KissMeData/240600/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	204500	555996080	9240	9240	9240	9240	539
3	20240723	204400	555996080	9240	9240	9240	9240	0
4	20240723	204300	555996080	9240	9240	9240	9240	0
5	20240723	204200	555996080	9240	9240	9240	9240	0
6	20240723	204100	555996080	9240	9240	9240	9240	0
7	20240723	204000	555996080	9240	9240	9240	9240	0
8	20240723	203900	555996080	9240	9240	9240	9240	0
9	20240723	203800	555996080	9240	9240	9240	9240	0
10	20240723	203700	555996080	9240	9240	9240	9240	0
11	20240723	203600	555996080	9240	9240	9240	9240	0
12	20240723	203500	555996080	9240	9240	9240	9240	0
13	20240723	203400	555996080	9240	9240	9240	9240	0
14	20240723	203300	555996080	9240	9240	9240	9240	0
15	20240723	203200	555996080	9240	9240	9240	9240	0
16	20240723	203100	555996080	9240	9240	9240	9240	0
17	20240723	203000	555996080	9240	9240	9240	9240	0
18	20240723	202900	555996080	9240	9240	9240	9240	0
19	20240723	202800	555996080	9240	9240	9240	9240	0
20	20240723	202700	555996080	9240	9240	9240	9240	0
21	20240723	202600	555996080	9240	9240	9240	9240	0
22	20240723	202500	555996080	9240	9240	9240	9240	0
23	20240723	202400	555996080	9240	9240	9240	9240	0
24	20240723	202300	555996080	9240	9240	9240	9240	0
25	20240723	202200	555996080	9240	9240	9240	9240	0
26	20240723	202100	555996080	9240	9240	9240	9240	0
27	20240723	202000	555996080	9240	9240	9240	9240	0
28	20240723	201900	555996080	9240	9240	9240	9240	0
29	20240723	201800	555996080	9240	9240	9240	9240	0
30	20240723	201700	555996080	9240	9240	9240	9240	0
31	20240723	201600	555996080	9240	9240	9240	9240	0
32	20240723	201500	555996080	9240	9240	9240	9240	539
33	20240723	201400	555996080	9240	9240	9240	9240	0
34	20240723	201300	555996080	9240	9240	9240	9240	0
35	20240723	201200	555996080	9240	9240	9240	9240	0
36	20240723	201100	555996080	9240	9240	9240	9240	0
37	20240723	201000	555996080	9240	9240	9240	9240	0
38	20240723	200900	555996080	9240	9240	9240	9240	0
39	20240723	200800	555996080	9240	9240	9240	9240	0
40	20240723	200700	555996080	9240	9240	9240	9240	0
41	20240723	200600	555996080	9240	9240	9240	9240	0
42	20240723	200500	555996080	9240	9240	9240	9240	0
43	20240723	200400	555996080	9240	9240	9240	9240	0
44	20240723	200300	555996080	9240	9240	9240	9240	0
45	20240723	200200	555996080	9240	9240	9240	9240	0
46	20240723	200100	555996080	9240	9240	9240	9240	0
47	20240723	200000	555996080	9240	9240	9240	9240	0
48	20240723	195900	555996080	9240	9240	9240	9240	0
49	20240723	195800	555996080	9240	9240	9240	9240	0
50	20240723	195700	555996080	9240	9240	9240	9240	0
51	20240723	195600	555996080	9240	9240	9240	9240	0
52	20240723	195500	555996080	9240	9240	9240	9240	0
53	20240723	195400	555996080	9240	9240	9240	9240	0
54	20240723	195300	555996080	9240	9240	9240	9240	0
55	20240723	195200	555996080	9240	9240	9240	9240	0
56	20240723	195100	555996080	9240	9240	9240	9240	0
57	20240723	195000	555996080	9240	9240	9240	9240	0
58	20240723	194900	555996080	9240	9240	9240	9240	0
59	20240723	194800	555996080	9240	9240	9240	9240	0
60	20240723	194700	555996080	9240	9240	9240	9240	0
61	20240723	194600	555996080	9240	9240	9240	9240	0
62	20240723	194500	555996080	9240	9240	9240	9240	539
63	20240723	194400	555996080	9240	9240	9240	9240	0
64	20240723	194300	555996080	9240	9240	9240	9240	0
65	20240723	194200	555996080	9240	9240	9240	9240	0
66	20240723	194100	555996080	9240	9240	9240	9240	0
67	20240723	194000	555996080	9240	9240	9240	9240	0
68	20240723	193900	555996080	9240	9240	9240	9240	0
69	20240723	193800	555996080	9240	9240	9240	9240	0
70	20240723	193700	555996080	9240	9240	9240	9240	0
71	20240723	193600	555996080	9240	9240	9240	9240	0
72	20240723	193500	555996080	9240	9240	9240	9240	0
73	20240723	193400	555996080	9240	9240	9240	9240	0
74	20240723	193300	555996080	9240	9240	9240	9240	0
75	20240723	193200	555996080	9240	9240	9240	9240	0
