KissMeData/225190/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	201500	160986790	9600	9600	9600	9600	460
3	20230724	201400	160986790	9600	9600	9600	9600	0
4	20230724	201300	160986790	9600	9600	9600	9600	0
5	20230724	201200	160986790	9600	9600	9600	9600	0
6	20230724	201100	160986790	9600	9600	9600	9600	0
7	20230724	201000	160986790	9600	9600	9600	9600	0
8	20230724	200900	160986790	9600	9600	9600	9600	0
9	20230724	200800	160986790	9600	9600	9600	9600	0
10	20230724	200700	160986790	9600	9600	9600	9600	0
11	20230724	200600	160986790	9600	9600	9600	9600	0
12	20230724	200500	160986790	9600	9600	9600	9600	0
13	20230724	200400	160986790	9600	9600	9600	9600	0
14	20230724	200300	160986790	9600	9600	9600	9600	0
15	20230724	200200	160986790	9600	9600	9600	9600	0
16	20230724	200100	160986790	9600	9600	9600	9600	0
17	20230724	200000	160986790	9600	9600	9600	9600	0
18	20230724	195900	160986790	9600	9600	9600	9600	0
19	20230724	195800	160986790	9600	9600	9600	9600	0
20	20230724	195700	160986790	9600	9600	9600	9600	0
21	20230724	195600	160986790	9600	9600	9600	9600	0
22	20230724	195500	160986790	9600	9600	9600	9600	0
23	20230724	195400	160986790	9600	9600	9600	9600	0
24	20230724	195300	160986790	9600	9600	9600	9600	0
25	20230724	195200	160986790	9600	9600	9600	9600	0
26	20230724	195100	160986790	9600	9600	9600	9600	0
27	20230724	195000	160986790	9600	9600	9600	9600	0
28	20230724	194900	160986790	9600	9600	9600	9600	0
29	20230724	194800	160986790	9600	9600	9600	9600	0
30	20230724	194700	160986790	9600	9600	9600	9600	0
31	20230724	194600	160986790	9600	9600	9600	9600	0
32	20230724	194500	160986790	9600	9600	9600	9600	460
33	20230724	194400	160986790	9600	9600	9600	9600	0
34	20230724	194300	160986790	9600	9600	9600	9600	0
35	20230724	194200	160986790	9600	9600	9600	9600	0
36	20230724	194100	160986790	9600	9600	9600	9600	0
37	20230724	194000	160986790	9600	9600	9600	9600	0
38	20230724	193900	160986790	9600	9600	9600	9600	0
39	20230724	193800	160986790	9600	9600	9600	9600	0
40	20230724	193700	160986790	9600	9600	9600	9600	0
41	20230724	193600	160986790	9600	9600	9600	9600	0
42	20230724	193500	160986790	9600	9600	9600	9600	0
43	20230724	193400	160986790	9600	9600	9600	9600	0
44	20230724	193300	160986790	9600	9600	9600	9600	0
45	20230724	193200	160986790	9600	9600	9600	9600	0
46	20230724	193100	160986790	9600	9600	9600	9600	0
47	20230724	193000	160986790	9600	9600	9600	9600	0
48	20230724	192900	160986790	9600	9600	9600	9600	0
49	20230724	192800	160986790	9600	9600	9600	9600	0
50	20230724	192700	160986790	9600	9600	9600	9600	0
51	20230724	192600	160986790	9600	9600	9600	9600	0
52	20230724	192500	160986790	9600	9600	9600	9600	0
53	20230724	192400	160986790	9600	9600	9600	9600	0
54	20230724	192300	160986790	9600	9600	9600	9600	0
55	20230724	192200	160986790	9600	9600	9600	9600	0
56	20230724	192100	160986790	9600	9600	9600	9600	0
57	20230724	192000	160986790	9600	9600	9600	9600	0
58	20230724	191900	160986790	9600	9600	9600	9600	0
59	20230724	191800	160986790	9600	9600	9600	9600	0
60	20230724	191700	160986790	9600	9600	9600	9600	0
61	20230724	191600	160986790	9600	9600	9600	9600	0
62	20230724	191500	160986790	9600	9600	9600	9600	460
63	20230724	191400	160986790	9600	9600	9600	9600	0
64	20230724	191300	160986790	9600	9600	9600	9600	0
65	20230724	191200	160986790	9600	9600	9600	9600	0
66	20230724	191100	160986790	9600	9600	9600	9600	0
67	20230724	191000	160986790	9600	9600	9600	9600	0
68	20230724	190900	160986790	9600	9600	9600	9600	0
69	20230724	190800	160986790	9600	9600	9600	9600	0
70	20230724	190700	160986790	9600	9600	9600	9600	0
71	20230724	190600	160986790	9600	9600	9600	9600	0
72	20230724	190500	160986790	9600	9600	9600	9600	0
73	20230724	190400	160986790	9600	9600	9600	9600	0
74	20230724	190300	160986790	9600	9600	9600	9600	0
75	20230724	190200	160986790	9600	9600	9600	9600	0
76	20230724	190100	160986790	9600	9600	9600	9600	0
77	20230724	190000	160986790	9600	9600	9600	9600	0
78	20230724	185900	160986790	9600	9600	9600	9600	0
79	20230724	185800	160986790	9600	9600	9600	9600	0
80	20230724	185700	160986790	9600	9600	9600	9600	0
81	20230724	185600	160986790	9600	9600	9600	9600	0
82	20230724	185500	160986790	9600	9600	9600	9600	0
83	20230724	185400	160986790	9600	9600	9600	9600	0
84	20230724	185300	160986790	9600	9600	9600	9600	0
85	20230724	185200	160986790	9600	9600	9600	9600	0
86	20230724	185100	160986790	9600	9600	9600	9600	0
