KissMeData/020400/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	185800	68925170	8890	8890	8890	8890	389
3	20230724	185700	68925170	8890	8890	8890	8890	0
4	20230724	185600	68925170	8890	8890	8890	8890	0
5	20230724	185500	68925170	8890	8890	8890	8890	0
6	20230724	185400	68925170	8890	8890	8890	8890	0
7	20230724	185300	68925170	8890	8890	8890	8890	0
8	20230724	185200	68925170	8890	8890	8890	8890	0
9	20230724	185100	68925170	8890	8890	8890	8890	0
10	20230724	185000	68925170	8890	8890	8890	8890	0
11	20230724	184900	68925170	8890	8890	8890	8890	0
12	20230724	184800	68925170	8890	8890	8890	8890	0
13	20230724	184700	68925170	8890	8890	8890	8890	0
14	20230724	184600	68925170	8890	8890	8890	8890	0
15	20230724	184500	68925170	8890	8890	8890	8890	0
16	20230724	184400	68925170	8890	8890	8890	8890	0
17	20230724	184300	68925170	8890	8890	8890	8890	0
18	20230724	184200	68925170	8890	8890	8890	8890	0
19	20230724	184100	68925170	8890	8890	8890	8890	0
20	20230724	184000	68925170	8890	8890	8890	8890	0
21	20230724	183900	68925170	8890	8890	8890	8890	0
22	20230724	183800	68925170	8890	8890	8890	8890	0
23	20230724	183700	68925170	8890	8890	8890	8890	0
24	20230724	183600	68925170	8890	8890	8890	8890	0
25	20230724	183500	68925170	8890	8890	8890	8890	0
26	20230724	183400	68925170	8890	8890	8890	8890	0
27	20230724	183300	68925170	8890	8890	8890	8890	0
28	20230724	183200	68925170	8890	8890	8890	8890	0
29	20230724	183100	68925170	8890	8890	8890	8890	0
30	20230724	183000	68925170	8890	8890	8890	8890	0
31	20230724	182900	68925170	8890	8890	8890	8890	0
32	20230724	182800	68925170	8890	8890	8890	8890	389
33	20230724	182700	68925170	8890	8890	8890	8890	0
34	20230724	182600	68925170	8890	8890	8890	8890	0
35	20230724	182500	68925170	8890	8890	8890	8890	0
36	20230724	182400	68925170	8890	8890	8890	8890	0
37	20230724	182300	68925170	8890	8890	8890	8890	0
38	20230724	182200	68925170	8890	8890	8890	8890	0
39	20230724	182100	68925170	8890	8890	8890	8890	0
40	20230724	182000	68925170	8890	8890	8890	8890	0
41	20230724	181900	68925170	8890	8890	8890	8890	0
42	20230724	181800	68925170	8890	8890	8890	8890	0
43	20230724	181700	68925170	8890	8890	8890	8890	0
44	20230724	181600	68925170	8890	8890	8890	8890	0
45	20230724	181500	68925170	8890	8890	8890	8890	0
46	20230724	181400	68925170	8890	8890	8890	8890	0
47	20230724	181300	68925170	8890	8890	8890	8890	0
48	20230724	181200	68925170	8890	8890	8890	8890	0
49	20230724	181100	68925170	8890	8890	8890	8890	0
50	20230724	181000	68925170	8890	8890	8890	8890	0
51	20230724	180900	68925170	8890	8890	8890	8890	0
52	20230724	180800	68925170	8890	8890	8890	8890	0
53	20230724	180700	68925170	8890	8890	8890	8890	0
54	20230724	180600	68925170	8890	8890	8890	8890	0
55	20230724	180500	68925170	8890	8890	8890	8890	0
56	20230724	180400	68925170	8890	8890	8890	8890	0
57	20230724	180300	68925170	8890	8890	8890	8890	0
58	20230724	180200	68925170	8890	8890	8890	8890	0
59	20230724	180100	68925170	8890	8890	8890	8890	0
60	20230724	180000	68925170	8890	8890	8890	8890	0
61	20230724	175900	68925170	8890	8890	8890	8890	0
62	20230724	175800	68925170	8890	8890	8890	8890	389
63	20230724	175700	68925170	8890	8890	8890	8890	0
64	20230724	175600	68925170	8890	8890	8890	8890	0
65	20230724	175500	68925170	8890	8890	8890	8890	0
66	20230724	175400	68925170	8890	8890	8890	8890	0
67	20230724	175300	68925170	8890	8890	8890	8890	0
68	20230724	175200	68925170	8890	8890	8890	8890	0
69	20230724	175100	68925170	8890	8890	8890	8890	0
70	20230724	175000	68925170	8890	8890	8890	8890	0
71	20230724	174900	68925170	8890	8890	8890	8890	0
72	20230724	174800	68925170	8890	8890	8890	8890	0
73	20230724	174700	68925170	8890	8890	8890	8890	0
74	20230724	174600	68925170	8890	8890	8890	8890	0
75	20230724	174500	68925170	8890	8890	8890	8890	0
76	20230724	174400	68925170	8890	8890	8890	8890	0
