3000
486	20230724	123700	246915320	9010	9000	9010	9000	473
487	20230724	123600	242657820	8990	8990	8990	8990	4
488	20230724	123500	242621860	9000	9000	9000	9000	0
489	20230724	123400	242621860	9000	9000	9000	9000	0
490	20230724	123300	242621860	9000	9000	9000	9000	50
491	20230724	123200	242171860	9000	9000	9000	9000	50
492	20230724	123100	241721860	9000	9000	9000	9000	0
493	20230724	123000	241721860	9000	9000	9000	9000	1
494	20230724	122900	241712860	9000	9000	9000	9000	1476
495	20230724	122800	228428860	9000	9000	9000	9000	0
496	20230724	122700	228428860	9000	9000	9000	9000	0
497	20230724	122600	228428860	9000	9000	9000	9000	1109
498	20230724	122500	218447860	9000	9000	9000	9000	7
499	20230724	122400	218384860	9000	9000	9000	9000	0
500	20230724	122300	218384860	9000	9000	9000	9000	0
501	20230724	122200	218384860	9000	9000	9000	9000	0
502	20230724	122100	218384860	9000	9000	9000	9000	108
503	20230724	122000	217412860	9000	9000	9000	9000	557
504	20230724	121900	212399860	9000	9000	9000	9000	0
505	20230724	121800	212399860	9000	9000	9000	9000	182
506	20230724	121700	210761860	9000	9000	9000	9000	324
507	20230724	121600	207845860	8990	8990	8990	8990	1
508	20230724	121500	207836870	9050	9050	9050	9050	0
509	20230724	121400	207836870	9050	9050	9050	9050	0
510	20230724	121300	207836870	9050	9050	9050	9050	0
511	20230724	121200	207836870	9050	9050	9050	9050	0
512	20230724	121100	207836870	9050	9050	9050	9050	393
513	20230724	121000	204280220	9050	9050	9050	9050	998
514	20230724	120900	195248320	9050	9050	9050	9050	0
515	20230724	120800	195248320	9050	9050	9050	9050	0
516	20230724	120700	195248320	9050	9050	9050	9050	0
517	20230724	120600	195248320	9050	9000	9050	8990	621
518	20230724	120500	189662550	9010	9010	9010	9010	98
519	20230724	120400	188779570	9010	9010	9010	9010	3
520	20230724	120300	188752540	9000	9010	9010	9000	2000
521	20230724	120200	170740460	9010	9030	9030	9010	237
522	20230724	120100	168602610	9070	9070	9070	9070	0
523	20230724	120000	168602610	9070	9070	9070	9070	0
524	20230724	115900	168602610	9070	9070	9070	9070	100
525	20230724	115800	167695610	9070	9070	9070	9070	0
526	20230724	115700	167695610	9070	9070	9070	9070	0
527	20230724	115600	167695610	9070	9050	9070	9050	438
528	20230724	115500	163728190	9050	9050	9050	9050	42
529	20230724	115400	163348090	9050	9050	9050	9050	19
530	20230724	115300	163176140	9030	9030	9030	9030	6
531	20230724	115200	163121960	9090	9090	9090	9090	0
532	20230724	115100	163121960	9090	9090	9090	9090	0
533	20230724	115000	163121960	9090	9090	9090	9090	1
534	20230724	114900	163112870	9100	9160	9160	9050	897
535	20230724	114800	154989040	9160	9160	9160	9160	5
536	20230724	114700	154943240	9170	9160	9170	9160	1000
537	20230724	114600	145774430	9150	9120	9150	9120	2000
538	20230724	114500	127476520	9120	9060	9120	9060	71
539	20230724	114400	126833200	9140	9130	9140	9130	30
540	20230724	114300	126559010	9140	9140	9140	9140	0
541	20230724	114200	126559010	9140	9140	9140	9140	0
542	20230724	114100	126559010	9140	9140	9140	9140	0
543	20230724	114000	126559010	9140	9140	9140	9140	0
544	20230724	113900	126559010	9140	9140	9140	9140	0
545	20230724	113800	126559010	9140	9110	9140	9110	12
546	20230724	113700	126449560	9120	9070	9120	9070	27
547	20230724	113600	126204620	9070	9070	9070	9070	54
548	20230724	113500	125714840	9130	9130	9130	9130	0
549	20230724	113400	125714840	9130	9130	9130	9130	0
550	20230724	113300	125714840	9130	9130	9130	9130	3
551	20230724	113200	125687450	9130	9130	9130	9130	0
552	20230724	113100	125687450	9130	9070	9130	9070	450
553	20230724	113000	121588940	9080	9080	9080	9080	0
554	20230724	112900	121588940	9080	9080	9080	9080	0
555	20230724	112800	121588940	9080	9050	9080	9050	12
556	20230724	112700	121480310	9050	9050	9050	9050	0
557	20230724	112600	121480310	9050	9050	9050	9050	47