87	20230724	185000	160986790	9600	9600	9600	9600	0
88	20230724	184900	160986790	9600	9600	9600	9600	0
89	20230724	184800	160986790	9600	9600	9600	9600	0
90	20230724	184700	160986790	9600	9600	9600	9600	0
91	20230724	184600	160986790	9600	9600	9600	9600	0
92	20230724	184500	160986790	9600	9600	9600	9600	460
93	20230724	184400	160986790	9600	9600	9600	9600	0
94	20230724	184300	160986790	9600	9600	9600	9600	0
95	20230724	184200	160986790	9600	9600	9600	9600	0
96	20230724	184100	160986790	9600	9600	9600	9600	0
97	20230724	184000	160986790	9600	9600	9600	9600	0
98	20230724	183900	160986790	9600	9600	9600	9600	0
99	20230724	183800	160986790	9600	9600	9600	9600	0
100	20230724	183700	160986790	9600	9600	9600	9600	0
101	20230724	183600	160986790	9600	9600	9600	9600	0
102	20230724	183500	160986790	9600	9600	9600	9600	0
103	20230724	183400	160986790	9600	9600	9600	9600	0
104	20230724	183300	160986790	9600	9600	9600	9600	0
105	20230724	183200	160986790	9600	9600	9600	9600	0
106	20230724	183100	160986790	9600	9600	9600	9600	0
107	20230724	183000	160986790	9600	9600	9600	9600	0
108	20230724	182900	160986790	9600	9600	9600	9600	0
109	20230724	182800	160986790	9600	9600	9600	9600	0
110	20230724	182700	160986790	9600	9600	9600	9600	0
111	20230724	182600	160986790	9600	9600	9600	9600	0
112	20230724	182500	160986790	9600	9600	9600	9600	0
113	20230724	182400	160986790	9600	9600	9600	9600	0
114	20230724	182300	160986790	9600	9600	9600	9600	0
115	20230724	182200	160986790	9600	9600	9600	9600	0
116	20230724	182100	160986790	9600	9600	9600	9600	0
117	20230724	182000	160986790	9600	9600	9600	9600	0
118	20230724	181900	160986790	9600	9600	9600	9600	0
119	20230724	181800	160986790	9600	9600	9600	9600	0
120	20230724	181700	160986790	9600	9600	9600	9600	0
121	20230724	181600	160986790	9600	9600	9600	9600	0
122	20230724	181500	160986790	9600	9600	9600	9600	460
123	20230724	181400	160986790	9600	9600	9600	9600	0
124	20230724	181300	160986790	9600	9600	9600	9600	0
125	20230724	181200	160986790	9600	9600	9600	9600	0
126	20230724	181100	160986790	9600	9600	9600	9600	0
127	20230724	181000	160986790	9600	9600	9600	9600	0
128	20230724	180900	160986790	9600	9600	9600	9600	0
129	20230724	180800	160986790	9600	9600	9600	9600	0
130	20230724	180700	160986790	9600	9600	9600	9600	0
131	20230724	180600	160986790	9600	9600	9600	9600	0
132	20230724	180500	160986790	9600	9600	9600	9600	0
133	20230724	180400	160986790	9600	9600	9600	9600	0
134	20230724	180300	160986790	9600	9600	9600	9600	0
135	20230724	180200	160986790	9600	9600	9600	9600	0
136	20230724	180100	160986790	9600	9600	9600	9600	0
137	20230724	180000	160986790	9600	9600	9600	9600	0
138	20230724	175900	160986790	9600	9600	9600	9600	0
139	20230724	175800	160986790	9600	9600	9600	9600	0
140	20230724	175700	160986790	9600	9600	9600	9600	0
141	20230724	175600	160986790	9600	9600	9600	9600	0
142	20230724	175500	160986790	9600	9600	9600	9600	0
143	20230724	175400	160986790	9600	9600	9600	9600	0
144	20230724	175300	160986790	9600	9600	9600	9600	0
145	20230724	175200	160986790	9600	9600	9600	9600	0
146	20230724	175100	160986790	9600	9600	9600	9600	0
147	20230724	175000	160986790	9600	9600	9600	9600	0
148	20230724	174900	160986790	9600	9600	9600	9600	0
149	20230724	174800	160986790	9600	9600	9600	9600	0
150	20230724	174700	160986790	9600	9600	9600	9600	0
151	20230724	174600	160986790	9600	9600	9600	9600	0
152	20230724	174500	160986790	9600	9600	9600	9600	460
153	20230724	174400	160986790	9600	9600	9600	9600	0
154	20230724	174300	160986790	9600	9600	9600	9600	0
155	20230724	174200	160986790	9600	9600	9600	9600	0
156	20230724	174100	160986790	9600	9600	9600	9600	0
157	20230724	174000	160986790	9600	9600	9600	9600	0
158	20230724	173900	160986790	9600	9600	9600	9600	0
159	20230724	173800	160986790	9600	9600	9600	9600	0
160	20230724	173700	160986790	9600	9600	9600	9600	0
161	20230724	173600	160986790	9600	9600	9600	9600	0
162	20230724	173500	160986790	9600	9600	9600	9600	0
163	20230724	173400	160986790	9600	9600	9600	9600	0
164	20230724	173300	160986790	9600	9600	9600	9600	0
165	20230724	173200	160986790	9600	9600	9600	9600	0
166	20230724	173100	160986790	9600	9600	9600	9600	0
167	20230724	173000	160986790	9600	9600	9600	9600	0
168	20230724	172900	160986790	9600	9600	9600	9600	0
169	20230724	172800	160986790	9600	9600	9600	9600	0
170	20230724	172700	160986790	9600	9600	9600	9600	0
171	20230724	172600	160986790	9600	9600	9600	9600	0