77	20230724	174300	68925170	8890	8890	8890	8890	0
78	20230724	174200	68925170	8890	8890	8890	8890	0
79	20230724	174100	68925170	8890	8890	8890	8890	0
80	20230724	174000	68925170	8890	8890	8890	8890	0
81	20230724	173900	68925170	8890	8890	8890	8890	0
82	20230724	173800	68925170	8890	8890	8890	8890	0
83	20230724	173700	68925170	8890	8890	8890	8890	0
84	20230724	173600	68925170	8890	8890	8890	8890	0
85	20230724	173500	68925170	8890	8890	8890	8890	0
86	20230724	173400	68925170	8890	8890	8890	8890	0
87	20230724	173300	68925170	8890	8890	8890	8890	0
88	20230724	173200	68925170	8890	8890	8890	8890	0
89	20230724	173100	68925170	8890	8890	8890	8890	0
90	20230724	173000	68925170	8890	8890	8890	8890	0
91	20230724	172900	68925170	8890	8890	8890	8890	0
92	20230724	172800	68925170	8890	8890	8890	8890	389
93	20230724	172700	68925170	8890	8890	8890	8890	0
94	20230724	172600	68925170	8890	8890	8890	8890	0
95	20230724	172500	68925170	8890	8890	8890	8890	0
96	20230724	172400	68925170	8890	8890	8890	8890	0
97	20230724	172300	68925170	8890	8890	8890	8890	0
98	20230724	172200	68925170	8890	8890	8890	8890	0
99	20230724	172100	68925170	8890	8890	8890	8890	0
100	20230724	172000	68925170	8890	8890	8890	8890	0
101	20230724	171900	68925170	8890	8890	8890	8890	0
102	20230724	171800	68925170	8890	8890	8890	8890	0
103	20230724	171700	68925170	8890	8890	8890	8890	0
104	20230724	171600	68925170	8890	8890	8890	8890	0
105	20230724	171500	68925170	8890	8890	8890	8890	0
106	20230724	171400	68925170	8890	8890	8890	8890	0
107	20230724	171300	68925170	8890	8890	8890	8890	0
108	20230724	171200	68925170	8890	8890	8890	8890	0
109	20230724	171100	68925170	8890	8890	8890	8890	0
110	20230724	171000	68925170	8890	8890	8890	8890	0
111	20230724	170900	68925170	8890	8890	8890	8890	0
112	20230724	170800	68925170	8890	8890	8890	8890	0
113	20230724	170700	68925170	8890	8890	8890	8890	0
114	20230724	170600	68925170	8890	8890	8890	8890	0
115	20230724	170500	68925170	8890	8890	8890	8890	0
116	20230724	170400	68925170	8890	8890	8890	8890	0
117	20230724	170300	68925170	8890	8890	8890	8890	0
118	20230724	170200	68925170	8890	8890	8890	8890	0
119	20230724	170100	68925170	8890	8890	8890	8890	0
120	20230724	170000	68925170	8890	8890	8890	8890	0
121	20230724	165900	68925170	8890	8890	8890	8890	0
122	20230724	165800	68925170	8890	8890	8890	8890	389
123	20230724	165700	68925170	8890	8890	8890	8890	0
124	20230724	165600	68925170	8890	8890	8890	8890	0
125	20230724	165500	68925170	8890	8890	8890	8890	0
126	20230724	165400	68925170	8890	8890	8890	8890	0
127	20230724	165300	68925170	8890	8890	8890	8890	0
128	20230724	165200	68925170	8890	8890	8890	8890	0
129	20230724	165100	68925170	8890	8890	8890	8890	0
130	20230724	165000	68925170	8890	8890	8890	8890	0
131	20230724	164900	68925170	8890	8890	8890	8890	0
132	20230724	164800	68925170	8890	8890	8890	8890	0
133	20230724	164700	68925170	8890	8890	8890	8890	0
134	20230724	164600	68925170	8890	8890	8890	8890	0
135	20230724	164500	68925170	8890	8890	8890	8890	0
136	20230724	164400	68925170	8890	8890	8890	8890	0
137	20230724	164300	68925170	8890	8890	8890	8890	0
138	20230724	164200	68925170	8890	8890	8890	8890	0
139	20230724	164100	68925170	8890	8890	8890	8890	0
140	20230724	164000	68925170	8890	8890	8890	8890	0
141	20230724	163900	68925170	8890	8890	8890	8890	0
142	20230724	163800	68925170	8890	8890	8890	8890	0
143	20230724	163700	68925170	8890	8890	8890	8890	0
144	20230724	163600	68925170	8890	8890	8890	8890	0
145	20230724	163500	68925170	8890	8890	8890	8890	0
146	20230724	163400	68925170	8890	8890	8890	8890	0
147	20230724	163300	68925170	8890	8890	8890	8890	0
148	20230724	163200	68925170	8890	8890	8890	8890	0
149	20230724	163100	68925170	8890	8890	8890	8890	0
150	20230724	163000	68925170	8890	8890	8890	8890	0
151	20230724	162900	68925170	8890	8890	8890	8890	0
152	20230724	162800	68925170	8890	8890	8890	8890	389