558	20230724	112500	121054960	9050	9050	9050	9050	196
559	20230724	112400	119281160	9050	9050	9050	9050	0
560	20230724	112300	119281160	9050	9050	9050	9050	0
561	20230724	112200	119281160	9050	9050	9050	9050	1
562	20230724	112100	119272110	9060	9060	9060	9060	1
563	20230724	112000	119263050	9050	9050	9050	9050	0
564	20230724	111900	119263050	9050	9050	9050	9050	1
565	20230724	111800	119254000	9050	9050	9050	9050	1
566	20230724	111700	119244950	9070	9050	9070	9050	4
567	20230724	111600	119208690	9050	9050	9050	9050	0
568	20230724	111500	119208690	9050	9040	9050	9040	1002
569	20230724	111400	110140600	9040	9040	9040	9040	0
570	20230724	111300	110140600	9040	9040	9040	9040	0
571	20230724	111200	110140600	9040	9040	9040	9040	1
572	20230724	111100	110131560	9050	9050	9050	9040	52
573	20230724	111000	109660970	9060	9060	9060	9060	1
574	20230724	110900	109651910	9030	9030	9030	9030	0
575	20230724	110800	109651910	9030	9030	9030	9030	0
576	20230724	110700	109651910	9030	9030	9030	9030	0
577	20230724	110600	109651910	9030	9030	9030	9030	1
578	20230724	110500	109642880	9030	9030	9030	9030	0
579	20230724	110400	109642880	9030	9050	9050	9030	200
580	20230724	110300	107835370	9040	9040	9040	9040	3
581	20230724	110200	107808250	9080	9080	9080	9080	0
582	20230724	110100	107808250	9080	9080	9080	9080	0
583	20230724	110000	107808250	9080	9080	9080	9080	3
584	20230724	105900	107781010	9080	9080	9080	9080	10
585	20230724	105800	107690210	9030	9030	9030	9030	0
586	20230724	105700	107690210	9030	9030	9030	9030	0
587	20230724	105600	107690210	9030	9030	9030	9030	0
588	20230724	105500	107690210	9030	9030	9030	9030	0
589	20230724	105400	107690210	9030	9030	9030	9030	18
590	20230724	105300	107527670	9030	9030	9030	9030	0
591	20230724	105200	107527670	9030	9030	9030	9030	0
592	20230724	105100	107527670	9030	9030	9030	9030	140
593	20230724	105000	106263470	9040	9040	9040	9040	0
594	20230724	104900	106263470	9040	9040	9040	9040	0
595	20230724	104800	106263470	9040	9040	9040	9040	0
596	20230724	104700	106263470	9040	9040	9040	9040	0
597	20230724	104600	106263470	9040	9040	9040	9040	0
598	20230724	104500	106263470	9040	9040	9040	9040	68
599	20230724	104400	105648750	9030	9030	9030	9030	0
600	20230724	104300	105648750	9030	9030	9030	9030	0
601	20230724	104200	105648750	9030	9030	9030	9030	0
602	20230724	104100	105648750	9030	9030	9030	9030	0
603	20230724	104000	105648750	9030	9030	9030	9030	0
604	20230724	103900	105648750	9030	9030	9030	9030	0
605	20230724	103800	105648750	9030	9030	9030	9030	3
606	20230724	103700	105621660	9040	9040	9040	9040	0
607	20230724	103600	105621660	9040	9120	9120	9040	27
608	20230724	103500	105377500	9130	9130	9130	9130	0
609	20230724	103400	105377500	9130	9130	9130	9130	0
610	20230724	103300	105377500	9130	9040	9130	9040	100
611	20230724	103200	104468460	9010	9010	9010	9010	0
612	20230724	103100	104468460	9010	9010	9010	9010	0
613	20230724	103000	104468460	9010	9010	9010	9010	1
614	20230724	102900	104459450	9000	9000	9000	9000	3
615	20230724	102800	104432450	9000	9000	9000	9000	0
616	20230724	102700	104432450	9000	9000	9000	9000	819
617	20230724	102600	97061450	9000	9000	9000	9000	0
618	20230724	102500	97061450	9000	9000	9000	9000	0
619	20230724	102400	97061450	9000	9000	9000	9000	0
620	20230724	102300	97061450	9000	9000	9000	9000	0
621	20230724	102200	97061450	9000	9000	9000	9000	22
622	20230724	102100	96863450	9000	9000	9000	9000	0
623	20230724	102000	96863450	9000	9000	9000	9000	18
624	20230724	101900	96701450	9000	9000	9000	9000	0
625	20230724	101800	96701450	9000	9030	9030	9000	30
626	20230724	101700	96431270	8990	8990	8990	8990	0
627	20230724	101600	96431270	8990	8990	8990	8990	0
628	20230724	101500	96431270	8990	8990	8990	8990	0
629	20230724	101400	96431270	8990	8990	8990	8990	0
630	20230724	101300	96431270	8990	8990	8990	8990	0