172	20230724	172500	160986790	9600	9600	9600	9600	0
173	20230724	172400	160986790	9600	9600	9600	9600	0
174	20230724	172300	160986790	9600	9600	9600	9600	0
175	20230724	172200	160986790	9600	9600	9600	9600	0
176	20230724	172100	160986790	9600	9600	9600	9600	0
177	20230724	172000	160986790	9600	9600	9600	9600	0
178	20230724	171900	160986790	9600	9600	9600	9600	0
179	20230724	171800	160986790	9600	9600	9600	9600	0
180	20230724	171700	160986790	9600	9600	9600	9600	0
181	20230724	171600	160986790	9600	9600	9600	9600	0
182	20230724	171500	160986790	9600	9600	9600	9600	460
183	20230724	171400	160986790	9600	9600	9600	9600	0
184	20230724	171300	160986790	9600	9600	9600	9600	0
185	20230724	171200	160986790	9600	9600	9600	9600	0
186	20230724	171100	160986790	9600	9600	9600	9600	0
187	20230724	171000	160986790	9600	9600	9600	9600	0
188	20230724	170900	160986790	9600	9600	9600	9600	0
189	20230724	170800	160986790	9600	9600	9600	9600	0
190	20230724	170700	160986790	9600	9600	9600	9600	0
191	20230724	170600	160986790	9600	9600	9600	9600	0
192	20230724	170500	160986790	9600	9600	9600	9600	0
193	20230724	170400	160986790	9600	9600	9600	9600	0
194	20230724	170300	160986790	9600	9600	9600	9600	0
195	20230724	170200	160986790	9600	9600	9600	9600	0
196	20230724	170100	160986790	9600	9600	9600	9600	0
197	20230724	170000	160986790	9600	9600	9600	9600	0
198	20230724	165900	160986790	9600	9600	9600	9600	0
199	20230724	165800	160986790	9600	9600	9600	9600	0
200	20230724	165700	160986790	9600	9600	9600	9600	0
201	20230724	165600	160986790	9600	9600	9600	9600	0
202	20230724	165500	160986790	9600	9600	9600	9600	0
203	20230724	165400	160986790	9600	9600	9600	9600	0
204	20230724	165300	160986790	9600	9600	9600	9600	0
205	20230724	165200	160986790	9600	9600	9600	9600	0
206	20230724	165100	160986790	9600	9600	9600	9600	0
207	20230724	165000	160986790	9600	9600	9600	9600	0
208	20230724	164900	160986790	9600	9600	9600	9600	0
209	20230724	164800	160986790	9600	9600	9600	9600	0
210	20230724	164700	160986790	9600	9600	9600	9600	0
211	20230724	164600	160986790	9600	9600	9600	9600	0
212	20230724	164500	160986790	9600	9600	9600	9600	460
213	20230724	164400	160986790	9600	9600	9600	9600	0
214	20230724	164300	160986790	9600	9600	9600	9600	0
215	20230724	164200	160986790	9600	9600	9600	9600	0
216	20230724	164100	160986790	9600	9600	9600	9600	0
217	20230724	164000	160986790	9600	9600	9600	9600	0
218	20230724	163900	160986790	9600	9600	9600	9600	0
219	20230724	163800	160986790	9600	9600	9600	9600	0
220	20230724	163700	160986790	9600	9600	9600	9600	0
221	20230724	163600	160986790	9600	9600	9600	9600	0
222	20230724	163500	160986790	9600	9600	9600	9600	0
223	20230724	163400	160986790	9600	9600	9600	9600	0
224	20230724	163300	160986790	9600	9600	9600	9600	0
225	20230724	163200	160986790	9600	9600	9600	9600	0
226	20230724	163100	160986790	9600	9600	9600	9600	0
227	20230724	163000	160986790	9600	9600	9600	9600	0
228	20230724	162900	160986790	9600	9600	9600	9600	0
229	20230724	162800	160986790	9600	9600	9600	9600	0
230	20230724	162700	160986790	9600	9600	9600	9600	0
231	20230724	162600	160986790	9600	9600	9600	9600	0
232	20230724	162500	160986790	9600	9600	9600	9600	0
233	20230724	162400	160986790	9600	9600	9600	9600	0
234	20230724	162300	160986790	9600	9600	9600	9600	0
235	20230724	162200	160986790	9600	9600	9600	9600	0
236	20230724	162100	160986790	9600	9600	9600	9600	0
237	20230724	162000	160986790	9600	9600	9600	9600	0
238	20230724	161900	160986790	9600	9600	9600	9600	0
239	20230724	161800	160986790	9600	9600	9600	9600	0
240	20230724	161700	160986790	9600	9600	9600	9600	0
241	20230724	161600	160986790	9600	9600	9600	9600	0
242	20230724	161500	160986790	9600	9600	9600	9600	460
243	20230724	161400	160986790	9600	9600	9600	9600	0
244	20230724	161300	160986790	9600	9600	9600	9600	0
245	20230724	161200	160986790	9600	9600	9600	9600	0
246	20230724	161100	160986790	9600	9600	9600	9600	0
247	20230724	161000	160986790	9600	9600	9600	9600	0
248	20230724	160900	160986790	9600	9600	9600	9600	0
249	20230724	160800	160986790	9600	9600	9600	9600	0
250	20230724	160700	160986790	9600	9600	9600	9600	0
251	20230724	160600	160986790	9600	9600	9600	9600	0
252	20230724	160500	160986790	9600	9600	9600	9600	0
253	20230724	160400	160986790	9600	9600	9600	9600	0
254	20230724	160300	160986790	9600	9600	9600	9600	0
255	20230724	160200	160986790	9600	9600	9600	9600	0