153	20230724	162700	68925170	8890	8890	8890	8890	0
154	20230724	162600	68925170	8890	8890	8890	8890	0
155	20230724	162500	68925170	8890	8890	8890	8890	0
156	20230724	162400	68925170	8890	8890	8890	8890	0
157	20230724	162300	68925170	8890	8890	8890	8890	0
158	20230724	162200	68925170	8890	8890	8890	8890	0
159	20230724	162100	68925170	8890	8890	8890	8890	0
160	20230724	162000	68925170	8890	8890	8890	8890	0
161	20230724	161900	68925170	8890	8890	8890	8890	0
162	20230724	161800	68925170	8890	8890	8890	8890	0
163	20230724	161700	68925170	8890	8890	8890	8890	0
164	20230724	161600	68925170	8890	8890	8890	8890	0
165	20230724	161500	68925170	8890	8890	8890	8890	0
166	20230724	161400	68925170	8890	8890	8890	8890	0
167	20230724	161300	68925170	8890	8890	8890	8890	0
168	20230724	161200	68925170	8890	8890	8890	8890	0
169	20230724	161100	68925170	8890	8890	8890	8890	0
170	20230724	161000	68925170	8890	8890	8890	8890	0
171	20230724	160900	68925170	8890	8890	8890	8890	0
172	20230724	160800	68925170	8890	8890	8890	8890	0
173	20230724	160700	68925170	8890	8890	8890	8890	0
174	20230724	160600	68925170	8890	8890	8890	8890	0
175	20230724	160500	68925170	8890	8890	8890	8890	0
176	20230724	160400	68925170	8890	8890	8890	8890	0
177	20230724	160300	68925170	8890	8890	8890	8890	0
178	20230724	160200	68925170	8890	8890	8890	8890	0
179	20230724	160100	68925170	8890	8890	8890	8890	0
180	20230724	160000	68925170	8890	8890	8890	8890	0
181	20230724	155900	68925170	8890	8890	8890	8890	0
182	20230724	155800	68925170	8890	8890	8890	8890	389
183	20230724	155700	68925170	8890	8890	8890	8890	0
184	20230724	155600	68925170	8890	8890	8890	8890	0
185	20230724	155500	68925170	8890	8890	8890	8890	0
186	20230724	155400	68925170	8890	8890	8890	8890	0
187	20230724	155300	68925170	8890	8890	8890	8890	0
188	20230724	155200	68925170	8890	8890	8890	8890	0
189	20230724	155100	68925170	8890	8890	8890	8890	0
190	20230724	155000	68925170	8890	8890	8890	8890	0
191	20230724	154900	68925170	8890	8890	8890	8890	0
192	20230724	154800	68925170	8890	8890	8890	8890	0
193	20230724	154700	68925170	8890	8890	8890	8890	0
194	20230724	154600	68925170	8890	8890	8890	8890	0
195	20230724	154500	68925170	8890	8890	8890	8890	0
196	20230724	154400	68925170	8890	8890	8890	8890	0
197	20230724	154300	68925170	8890	8890	8890	8890	0
198	20230724	154200	68925170	8890	8890	8890	8890	0
199	20230724	154100	68925170	8890	8890	8890	8890	0
200	20230724	154000	68925170	8890	8890	8890	8890	0
201	20230724	153900	68925170	8890	8890	8890	8890	0
202	20230724	153800	68925170	8890	8890	8890	8890	0
203	20230724	153700	68925170	8890	8890	8890	8890	0
204	20230724	153600	68925170	8890	8890	8890	8890	0
205	20230724	153500	68925170	8890	8890	8890	8890	0
206	20230724	153400	68925170	8890	8890	8890	8890	0
207	20230724	153300	68925170	8890	8890	8890	8890	0
208	20230724	153200	68925170	8890	8890	8890	8890	0
209	20230724	153100	68925170	8890	8890	8890	8890	0
210	20230724	153000	68925170	8890	8890	8890	8890	389
211	20230724	152900	65466960	8950	8950	8950	8950	0
212	20230724	152800	65466960	8950	8950	8950	8950	0
213	20230724	152700	65466960	8950	8950	8950	8950	0
214	20230724	152600	65466960	8950	8950	8950	8950	0
215	20230724	152500	65466960	8950	8950	8950	8950	0
216	20230724	152400	65466960	8950	8950	8950	8950	0
217	20230724	152300	65466960	8950	8950	8950	8950	0
218	20230724	152200	65466960	8950	8950	8950	8950	0
219	20230724	152100	65466960	8950	8950	8950	8950	0
220	20230724	152000	65466960	8950	8950	8950	8950	0
221	20230724	151900	65466960	8950	8950	8950	8950	0
222	20230724	151800	65466960	8950	8950	8950	8950	0
223	20230724	151700	65466960	8950	8950	8950	8950	20
224	20230724	151600	65287960	8950	8950	8950	8950	0
225	20230724	151500	65287960	8950	8950	8950	8950	1
226	20230724	151400	65279010	8950	8950	8950	8950	11