76	20240723	193100	555996080	9240	9240	9240	9240	0
77	20240723	193000	555996080	9240	9240	9240	9240	0
78	20240723	192900	555996080	9240	9240	9240	9240	0
79	20240723	192800	555996080	9240	9240	9240	9240	0
80	20240723	192700	555996080	9240	9240	9240	9240	0
81	20240723	192600	555996080	9240	9240	9240	9240	0
82	20240723	192500	555996080	9240	9240	9240	9240	0
83	20240723	192400	555996080	9240	9240	9240	9240	0
84	20240723	192300	555996080	9240	9240	9240	9240	0
85	20240723	192200	555996080	9240	9240	9240	9240	0
86	20240723	192100	555996080	9240	9240	9240	9240	0
87	20240723	192000	555996080	9240	9240	9240	9240	0
88	20240723	191900	555996080	9240	9240	9240	9240	0
89	20240723	191800	555996080	9240	9240	9240	9240	0
90	20240723	191700	555996080	9240	9240	9240	9240	0
91	20240723	191600	555996080	9240	9240	9240	9240	0
92	20240723	191500	555996080	9240	9240	9240	9240	539
93	20240723	191400	555996080	9240	9240	9240	9240	0
94	20240723	191300	555996080	9240	9240	9240	9240	0
95	20240723	191200	555996080	9240	9240	9240	9240	0
96	20240723	191100	555996080	9240	9240	9240	9240	0
97	20240723	191000	555996080	9240	9240	9240	9240	0
98	20240723	190900	555996080	9240	9240	9240	9240	0
99	20240723	190800	555996080	9240	9240	9240	9240	0
100	20240723	190700	555996080	9240	9240	9240	9240	0
101	20240723	190600	555996080	9240	9240	9240	9240	0
102	20240723	190500	555996080	9240	9240	9240	9240	0
103	20240723	190400	555996080	9240	9240	9240	9240	0
104	20240723	190300	555996080	9240	9240	9240	9240	0
105	20240723	190200	555996080	9240	9240	9240	9240	0
106	20240723	190100	555996080	9240	9240	9240	9240	0
107	20240723	190000	555996080	9240	9240	9240	9240	0
108	20240723	185900	555996080	9240	9240	9240	9240	0
109	20240723	185800	555996080	9240	9240	9240	9240	0
110	20240723	185700	555996080	9240	9240	9240	9240	0
111	20240723	185600	555996080	9240	9240	9240	9240	0
112	20240723	185500	555996080	9240	9240	9240	9240	0
113	20240723	185400	555996080	9240	9240	9240	9240	0
114	20240723	185300	555996080	9240	9240	9240	9240	0
115	20240723	185200	555996080	9240	9240	9240	9240	0
116	20240723	185100	555996080	9240	9240	9240	9240	0
117	20240723	185000	555996080	9240	9240	9240	9240	0
118	20240723	184900	555996080	9240	9240	9240	9240	0
119	20240723	184800	555996080	9240	9240	9240	9240	0
120	20240723	184700	555996080	9240	9240	9240	9240	0
121	20240723	184600	555996080	9240	9240	9240	9240	0
122	20240723	184500	555996080	9240	9240	9240	9240	539
123	20240723	184400	555996080	9240	9240	9240	9240	0
124	20240723	184300	555996080	9240	9240	9240	9240	0
125	20240723	184200	555996080	9240	9240	9240	9240	0
126	20240723	184100	555996080	9240	9240	9240	9240	0
127	20240723	184000	555996080	9240	9240	9240	9240	0
128	20240723	183900	555996080	9240	9240	9240	9240	0
129	20240723	183800	555996080	9240	9240	9240	9240	0
130	20240723	183700	555996080	9240	9240	9240	9240	0
131	20240723	183600	555996080	9240	9240	9240	9240	0
132	20240723	183500	555996080	9240	9240	9240	9240	0
133	20240723	183400	555996080	9240	9240	9240	9240	0
134	20240723	183300	555996080	9240	9240	9240	9240	0
135	20240723	183200	555996080	9240	9240	9240	9240	0
136	20240723	183100	555996080	9240	9240	9240	9240	0
137	20240723	183000	555996080	9240	9240	9240	9240	0
138	20240723	182900	555996080	9240	9240	9240	9240	0
139	20240723	182800	555996080	9240	9240	9240	9240	0
140	20240723	182700	555996080	9240	9240	9240	9240	0
141	20240723	182600	555996080	9240	9240	9240	9240	0
142	20240723	182500	555996080	9240	9240	9240	9240	0
143	20240723	182400	555996080	9240	9240	9240	9240	0
144	20240723	182300	555996080	9240	9240	9240	9240	0
145	20240723	182200	555996080	9240	9240	9240	9240	0
146	20240723	182100	555996080	9240	9240	9240	9240	0
147	20240723	182000	555996080	9240	9240	9240	9240	0
148	20240723	181900	555996080	9240	9240	9240	9240	0
149	20240723	181800	555996080	9240	9240	9240	9240	0