256	20230724	160100	160986790	9600	9600	9600	9600	0
257	20230724	160000	160986790	9600	9600	9600	9600	0
258	20230724	155900	160986790	9600	9600	9600	9600	0
259	20230724	155800	160986790	9600	9600	9600	9600	0
260	20230724	155700	160986790	9600	9600	9600	9600	0
261	20230724	155600	160986790	9600	9600	9600	9600	0
262	20230724	155500	160986790	9600	9600	9600	9600	0
263	20230724	155400	160986790	9600	9600	9600	9600	0
264	20230724	155300	160986790	9600	9600	9600	9600	0
265	20230724	155200	160986790	9600	9600	9600	9600	0
266	20230724	155100	160986790	9600	9600	9600	9600	0
267	20230724	155000	160986790	9600	9600	9600	9600	0
268	20230724	154900	160986790	9600	9600	9600	9600	0
269	20230724	154800	160986790	9600	9600	9600	9600	0
270	20230724	154700	160986790	9600	9600	9600	9600	0
271	20230724	154600	160986790	9600	9600	9600	9600	0
272	20230724	154500	160986790	9600	9600	9600	9600	460
273	20230724	154400	160986790	9600	9600	9600	9600	0
274	20230724	154300	160986790	9600	9600	9600	9600	0
275	20230724	154200	160986790	9600	9600	9600	9600	0
276	20230724	154100	160986790	9600	9600	9600	9600	0
277	20230724	154000	160986790	9600	9600	9600	9600	0
278	20230724	153900	160986790	9600	9600	9600	9600	0
279	20230724	153800	160986790	9600	9600	9600	9600	0
280	20230724	153700	160986790	9600	9600	9600	9600	0
281	20230724	153600	160986790	9600	9600	9600	9600	0
282	20230724	153500	160986790	9600	9600	9600	9600	0
283	20230724	153400	160986790	9600	9600	9600	9600	0
284	20230724	153300	160986790	9600	9600	9600	9600	0
285	20230724	153200	160986790	9600	9600	9600	9600	0
286	20230724	153100	160986790	9600	9600	9600	9600	0
287	20230724	153000	160986790	9600	9600	9600	9600	460
288	20230724	152900	156570790	9640	9640	9640	9640	0
289	20230724	152800	156570790	9640	9640	9640	9640	0
290	20230724	152700	156570790	9640	9640	9640	9640	0
291	20230724	152600	156570790	9640	9640	9640	9640	0
292	20230724	152500	156570790	9640	9640	9640	9640	0
293	20230724	152400	156570790	9640	9640	9640	9640	0
294	20230724	152300	156570790	9640	9640	9640	9640	0
295	20230724	152200	156570790	9640	9640	9640	9640	0
296	20230724	152100	156570790	9640	9640	9640	9640	0
297	20230724	152000	156570790	9640	9640	9640	9640	0
298	20230724	151900	156570790	9640	9640	9640	9640	10
299	20230724	151800	156474390	9640	9640	9640	9640	0
300	20230724	151700	156474390	9640	9640	9640	9640	0
301	20230724	151600	156474390	9640	9610	9640	9610	14
302	20230724	151500	156339790	9640	9640	9640	9640	0
303	20230724	151400	156339790	9640	9600	9640	9600	2
304	20230724	151300	156320550	9610	9610	9610	9610	4
305	20230724	151200	156282110	9610	9610	9610	9610	2
306	20230724	151100	156262890	9610	9610	9610	9610	0
307	20230724	151000	156262890	9610	9610	9610	9610	6
308	20230724	150900	156205230	9600	9600	9600	9600	10
309	20230724	150800	156109230	9640	9640	9640	9640	6
310	20230724	150700	156051390	9600	9610	9610	9600	50
311	20230724	150600	155571200	9610	9610	9610	9610	1
312	20230724	150500	155561590	9610	9610	9610	9610	6
313	20230724	150400	155503930	9610	9610	9610	9610	2
314	20230724	150300	155484710	9610	9610	9610	9610	0
315	20230724	150200	155484710	9610	9610	9610	9610	11
316	20230724	150100	155379000	9640	9640	9640	9640	0
317	20230724	150000	155379000	9640	9640	9640	9640	1
318	20230724	145900	155369360	9610	9610	9610	9610	0
319	20230724	145800	155369360	9610	9610	9610	9610	0
320	20230724	145700	155369360	9610	9610	9610	9610	241
321	20230724	145600	153053350	9620	9620	9620	9620	2
322	20230724	145500	153034110	9620	9630	9630	9620	59
323	20230724	145400	152466030	9630	9630	9630	9620	73
324	20230724	145300	151763170	9630	9630	9630	9630	0
325	20230724	145200	151763170	9630	9630	9630	9630	0
326	20230724	145100	151763170	9630	9630	9630	9630	10
327	20230724	145000	151666870	9630	9630	9630	9630	0
328	20230724	144900	151666870	9630	9630	9630	9630	21
329	20230724	144800	151464640	9640	9640	9640	9640	0
330	20230724	144700	151464640	9640	9640	9640	9640	0
331	20230724	144600	151464640	9640	9640	9640	9640	0
332	20230724	144500	151464640	9640	9640	9640	9640	0
333	20230724	144400	151464640	9640	9640	9640	9640	0
334	20230724	144300	151464640	9640	9640	9640	9640	0
335	20230724	144200	151464640	9640	9640	9640	9640	1
336	20230724	144100	151455000	9640	9640	9640	9640	0
337	20230724	144000	151455000	9640	9640	9640	9640	0
338	20230724	143900	151455000	9640	9640	9640	9640	0
339	20230724	143800	151455000	9640	9640	9640	9640	0