631	20230724	101200	96431270	8990	8990	8990	8990	0
632	20230724	101100	96431270	8990	8990	8990	8990	0
633	20230724	101000	96431270	8990	8990	8990	8990	0
634	20230724	100900	96431270	8990	8990	8990	8990	0
635	20230724	100800	96431270	8990	8990	8990	8990	15
636	20230724	100700	96296420	8980	8980	8980	8980	0
637	20230724	100600	96296420	8980	8980	8980	8980	0
638	20230724	100500	96296420	8980	8980	8980	8980	0
639	20230724	100400	96296420	8980	9010	9010	8980	500
640	20230724	100300	91796400	9010	9020	9020	9010	212
641	20230724	100200	89884780	9070	9070	9070	9070	0
642	20230724	100100	89884780	9070	9070	9070	9070	0
643	20230724	100000	89884780	9070	9070	9070	9070	0
644	20230724	095900	89884780	9070	9070	9070	9070	0
645	20230724	095800	89884780	9070	9070	9070	9070	0
646	20230724	095700	89884780	9070	9070	9070	9070	0
647	20230724	095600	89884780	9070	9070	9070	9070	12
648	20230724	095500	89775940	9070	9070	9070	9070	1
649	20230724	095400	89766870	9010	9010	9010	9010	6
650	20230724	095300	89712810	9010	9010	9010	9010	0
651	20230724	095200	89712810	9010	9060	9060	9000	320
652	20230724	095100	86824920	9170	9170	9170	9170	0
653	20230724	095000	86824920	9170	9170	9170	9170	0
654	20230724	094900	86824920	9170	9160	9170	9160	100
655	20230724	094800	85907950	9160	9120	9160	9110	222
656	20230724	094700	83878860	9060	9080	9080	9060	2
657	20230724	094600	83860720	9090	9100	9100	9090	200
658	20230724	094500	82041720	9130	9130	9130	9130	113
659	20230724	094400	81010030	9130	9130	9130	9130	0
660	20230724	094300	81010030	9130	9130	9130	9130	0
661	20230724	094200	81010030	9130	9130	9130	9130	0
662	20230724	094100	81010030	9130	9130	9130	9130	0
663	20230724	094000	81010030	9130	9130	9130	9130	0
664	20230724	093900	81010030	9130	9140	9140	9130	101
665	20230724	093800	80087890	9140	9140	9140	9140	2
666	20230724	093700	80069610	9140	9140	9140	9140	0
667	20230724	093600	80069610	9140	9140	9140	9140	59
668	20230724	093500	79530350	9140	9140	9140	9140	348
669	20230724	093400	76349630	9140	9150	9150	9130	183
670	20230724	093300	74678680	9140	9130	9150	9130	209
671	20230724	093200	72768900	9130	9120	9130	9120	4
672	20230724	093100	72732400	9120	9070	9120	9070	575
673	20230724	093000	67511320	9080	9050	9080	9050	934
674	20230724	092900	59058560	9080	9070	9080	9070	3
675	20230724	092800	59031330	9060	9060	9060	9060	272
676	20230724	092700	56567010	9060	9060	9060	9060	110
677	20230724	092600	55570410	9060	9060	9060	9060	1
678	20230724	092500	55561350	9060	9050	9060	9050	62
679	20230724	092400	55000230	9050	9050	9050	9050	38
680	20230724	092300	54656330	9050	9030	9050	9030	573
681	20230724	092200	49470720	8980	9010	9010	8980	70
682	20230724	092100	48841440	9010	9020	9020	9010	101
683	20230724	092000	47930920	9010	8990	9010	8990	117
684	20230724	091900	46877920	8980	8980	8980	8980	61
685	20230724	091800	46330140	8980	8980	8980	8980	1
686	20230724	091700	46321160	8990	9000	9000	8960	6
687	20230724	091600	46267300	9000	8950	9000	8940	130
688	20230724	091500	45102100	8950	8970	9000	8950	226
689	20230724	091400	43079130	8960	8950	8960	8950	30
690	20230724	091300	42810610	8960	8970	9000	8960	232
691	20230724	091200	40730490	8950	8980	8990	8950	100
692	20230724	091100	39834360	8990	8990	9000	8960	1162
693	20230724	091000	29389940	9000	9010	9020	9000	186
694	20230724	090900	27715220	9020	9010	9050	9010	22
695	20230724	090800	27516820	9050	9050	9050	9050	2
696	20230724	090700	27498720	9010	9010	9010	9010	33
697	20230724	090600	27201390	9060	9020	9060	9020	202
698	20230724	090500	25379270	9010	9050	9070	9010	257
699	20230724	090400	23062940	9050	9050	9050	9050	226
700	20230724	090300	21017640	9050	9080	9080	9050	85
701	20230724	090200	20245870	9080	9070	9080	9020	169
702	20230724	090100	18717930	9070	9070	9070	9070	15
703	20230724	090000	18581880	9050	9060	9080	9010	2052