227	20230724	151300	65180560	8930	8930	8930	8930	12
228	20230724	151200	65073400	8930	8930	8930	8930	0
229	20230724	151100	65073400	8930	8930	8930	8930	0
230	20230724	151000	65073400	8930	8940	8940	8930	3
231	20230724	150900	65046590	8950	8950	8950	8950	0
232	20230724	150800	65046590	8950	8970	8970	8950	142
233	20230724	150700	63774920	9000	9000	9000	9000	0
234	20230724	150600	63774920	9000	9000	9000	9000	0
235	20230724	150500	63774920	9000	9000	9000	9000	0
236	20230724	150400	63774920	9000	9000	9000	9000	0
237	20230724	150300	63774920	9000	9000	9000	9000	0
238	20230724	150200	63774920	9000	9000	9000	9000	1
239	20230724	150100	63765920	8970	8970	8970	8970	0
240	20230724	150000	63765920	8970	8970	8970	8970	0
241	20230724	145900	63765920	8970	8970	8970	8970	10
242	20230724	145800	63676220	8950	8950	8950	8950	0
243	20230724	145700	63676220	8950	8950	8950	8950	0
244	20230724	145600	63676220	8950	8950	8950	8950	0
245	20230724	145500	63676220	8950	8950	8950	8950	0
246	20230724	145400	63676220	8950	8950	8950	8950	0
247	20230724	145300	63676220	8950	8950	8950	8950	0
248	20230724	145200	63676220	8950	8950	8950	8950	0
249	20230724	145100	63676220	8950	8950	8950	8950	0
250	20230724	145000	63676220	8950	8950	8950	8950	0
251	20230724	144900	63676220	8950	8950	8950	8950	0
252	20230724	144800	63676220	8950	8950	8950	8950	0
253	20230724	144700	63676220	8950	8950	8950	8950	2
254	20230724	144600	63658320	8950	8950	8950	8950	0
255	20230724	144500	63658320	8950	8950	8950	8950	0
256	20230724	144400	63658320	8950	8950	8950	8950	0
257	20230724	144300	63658320	8950	8950	8950	8950	0
258	20230724	144200	63658320	8950	8950	8950	8950	3
259	20230724	144100	63631470	8950	8950	8950	8950	0
260	20230724	144000	63631470	8950	8950	8950	8950	0
261	20230724	143900	63631470	8950	8950	8950	8950	0
262	20230724	143800	63631470	8950	8950	8950	8950	0
263	20230724	143700	63631470	8950	8950	8950	8950	1
264	20230724	143600	63622520	8960	8960	8960	8960	1
265	20230724	143500	63613560	8930	8930	8930	8930	0
266	20230724	143400	63613560	8930	8930	8930	8930	0
267	20230724	143300	63613560	8930	8930	8930	8930	0
268	20230724	143200	63613560	8930	8930	8930	8930	0
269	20230724	143100	63613560	8930	8930	8930	8930	0
270	20230724	143000	63613560	8930	8930	8930	8930	0
271	20230724	142900	63613560	8930	8930	8930	8930	0
272	20230724	142800	63613560	8930	8930	8930	8930	0
273	20230724	142700	63613560	8930	8930	8930	8930	0
274	20230724	142600	63613560	8930	8930	8930	8930	0
275	20230724	142500	63613560	8930	8930	8930	8930	0
276	20230724	142400	63613560	8930	8970	8970	8930	50
277	20230724	142300	63166790	9010	9010	9010	9010	0
278	20230724	142200	63166790	9010	9010	9010	9010	0
279	20230724	142100	63166790	9010	9010	9010	9010	0
280	20230724	142000	63166790	9010	9010	9010	9010	0
281	20230724	141900	63166790	9010	9010	9010	9010	0
282	20230724	141800	63166790	9010	8990	9010	8990	100
283	20230724	141700	62267090	8990	8990	8990	8990	0
284	20230724	141600	62267090	8990	8990	8990	8990	120
285	20230724	141500	61188290	8990	8990	8990	8990	0
286	20230724	141400	61188290	8990	8970	8990	8970	10
287	20230724	141300	61098410	8970	8970	8970	8970	0
288	20230724	141200	61098410	8970	8970	8970	8970	0
289	20230724	141100	61098410	8970	8970	8970	8970	0
290	20230724	141000	61098410	8970	8970	8970	8970	0
291	20230724	140900	61098410	8970	8970	8970	8970	0
292	20230724	140800	61098410	8970	8970	8970	8970	0
293	20230724	140700	61098410	8970	8970	8970	8970	0
294	20230724	140600	61098410	8970	8970	8970	8970	2
295	20230724	140500	61080470	8970	8970	8970	8970	0
296	20230724	140400	61080470	8970	8970	8970	8970	2
297	20230724	140300	61062530	8930	8930	8930	8930	0
298	20230724	140200	61062530	8930	8930	8930	8930	0
299	20230724	140100	61062530	8930	8930	8930	8930	0
300	20230724	140000	61062530	8930	8930	8930	8930	0
301	20230724	135900	61062530	8930	8930	8930	8930	0