340	20230724	143700	151455000	9640	9640	9640	9640	0
341	20230724	143600	151455000	9640	9640	9640	9640	0
342	20230724	143500	151455000	9640	9640	9640	9640	0
343	20230724	143400	151455000	9640	9640	9640	9640	0
344	20230724	143300	151455000	9640	9640	9640	9640	100
345	20230724	143200	150491000	9620	9620	9620	9620	10
346	20230724	143100	150394800	9600	9600	9600	9600	0
347	20230724	143000	150394800	9600	9600	9600	9600	0
348	20230724	142900	150394800	9600	9600	9600	9600	0
349	20230724	142800	150394800	9600	9600	9600	9600	0
350	20230724	142700	150394800	9600	9600	9600	9600	0
351	20230724	142600	150394800	9600	9600	9600	9600	0
352	20230724	142500	150394800	9600	9600	9600	9600	0
353	20230724	142400	150394800	9600	9600	9600	9600	0
354	20230724	142300	150394800	9600	9600	9600	9600	0
355	20230724	142200	150394800	9600	9600	9600	9600	0
356	20230724	142100	150394800	9600	9600	9600	9600	0
357	20230724	142000	150394800	9600	9600	9600	9600	0
358	20230724	141900	150394800	9600	9600	9600	9600	0
359	20230724	141800	150394800	9600	9600	9600	9600	0
360	20230724	141700	150394800	9600	9600	9600	9600	0
361	20230724	141600	150394800	9600	9600	9600	9600	0
362	20230724	141500	150394800	9600	9600	9600	9600	3
363	20230724	141400	150366000	9600	9600	9600	9600	0
364	20230724	141300	150366000	9600	9600	9600	9600	0
365	20230724	141200	150366000	9600	9600	9600	9600	0
366	20230724	141100	150366000	9600	9600	9600	9600	0
367	20230724	141000	150366000	9600	9600	9600	9600	0
368	20230724	140900	150366000	9600	9600	9600	9600	0
369	20230724	140800	150366000	9600	9600	9600	9600	0
370	20230724	140700	150366000	9600	9600	9600	9600	0
371	20230724	140600	150366000	9600	9600	9600	9600	0
372	20230724	140500	150366000	9600	9600	9600	9600	0
373	20230724	140400	150366000	9600	9600	9600	9600	0
374	20230724	140300	150366000	9600	9600	9600	9600	0
375	20230724	140200	150366000	9600	9600	9600	9600	0
376	20230724	140100	150366000	9600	9600	9600	9600	0
377	20230724	140000	150366000	9600	9600	9600	9600	1
378	20230724	135900	150356400	9600	9600	9600	9600	0
379	20230724	135800	150356400	9600	9600	9600	9600	0
380	20230724	135700	150356400	9600	9600	9600	9600	10
381	20230724	135600	150260400	9600	9600	9600	9600	0
382	20230724	135500	150260400	9600	9610	9610	9600	16
383	20230724	135400	150106750	9610	9610	9610	9610	0
384	20230724	135300	150106750	9610	9610	9610	9610	20
385	20230724	135200	149914550	9610	9610	9610	9610	0
386	20230724	135100	149914550	9610	9610	9610	9610	5
387	20230724	135000	149866500	9610	9610	9610	9610	0
388	20230724	134900	149866500	9610	9610	9610	9610	4
389	20230724	134800	149828060	9600	9600	9600	9600	0
390	20230724	134700	149828060	9600	9600	9600	9600	15
391	20230724	134600	149684060	9600	9600	9600	9600	20
392	20230724	134500	149492060	9610	9610	9610	9610	5
393	20230724	134400	149444010	9610	9610	9610	9610	3
394	20230724	134300	149415180	9610	9610	9610	9610	3
395	20230724	134200	149386350	9610	9620	9620	9610	58
396	20230724	134100	148828910	9620	9620	9620	9620	0
397	20230724	134000	148828910	9620	9620	9620	9620	0
398	20230724	133900	148828910	9620	9620	9620	9620	0
399	20230724	133800	148828910	9620	9620	9620	9620	5
400	20230724	133700	148780810	9620	9620	9620	9620	1
401	20230724	133600	148771190	9610	9610	9610	9610	0
402	20230724	133500	148771190	9610	9610	9610	9610	0
403	20230724	133400	148771190	9610	9610	9610	9610	0
404	20230724	133300	148771190	9610	9610	9610	9610	0
405	20230724	133200	148771190	9610	9610	9610	9610	0
406	20230724	133100	148771190	9610	9610	9610	9610	0
407	20230724	133000	148771190	9610	9610	9610	9610	8
408	20230724	132900	148694310	9600	9600	9600	9600	0
409	20230724	132800	148694310	9600	9600	9600	9600	0
410	20230724	132700	148694310	9600	9600	9600	9600	0
411	20230724	132600	148694310	9600	9600	9600	9600	0
412	20230724	132500	148694310	9600	9600	9600	9600	0
413	20230724	132400	148694310	9600	9600	9600	9600	0
414	20230724	132300	148694310	9600	9600	9600	9600	0
415	20230724	132200	148694310	9600	9600	9600	9600	0
416	20230724	132100	148694310	9600	9600	9600	9600	1
417	20230724	132000	148684710	9580	9580	9580	9580	0
418	20230724	131900	148684710	9580	9580	9580	9580	0
419	20230724	131800	148684710	9580	9600	9600	9580	342
420	20230724	131700	145407100	9590	9590	9590	9590	0
421	20230724	131600	145407100	9590	9590	9590	9590	14
422	20230724	131500	145272840	9590	9600	9600	9590	100
423	20230724	131400	144313830	9590	9590	9590	9590	0
424	20230724	131300	144313830	9590	9590	9590	9590	0
425	20230724	131200	144313830	9590	9590	9590	9590	0
426	20230724	131100	144313830	9590	9590	9590	9590	0
427	20230724	131000	144313830	9590	9590	9590	9590	0
428	20230724	130900	144313830	9590	9590	9590	9590	0
429	20230724	130800	144313830	9590	9590	9590	9590	0
430	20230724	130700	144313830	9590	9590	9590	9590	50
431	20230724	130600	143834330	9610	9610	9610	9610	0
432	20230724	130500	143834330	9610	9610	9610	9610	0
433	20230724	130400	143834330	9610	9610	9610	9610	0
434	20230724	130300	143834330	9610	9610	9610	9610	0
435	20230724	130200	143834330	9610	9610	9610	9610	2
436	20230724	130100	143815110	9590	9590	9590	9590	5
437	20230724	130000	143767160	9610	9610	9610	9610	1
438	20230724	125900	143757550	9580	9580	9580	9580	0
439	20230724	125800	143757550	9580	9590	9590	9580	130
440	20230724	125700	142511130	9590	9590	9590	9590	2
441	20230724	125600	142491950	9590	9590	9590	9590	3
442	20230724	125500	142463180	9600	9600	9600	9600	0
443	20230724	125400	142463180	9600	9600	9600	9600	0
444	20230724	125300	142463180	9600	9600	9600	9600	1
445	20230724	125200	142453580	9600	9610	9610	9600	95
446	20230724	125100	141541570	9610	9610	9610	9610	1
447	20230724	125000	141531960	9610	9610	9610	9610	0
448	20230724	124900	141531960	9610	9610	9610	9610	0
449	20230724	124800	141531960	9610	9610	9610	9610	10
450	20230724	124700	141435860	9600	9600	9600	9600	11
451	20230724	124600	141330260	9600	9600	9600	9600	0
452	20230724	124500	141330260	9600	9600	9600	9600	0
453	20230724	124400	141330260	9600	9600	9600	9600	0
454	20230724	124300	141330260	9600	9600	9600	9600	7
455	20230724	124200	141263060	9600	9600	9600	9600	40
456	20230724	124100	140879060	9580	9580	9580	9580	0
457	20230724	124000	140879060	9580	9580	9580	9580	0
458	20230724	123900	140879060	9580	9590	9590	9580	10
459	20230724	123800	140783250	9580	9580	9580	9580	0
460	20230724	123700	140783250	9580	9580	9580	9580	0
461	20230724	123600	140783250	9580	9580	9580	9580	0
462	20230724	123500	140783250	9580	9580	9580	9580	0
463	20230724	123400	140783250	9580	9580	9580	9580	0
464	20230724	123300	140783250	9580	9590	9590	9580	100
465	20230724	123200	139825040	9600	9600	9600	9600	2
466	20230724	123100	139805840	9590	9590	9590	9590	2
467	20230724	123000	139786660	9590	9580	9590	9580	22
468	20230724	122900	139575880	9580	9580	9580	9580	45
469	20230724	122800	139144780	9580	9590	9590	9580	163
470	20230724	122700	137582780	9590	9590	9590	9590	0
471	20230724	122600	137582780	9590	9590	9590	9590	55
472	20230724	122500	137055330	9590	9590	9590	9590	3
473	20230724	122400	137026560	9590	9590	9590	9590	442
474	20230724	122300	132787780	9600	9600	9600	9600	5
475	20230724	122200	132739780	9590	9590	9590	9590	0
476	20230724	122100	132739780	9590	9600	9600	9590	210
477	20230724	122000	130724500	9600	9600	9600	9600	0
478	20230724	121900	130724500	9600	9600	9600	9600	0
479	20230724	121800	130724500	9600	9600	9600	9600	85
480	20230724	121700	129908500	9600	9610	9610	9600	359
481	20230724	121600	126460000	9610	9610	9610	9610	10
482	20230724	121500	126363900	9600	9600	9600	9600	1
483	20230724	121400	126354300	9620	9620	9620	9620	16
484	20230724	121300	126200380	9620	9620	9620	9620	0
485	20230724	121200	126200380	9620	9620	9620	9620	0
486	20230724	121100	126200380	9620	9620	9620	9620	0
487	20230724	121000	126200380	9620	9620	9620	9620	0
488	20230724	120900	126200380	9620	9620	9620	9620	85
489	20230724	120800	125382680	9620	9620	9620	9620	100
490	20230724	120700	124420680	9590	9620	9620	9590	44
491	20230724	120600	123997990	9590	9590	9590	9590	0
492	20230724	120500	123997990	9590	9590	9590	9590	9
493	20230724	120400	123911680	9590	9590	9590	9590	1
494	20230724	120300	123902090	9620	9620	9620	9620	6
495	20230724	120200	123844370	9620	9620	9620	9620	1
496	20230724	120100	123834750	9600	9600	9600	9600	0
497	20230724	120000	123834750	9600	9600	9600	9600	0
498	20230724	115900	123834750	9600	9600	9600	9600	0
499	20230724	115800	123834750	9600	9600	9600	9600	503
500	20230724	115700	119005950	9590	9590	9590	9590	10
501	20230724	115600	118910050	9600	9600	9600	9600	100
502	20230724	115500	117950050	9590	9590	9590	9590	0
503	20230724	115400	117950050	9590	9590	9590	9590	42
504	20230724	115300	117547270	9600	9610	9610	9600	293
505	20230724	115200	114733990	9610	9610	9610	9610	0
506	20230724	115100	114733990	9610	9610	9610	9610	0
507	20230724	115000	114733990	9610	9610	9610	9610	8