302	20230724	135800	61062530	8930	8930	8930	8930	4
303	20230724	135700	61026810	8950	8950	8950	8950	0
304	20230724	135600	61026810	8950	8950	8950	8950	0
305	20230724	135500	61026810	8950	8950	8950	8950	0
306	20230724	135400	61026810	8950	8950	8950	8950	4
307	20230724	135300	60991010	8940	8940	8940	8940	0
308	20230724	135200	60991010	8940	8940	8940	8940	0
309	20230724	135100	60991010	8940	8940	8940	8940	30
310	20230724	135000	60722810	8910	8910	8910	8910	0
311	20230724	134900	60722810	8910	8910	8910	8910	0
312	20230724	134800	60722810	8910	8910	8910	8910	10
313	20230724	134700	60633710	8910	8910	8910	8910	0
314	20230724	134600	60633710	8910	8910	8910	8910	0
315	20230724	134500	60633710	8910	8910	8910	8910	1
316	20230724	134400	60624800	8900	8900	8900	8900	0
317	20230724	134300	60624800	8900	8900	8900	8900	0
318	20230724	134200	60624800	8900	8900	8900	8900	0
319	20230724	134100	60624800	8900	8900	8900	8900	0
320	20230724	134000	60624800	8900	8900	8900	8900	0
321	20230724	133900	60624800	8900	8900	8900	8900	0
322	20230724	133800	60624800	8900	8900	8900	8900	0
323	20230724	133700	60624800	8900	8900	8900	8900	0
324	20230724	133600	60624800	8900	8900	8900	8900	0
325	20230724	133500	60624800	8900	8900	8900	8900	0
326	20230724	133400	60624800	8900	8900	8900	8900	10
327	20230724	133300	60535800	8930	8930	8930	8930	0
328	20230724	133200	60535800	8930	8930	8930	8930	0
329	20230724	133100	60535800	8930	8930	8930	8930	0
330	20230724	133000	60535800	8930	8930	8930	8930	0
331	20230724	132900	60535800	8930	8930	8930	8930	0
332	20230724	132800	60535800	8930	8930	8930	8930	0
333	20230724	132700	60535800	8930	8930	8930	8930	0
334	20230724	132600	60535800	8930	8930	8930	8930	0
335	20230724	132500	60535800	8930	8930	8930	8930	3
336	20230724	132400	60509010	8900	8900	8900	8900	0
337	20230724	132300	60509010	8900	8900	8900	8900	0
338	20230724	132200	60509010	8900	8900	8900	8900	57
339	20230724	132100	60001710	8930	8930	8930	8930	0
340	20230724	132000	60001710	8930	8930	8930	8930	0
341	20230724	131900	60001710	8930	8930	8930	8930	0
342	20230724	131800	60001710	8930	8930	8930	8930	0
343	20230724	131700	60001710	8930	8930	8930	8930	10
344	20230724	131600	59912410	8930	8930	8930	8930	0
345	20230724	131500	59912410	8930	8930	8930	8930	0
346	20230724	131400	59912410	8930	8930	8930	8930	0
347	20230724	131300	59912410	8930	8930	8930	8930	0
348	20230724	131200	59912410	8930	8930	8930	8930	0
349	20230724	131100	59912410	8930	8930	8930	8930	0
350	20230724	131000	59912410	8930	8930	8930	8930	0
351	20230724	130900	59912410	8930	8930	8930	8930	0
352	20230724	130800	59912410	8930	8930	8930	8930	0
353	20230724	130700	59912410	8930	8930	8930	8930	0
354	20230724	130600	59912410	8930	8930	8930	8930	0
355	20230724	130500	59912410	8930	8930	8930	8930	0
356	20230724	130400	59912410	8930	8930	8930	8930	0
357	20230724	130300	59912410	8930	8930	8930	8930	0
358	20230724	130200	59912410	8930	8930	8930	8930	0
359	20230724	130100	59912410	8930	8930	8930	8930	0
360	20230724	130000	59912410	8930	8930	8930	8930	1
361	20230724	125900	59903480	8930	8930	8930	8930	0
362	20230724	125800	59903480	8930	8930	8930	8930	0
363	20230724	125700	59903480	8930	8930	8930	8930	0
364	20230724	125600	59903480	8930	8930	8930	8930	4
365	20230724	125500	59867760	8900	8900	8900	8900	0
366	20230724	125400	59867760	8900	8900	8900	8900	0
367	20230724	125300	59867760	8900	8900	8900	8900	0
368	20230724	125200	59867760	8900	8900	8900	8900	67
369	20230724	125100	59271460	8900	8900	8900	8900	0
370	20230724	125000	59271460	8900	8900	8900	8900	0
371	20230724	124900	59271460	8900	8900	8900	8900	0
372	20230724	124800	59271460	8900	8900	8900	8900	0
373	20230724	124700	59271460	8900	8900	8900	8900	20
374	20230724	124600	59093460	8960	8960	8960	8960	0
375	20230724	124500	59093460	8960	8960	8960	8960	0
376	20230724	124400	59093460	8960	8960	8960	8960	0