508	20230724	114900	114657110	9620	9610	9620	9610	5
509	20230724	114800	114609050	9610	9610	9610	9610	0
510	20230724	114700	114609050	9610	9630	9630	9610	520
511	20230724	114600	109601590	9630	9640	9640	9630	12
512	20230724	114500	109485950	9640	9640	9640	9640	0
513	20230724	114400	109485950	9640	9640	9640	9640	3
514	20230724	114300	109457030	9620	9620	9620	9620	0
515	20230724	114200	109457030	9620	9620	9620	9620	0
516	20230724	114100	109457030	9620	9620	9620	9620	0
517	20230724	114000	109457030	9620	9620	9620	9620	0
518	20230724	113900	109457030	9620	9620	9620	9620	24
519	20230724	113800	109226150	9620	9620	9620	9620	0
520	20230724	113700	109226150	9620	9620	9620	9620	0
521	20230724	113600	109226150	9620	9620	9620	9620	18
522	20230724	113500	109052990	9620	9620	9620	9620	19
523	20230724	113400	108870210	9620	9610	9620	9610	39
524	20230724	113300	108495390	9600	9600	9600	9600	10
525	20230724	113200	108399390	9600	9600	9600	9600	4
526	20230724	113100	108360990	9600	9600	9600	9600	0
527	20230724	113000	108360990	9600	9600	9600	9600	260
528	20230724	112900	105864990	9600	9600	9600	9600	0
529	20230724	112800	105864990	9600	9600	9600	9600	45
530	20230724	112700	105432990	9600	9600	9600	9600	0
531	20230724	112600	105432990	9600	9600	9600	9600	2
532	20230724	112500	105413790	9610	9610	9610	9610	0
533	20230724	112400	105413790	9610	9610	9610	9610	0
534	20230724	112300	105413790	9610	9610	9610	9610	0
535	20230724	112200	105413790	9610	9610	9610	9610	0
536	20230724	112100	105413790	9610	9610	9610	9610	1
537	20230724	112000	105404180	9600	9600	9600	9600	0
538	20230724	111900	105404180	9600	9600	9600	9600	0
539	20230724	111800	105404180	9600	9600	9600	9600	0
540	20230724	111700	105404180	9600	9600	9600	9600	356
541	20230724	111600	101986580	9600	9600	9600	9600	0
542	20230724	111500	101986580	9600	9600	9600	9600	4
543	20230724	111400	101948180	9610	9610	9610	9610	0
544	20230724	111300	101948180	9610	9610	9610	9610	63
545	20230724	111200	101342750	9620	9620	9620	9620	0
546	20230724	111100	101342750	9620	9620	9620	9620	0
547	20230724	111000	101342750	9620	9620	9620	9620	0
548	20230724	110900	101342750	9620	9620	9620	9620	14
549	20230724	110800	101208070	9610	9610	9610	9610	0
550	20230724	110700	101208070	9610	9610	9610	9610	0
551	20230724	110600	101208070	9610	9610	9610	9610	4
552	20230724	110500	101169630	9610	9610	9610	9610	5
553	20230724	110400	101121580	9620	9620	9620	9620	0
554	20230724	110300	101121580	9620	9620	9620	9620	0
555	20230724	110200	101121580	9620	9620	9620	9620	3
556	20230724	110100	101092720	9630	9620	9630	9620	6
557	20230724	110000	101034990	9620	9640	9640	9620	217
558	20230724	105900	98947430	9640	9640	9640	9640	0
559	20230724	105800	98947430	9640	9640	9640	9640	6
560	20230724	105700	98889590	9630	9630	9630	9630	0
561	20230724	105600	98889590	9630	9630	9630	9630	2
562	20230724	105500	98870330	9640	9640	9640	9640	0
563	20230724	105400	98870330	9640	9640	9640	9640	0
564	20230724	105300	98870330	9640	9640	9640	9640	0
565	20230724	105200	98870330	9640	9640	9640	9640	1
566	20230724	105100	98860690	9640	9640	9640	9640	1
567	20230724	105000	98851050	9640	9640	9640	9640	13
568	20230724	104900	98725730	9640	9640	9640	9640	0
569	20230724	104800	98725730	9640	9640	9640	9640	1
570	20230724	104700	98716090	9620	9620	9620	9620	0
571	20230724	104600	98716090	9620	9620	9620	9620	0
572	20230724	104500	98716090	9620	9620	9620	9620	0
573	20230724	104400	98716090	9620	9620	9620	9620	12
574	20230724	104300	98600650	9620	9620	9620	9620	0
575	20230724	104200	98600650	9620	9620	9620	9620	0
576	20230724	104100	98600650	9620	9620	9620	9620	1
577	20230724	104000	98591030	9640	9640	9640	9640	3
578	20230724	103900	98562110	9640	9640	9640	9640	0
579	20230724	103800	98562110	9640	9640	9640	9640	1
580	20230724	103700	98552470	9640	9640	9640	9640	4
581	20230724	103600	98513910	9610	9650	9650	9610	26
582	20230724	103500	98263730	9650	9650	9650	9650	1
583	20230724	103400	98254080	9650	9650	9650	9650	0
584	20230724	103300	98254080	9650	9650	9650	9650	2
585	20230724	103200	98234780	9650	9650	9650	9650	154
586	20230724	103100	96748680	9650	9650	9650	9650	9
587	20230724	103000	96661830	9640	9640	9640	9640	0
588	20230724	102900	96661830	9640	9640	9640	9640	4
589	20230724	102800	96623270	9640	9640	9640	9640	0
590	20230724	102700	96623270	9640	9640	9640	9640	0
591	20230724	102600	96623270	9640	9640	9640	9640	7
592	20230724	102500	96555790	9640	9640	9640	9640	0