377	20230724	124300	59093460	8960	8960	8960	8960	0
378	20230724	124200	59093460	8960	8960	8960	8960	0
379	20230724	124100	59093460	8960	8960	8960	8960	0
380	20230724	124000	59093460	8960	8960	8960	8960	0
381	20230724	123900	59093460	8960	8960	8960	8960	0
382	20230724	123800	59093460	8960	8960	8960	8960	0
383	20230724	123700	59093460	8960	8960	8960	8960	0
384	20230724	123600	59093460	8960	8960	8960	8960	0
385	20230724	123500	59093460	8960	8930	8960	8930	240
386	20230724	123400	56943740	8900	8900	8900	8900	0
387	20230724	123300	56943740	8900	8900	8900	8900	0
388	20230724	123200	56943740	8900	8900	8900	8900	0
389	20230724	123100	56943740	8900	8900	8900	8900	0
390	20230724	123000	56943740	8900	8900	8900	8900	3
391	20230724	122900	56917040	8920	8920	8920	8920	0
392	20230724	122800	56917040	8920	8920	8920	8920	0
393	20230724	122700	56917040	8920	8920	8920	8920	4
394	20230724	122600	56881360	8940	8940	8940	8940	0
395	20230724	122500	56881360	8940	8940	8940	8940	0
396	20230724	122400	56881360	8940	8940	8940	8940	0
397	20230724	122300	56881360	8940	8940	8940	8940	0
398	20230724	122200	56881360	8940	8940	8940	8940	0
399	20230724	122100	56881360	8940	8940	8940	8940	0
400	20230724	122000	56881360	8940	8940	8940	8940	18
401	20230724	121900	56720440	8940	8940	8940	8940	0
402	20230724	121800	56720440	8940	8940	8940	8940	0
403	20230724	121700	56720440	8940	8940	8940	8940	0
404	20230724	121600	56720440	8940	8940	8940	8940	0
405	20230724	121500	56720440	8940	8940	8940	8940	0
406	20230724	121400	56720440	8940	8940	8940	8940	0
407	20230724	121300	56720440	8940	8940	8940	8940	0
408	20230724	121200	56720440	8940	8940	8940	8940	0
409	20230724	121100	56720440	8940	8900	8940	8900	96
410	20230724	121000	55863340	8890	8890	8890	8890	0
411	20230724	120900	55863340	8890	8890	8890	8890	0
412	20230724	120800	55863340	8890	8890	8890	8890	21
413	20230724	120700	55676650	8900	8900	8900	8900	0
414	20230724	120600	55676650	8900	8900	8900	8900	0
415	20230724	120500	55676650	8900	8900	8900	8900	0
416	20230724	120400	55676650	8900	8900	8900	8900	0
417	20230724	120300	55676650	8900	8900	8900	8900	10
418	20230724	120200	55587650	8900	8900	8900	8900	0
419	20230724	120100	55587650	8900	8900	8900	8900	0
420	20230724	120000	55587650	8900	8900	8900	8900	0
421	20230724	115900	55587650	8900	8900	8900	8900	5
422	20230724	115800	55543150	8890	8890	8890	8890	0
423	20230724	115700	55543150	8890	8890	8890	8890	0
424	20230724	115600	55543150	8890	8890	8890	8890	0
425	20230724	115500	55543150	8890	8890	8890	8890	0
426	20230724	115400	55543150	8890	8890	8890	8890	0
427	20230724	115300	55543150	8890	8890	8890	8890	0
428	20230724	115200	55543150	8890	8890	8890	8890	9
429	20230724	115100	55463140	8890	8890	8890	8890	0
430	20230724	115000	55463140	8890	8890	8890	8890	65
431	20230724	114900	54885290	8890	8890	8890	8890	0
432	20230724	114800	54885290	8890	8890	8890	8890	0
433	20230724	114700	54885290	8890	8890	8890	8890	0
434	20230724	114600	54885290	8890	8890	8890	8890	4
435	20230724	114500	54849730	8890	8890	8890	8890	0
436	20230724	114400	54849730	8890	8890	8890	8890	0
437	20230724	114300	54849730	8890	8890	8890	8890	0
438	20230724	114200	54849730	8890	8890	8890	8890	2
439	20230724	114100	54831950	8890	8890	8890	8890	9
440	20230724	114000	54751940	8900	8900	8900	8900	0
441	20230724	113900	54751940	8900	8900	8900	8900	92
442	20230724	113800	53933140	8900	8900	8900	8900	0
443	20230724	113700	53933140	8900	8900	8900	8900	0
444	20230724	113600	53933140	8900	8910	8910	8900	204
445	20230724	113500	52117170	8910	8910	8910	8910	0
446	20230724	113400	52117170	8910	8910	8910	8910	8
447	20230724	113300	52045890	8920	8920	8920	8920	0
448	20230724	113200	52045890	8920	8920	8920	8920	0
449	20230724	113100	52045890	8920	8920	8920	8920	11
450	20230724	113000	51947770	8930	8930	8930	8930	0
451	20230724	112900	51947770	8930	8930	8930	8930	0
452	20230724	112800	51947770	8930	8930	8930	8930	0
453	20230724	112700	51947770	8930	8930	8930	8930	0
454	20230724	112600	51947770	8930	8930	8930	8930	0
455	20230724	112500	51947770	8930	8930	8930	8930	0
456	20230724	112400	51947770	8930	8930	8930	8930	0
457	20230724	112300	51947770	8930	8930	8930	8930	0
458	20230724	112200	51947770	8930	8930	8930	8930	26
459	20230724	112100	51715590	8930	8930	8930	8930	5
460	20230724	112000	51670940	8940	8940	8940	8940	1
461	20230724	111900	51662000	8930	8930	8930	8930	0
462	20230724	111800	51662000	8930	8930	8930	8930	2
463	20230724	111700	51644140	8940	8940	8940	8940	0
464	20230724	111600	51644140	8940	8940	8940	8940	4
465	20230724	111500	51608380	8940	8940	8940	8940	1
466	20230724	111400	51599440	8940	8940	8940	8940	0
467	20230724	111300	51599440	8940	8940	8940	8940	0
468	20230724	111200	51599440	8940	8940	8940	8940	0
469	20230724	111100	51599440	8940	8940	8940	8940	49
470	20230724	111000	51161380	8940	8940	8940	8940	0
471	20230724	110900	51161380	8940	8940	8940	8940	0
472	20230724	110800	51161380	8940	8940	8940	8940	3
473	20230724	110700	51134560	8940	8940	8940	8940	5
474	20230724	110600	51089860	8940	8940	8940	8940	3
475	20230724	110500	51063040	8950	8950	8950	8950	18
476	20230724	110400	50901940	8950	8960	8960	8950	5
477	20230724	110300	50857170	8960	8960	8960	8950	17
478	20230724	110200	50704860	8960	8960	8960	8960	0
479	20230724	110100	50704860	8960	8960	8960	8960	20
480	20230724	110000	50525660	8950	8950	8950	8950	3
481	20230724	105900	50498810	8950	8950	8950	8950	0
482	20230724	105800	50498810	8950	8950	8950	8950	0
483	20230724	105700	50498810	8950	8950	8950	8950	0
484	20230724	105600	50498810	8950	8950	8950	8950	4
485	20230724	105500	50463010	8960	8960	8960	8960	0
486	20230724	105400	50463010	8960	8960	8960	8960	0
487	20230724	105300	50463010	8960	8960	8960	8960	0
488	20230724	105200	50463010	8960	8960	8960	8960	0
489	20230724	105100	50463010	8960	8960	8960	8960	3
490	20230724	105000	50436130	8960	8960	8960	8960	0
491	20230724	104900	50436130	8960	8960	8960	8960	0
492	20230724	104800	50436130	8960	8960	8960	8960	0
493	20230724	104700	50436130	8960	8960	8960	8960	3
494	20230724	104600	50409250	8960	8960	8960	8960	1
495	20230724	104500	50400290	8960	8960	8960	8960	0
496	20230724	104400	50400290	8960	8960	8960	8960	0
497	20230724	104300	50400290	8960	8960	8960	8960	9
498	20230724	104200	50319650	8950	8950	8950	8950	4
499	20230724	104100	50283850	8960	8960	8960	8960	0
500	20230724	104000	50283850	8960	8910	8960	8900	598
501	20230724	103900	44957600	8910	8980	8980	8910	121
502	20230724	103800	43876480	8990	8990	8990	8990	0
503	20230724	103700	43876480	8990	8990	8990	8990	0
504	20230724	103600	43876480	8990	8990	8990	8990	1
505	20230724	103500	43867490	8990	8990	8990	8990	50
506	20230724	103400	43417990	8990	8990	8990	8990	0
507	20230724	103300	43417990	8990	8990	8990	8990	0
508	20230724	103200	43417990	8990	8990	8990	8990	0
509	20230724	103100	43417990	8990	8990	8990	8990	4
510	20230724	103000	43382030	8990	8990	8990	8990	0
511	20230724	102900	43382030	8990	8990	8990	8990	0
512	20230724	102800	43382030	8990	8990	8990	8990	58
513	20230724	102700	42860610	8990	8990	8990	8990	6
514	20230724	102600	42806670	8990	8990	8990	8990	0
515	20230724	102500	42806670	8990	8990	8990	8990	0
516	20230724	102400	42806670	8990	8990	8990	8990	0
517	20230724	102300	42806670	8990	8990	8990	8990	0
518	20230724	102200	42806670	8990	8990	8990	8990	10
519	20230724	102100	42716770	8990	8990	8990	8990	0
520	20230724	102000	42716770	8990	8990	8990	8990	8
521	20230724	101900	42644850	8990	8990	8990	8990	1
522	20230724	101800	42635860	8960	8960	8960	8960	0
523	20230724	101700	42635860	8960	8960	8960	8960	0
524	20230724	101600	42635860	8960	8960	8960	8960	0
525	20230724	101500	42635860	8960	8960	8960	8960	8
526	20230724	101400	42564180	8950	8950	8950	8950	5