593	20230724	102400	96555790	9640	9640	9640	9640	0
594	20230724	102300	96555790	9640	9640	9640	9640	2
595	20230724	102200	96536510	9650	9650	9650	9650	0
596	20230724	102100	96536510	9650	9660	9660	9650	1802
597	20230724	102000	79129200	9660	9640	9660	9640	134
598	20230724	101900	77835980	9630	9630	9630	9630	0
599	20230724	101800	77835980	9630	9640	9640	9630	17
600	20230724	101700	77672110	9640	9640	9640	9640	4
601	20230724	101600	77633550	9640	9640	9640	9640	0
602	20230724	101500	77633550	9640	9640	9640	9640	1
603	20230724	101400	77623910	9640	9640	9640	9640	0
604	20230724	101300	77623910	9640	9640	9640	9640	1
605	20230724	101200	77614270	9640	9640	9640	9640	0
606	20230724	101100	77614270	9640	9640	9640	9640	0
607	20230724	101000	77614270	9640	9640	9640	9640	6
608	20230724	100900	77556430	9640	9640	9640	9640	0
609	20230724	100800	77556430	9640	9640	9640	9640	0
610	20230724	100700	77556430	9640	9640	9640	9640	0
611	20230724	100600	77556430	9640	9630	9640	9630	16
612	20230724	100500	77402340	9630	9630	9630	9630	1
613	20230724	100400	77392710	9630	9600	9630	9600	12
614	20230724	100300	77277390	9600	9600	9600	9600	1
615	20230724	100200	77267790	9600	9600	9600	9600	0
616	20230724	100100	77267790	9600	9600	9600	9600	52
617	20230724	100000	76768590	9600	9600	9600	9600	12
618	20230724	095900	76653390	9600	9600	9600	9600	15
619	20230724	095800	76509390	9590	9600	9600	9590	98
620	20230724	095700	75569010	9590	9590	9590	9590	78
621	20230724	095600	74820990	9590	9590	9590	9590	50
622	20230724	095500	74341490	9600	9600	9600	9600	856
623	20230724	095400	66123890	9600	9600	9600	9600	0
624	20230724	095300	66123890	9600	9600	9600	9600	3
625	20230724	095200	66095090	9600	9600	9600	9600	0
626	20230724	095100	66095090	9600	9610	9610	9600	150
627	20230724	095000	64654380	9620	9610	9620	9610	233
628	20230724	094900	62413250	9610	9610	9610	9610	0
629	20230724	094800	62413250	9610	9610	9610	9610	6
630	20230724	094700	62355590	9610	9610	9610	9610	0
631	20230724	094600	62355590	9610	9610	9610	9610	83
632	20230724	094500	61557960	9610	9610	9610	9610	0
633	20230724	094400	61557960	9610	9610	9610	9610	0
634	20230724	094300	61557960	9610	9600	9610	9600	121
635	20230724	094200	60396150	9600	9600	9600	9600	0
636	20230724	094100	60396150	9600	9600	9600	9600	8
637	20230724	094000	60319350	9610	9610	9610	9610	12
638	20230724	093900	60204030	9610	9610	9610	9610	12
639	20230724	093800	60088710	9610	9610	9610	9610	256
640	20230724	093700	57628550	9610	9610	9610	9610	3
641	20230724	093600	57599720	9610	9610	9610	9610	1
642	20230724	093500	57590110	9610	9610	9610	9610	0
643	20230724	093400	57590110	9610	9610	9610	9610	0
644	20230724	093300	57590110	9610	9610	9610	9610	52
645	20230724	093200	57090390	9610	9610	9610	9610	10
646	20230724	093100	56994290	9610	9610	9610	9610	47
647	20230724	093000	56542620	9610	9610	9610	9610	200
648	20230724	092900	54620620	9600	9600	9600	9600	0
649	20230724	092800	54620620	9600	9600	9600	9600	0
650	20230724	092700	54620620	9600	9610	9610	9600	130
651	20230724	092600	53372470	9600	9600	9600	9600	0
652	20230724	092500	53372470	9600	9600	9600	9600	0
653	20230724	092400	53372470	9600	9610	9610	9600	10
654	20230724	092300	53276460	9600	9600	9600	9600	0
655	20230724	092200	53276460	9600	9600	9600	9600	0
656	20230724	092100	53276460	9600	9610	9610	9600	129
657	20230724	092000	52037970	9600	9600	9600	9600	31
658	20230724	091900	51740370	9600	9600	9600	9600	39
659	20230724	091800	51365970	9580	9580	9580	9580	3
660	20230724	091700	51337230	9570	9570	9570	9570	0
661	20230724	091600	51337230	9570	9570	9570	9560	101
662	20230724	091500	50371390	9570	9580	9580	9560	749
663	20230724	091400	43203500	9580	9640	9640	9580	776
664	20230724	091300	35761480	9640	9640	9640	9640	10
665	20230724	091200	35665080	9640	9640	9640	9640	20
666	20230724	091100	35472280	9580	9580	9580	9580	0
667	20230724	091000	35472280	9580	9600	9600	9580	200
668	20230724	090900	33553280	9650	9640	9650	9580	1678
669	20230724	090800	17436350	9630	9660	9660	9630	332
670	20230724	090700	14235800	9660	9660	9660	9660	0
671	20230724	090600	14235800	9660	9660	9660	9660	10
672	20230724	090500	14139200	9660	9660	9660	9660	201
673	20230724	090400	12197540	9660	9660	9660	9660	0
674	20230724	090300	12197540	9660	9680	9680	9660	401
675	20230724	090200	8320600	9700	9690	9700	9690	344
676	20230724	090100	4985800	9700	9700	9700	9700	181
677	20230724	090000	3230100	9700	9700	9700	9700	333