527	20230724	101300	42519430	8960	8960	8960	8960	0
528	20230724	101200	42519430	8960	8960	8960	8960	0
529	20230724	101100	42519430	8960	8960	8960	8960	1
530	20230724	101000	42510470	8960	8960	8960	8960	22
531	20230724	100900	42313350	8960	8960	8960	8960	20
532	20230724	100800	42134150	8960	8960	8960	8960	0
533	20230724	100700	42134150	8960	8990	8990	8900	1194
534	20230724	100600	31464200	8990	9000	9000	8990	23
535	20230724	100500	31257420	9010	9010	9010	9010	0
536	20230724	100400	31257420	9010	9010	9010	9010	0
537	20230724	100300	31257420	9010	9010	9010	9010	0
538	20230724	100200	31257420	9010	9010	9010	9010	0
539	20230724	100100	31257420	9010	9000	9010	9000	38
540	20230724	100000	30915090	9000	9000	9000	9000	10
541	20230724	095900	30825090	9000	9000	9000	9000	4
542	20230724	095800	30789090	9000	9020	9020	9000	449
543	20230724	095700	26742690	9020	9030	9030	9020	375
544	20230724	095600	23360150	9030	9050	9050	9030	251
545	20230724	095500	21091720	9050	9050	9050	9050	1
546	20230724	095400	21082670	9050	9050	9050	9050	0
547	20230724	095300	21082670	9050	9050	9050	9050	3
548	20230724	095200	21055520	9050	9050	9050	9050	0
549	20230724	095100	21055520	9050	9050	9050	9050	0
550	20230724	095000	21055520	9050	9050	9050	9050	6
551	20230724	094900	21001220	9050	9050	9050	9050	0
552	20230724	094800	21001220	9050	9050	9050	9050	0
553	20230724	094700	21001220	9050	9050	9050	9050	0
554	20230724	094600	21001220	9050	9050	9050	9050	0
555	20230724	094500	21001220	9050	9050	9050	9050	44
556	20230724	094400	20603020	9050	9050	9050	9050	0
557	20230724	094300	20603020	9050	9050	9050	9050	2
558	20230724	094200	20584920	9040	9040	9040	9040	4
559	20230724	094100	20548760	9040	9040	9040	9040	0
560	20230724	094000	20548760	9040	9040	9040	9040	0
561	20230724	093900	20548760	9040	9040	9040	9040	0
562	20230724	093800	20548760	9040	9040	9040	9040	249
563	20230724	093700	18297800	9040	9040	9040	9040	2
564	20230724	093600	18279720	9030	9030	9030	9030	4
565	20230724	093500	18243600	9030	9030	9030	9030	0
566	20230724	093400	18243600	9030	9030	9030	9030	0
567	20230724	093300	18243600	9030	9030	9030	9030	138
568	20230724	093200	16997460	9040	9030	9040	9030	5
569	20230724	093100	16952300	9030	9030	9030	9030	44
570	20230724	093000	16554980	9030	9040	9040	9030	32
571	20230724	092900	16265980	9040	9040	9040	9040	1
572	20230724	092800	16256940	9030	9030	9030	9030	4
573	20230724	092700	16220820	9040	9030	9040	9030	105
574	20230724	092600	15271670	9030	9030	9030	9030	4
575	20230724	092500	15235550	9030	9030	9030	9030	4
576	20230724	092400	15199430	9030	9040	9040	9030	446
577	20230724	092300	11167680	9040	9040	9040	9040	0
578	20230724	092200	11167680	9040	9040	9040	9040	0
579	20230724	092100	11167680	9040	9040	9040	9040	5
580	20230724	092000	11122480	9050	9050	9050	9050	62
581	20230724	091900	10561380	9040	9040	9040	9040	0
582	20230724	091800	10561380	9040	9040	9040	9040	0
583	20230724	091700	10561380	9040	9040	9040	9040	6
584	20230724	091600	10507140	9050	9050	9050	9050	200
585	20230724	091500	8697140	9050	9050	9050	9050	15
586	20230724	091400	8561390	9050	9050	9050	9050	0
587	20230724	091300	8561390	9050	9050	9050	9050	12
588	20230724	091200	8452790	9050	9060	9060	9050	132
589	20230724	091100	7258120	9050	9050	9050	9050	0
590	20230724	091000	7258120	9050	9100	9100	9050	316
591	20230724	090900	4397770	9040	9040	9040	9040	0
592	20230724	090800	4397770	9040	9040	9040	9040	0
593	20230724	090700	4397770	9040	9040	9040	9040	0
594	20230724	090600	4397770	9040	9050	9050	9040	52
595	20230724	090500	3927680	9050	9040	9050	9040	31
596	20230724	090400	3647390	9040	9040	9040	9040	6
597	20230724	090300	3593150	9070	9070	9070	9070	66
598	20230724	090200	2994530	9070	9090	9090	9070	33
599	20230724	090100	2694580	9100	9100	9100	9100	80
600	20230724	090000	1966580	9100	9100	9130	9100	216