150	20240723	181700	555996080	9240	9240	9240	9240	0
151	20240723	181600	555996080	9240	9240	9240	9240	0
152	20240723	181500	555996080	9240	9240	9240	9240	539
153	20240723	181400	555996080	9240	9240	9240	9240	0
154	20240723	181300	555996080	9240	9240	9240	9240	0
155	20240723	181200	555996080	9240	9240	9240	9240	0
156	20240723	181100	555996080	9240	9240	9240	9240	0
157	20240723	181000	555996080	9240	9240	9240	9240	0
158	20240723	180900	555996080	9240	9240	9240	9240	0
159	20240723	180800	555996080	9240	9240	9240	9240	0
160	20240723	180700	555996080	9240	9240	9240	9240	0
161	20240723	180600	555996080	9240	9240	9240	9240	0
162	20240723	180500	555996080	9240	9240	9240	9240	0
163	20240723	180400	555996080	9240	9240	9240	9240	0
164	20240723	180300	555996080	9240	9240	9240	9240	0
165	20240723	180200	555996080	9240	9240	9240	9240	0
166	20240723	180100	555996080	9240	9240	9240	9240	0
167	20240723	180000	555996080	9240	9240	9240	9240	0
168	20240723	175900	555996080	9240	9240	9240	9240	0
169	20240723	175800	555996080	9240	9240	9240	9240	0
170	20240723	175700	555996080	9240	9240	9240	9240	0
171	20240723	175600	555996080	9240	9240	9240	9240	0
172	20240723	175500	555996080	9240	9240	9240	9240	0
173	20240723	175400	555996080	9240	9240	9240	9240	0
174	20240723	175300	555996080	9240	9240	9240	9240	0
175	20240723	175200	555996080	9240	9240	9240	9240	0
176	20240723	175100	555996080	9240	9240	9240	9240	0
177	20240723	175000	555996080	9240	9240	9240	9240	0
178	20240723	174900	555996080	9240	9240	9240	9240	0
179	20240723	174800	555996080	9240	9240	9240	9240	0
180	20240723	174700	555996080	9240	9240	9240	9240	0
181	20240723	174600	555996080	9240	9240	9240	9240	0
182	20240723	174500	555996080	9240	9240	9240	9240	539
183	20240723	174400	555996080	9240	9240	9240	9240	0
184	20240723	174300	555996080	9240	9240	9240	9240	0
185	20240723	174200	555996080	9240	9240	9240	9240	0
186	20240723	174100	555996080	9240	9240	9240	9240	0
187	20240723	174000	555996080	9240	9240	9240	9240	0
188	20240723	173900	555996080	9240	9240	9240	9240	0
189	20240723	173800	555996080	9240	9240	9240	9240	0
190	20240723	173700	555996080	9240	9240	9240	9240	0
191	20240723	173600	555996080	9240	9240	9240	9240	0
192	20240723	173500	555996080	9240	9240	9240	9240	0
193	20240723	173400	555996080	9240	9240	9240	9240	0
194	20240723	173300	555996080	9240	9240	9240	9240	0
195	20240723	173200	555996080	9240	9240	9240	9240	0
196	20240723	173100	555996080	9240	9240	9240	9240	0
197	20240723	173000	555996080	9240	9240	9240	9240	0
198	20240723	172900	555996080	9240	9240	9240	9240	0
199	20240723	172800	555996080	9240	9240	9240	9240	0
200	20240723	172700	555996080	9240	9240	9240	9240	0
201	20240723	172600	555996080	9240	9240	9240	9240	0
202	20240723	172500	555996080	9240	9240	9240	9240	0
203	20240723	172400	555996080	9240	9240	9240	9240	0
204	20240723	172300	555996080	9240	9240	9240	9240	0
205	20240723	172200	555996080	9240	9240	9240	9240	0
206	20240723	172100	555996080	9240	9240	9240	9240	0
207	20240723	172000	555996080	9240	9240	9240	9240	0
208	20240723	171900	555996080	9240	9240	9240	9240	0
209	20240723	171800	555996080	9240	9240	9240	9240	0
210	20240723	171700	555996080	9240	9240	9240	9240	0
211	20240723	171600	555996080	9240	9240	9240	9240	0
212	20240723	171500	555996080	9240	9240	9240	9240	539
213	20240723	171400	555996080	9240	9240	9240	9240	0
214	20240723	171300	555996080	9240	9240	9240	9240	0
215	20240723	171200	555996080	9240	9240	9240	9240	0
216	20240723	171100	555996080	9240	9240	9240	9240	0
217	20240723	171000	555996080	9240	9240	9240	9240	0
218	20240723	170900	555996080	9240	9240	9240	9240	0
219	20240723	170800	555996080	9240	9240	9240	9240	0
220	20240723	170700	555996080	9240	9240	9240	9240	0
221	20240723	170600	555996080	9240	9240	9240	9240	0
222	20240723	170500	555996080	9240	9240	9240	9240	0
223	20240723	170400	555996080	9240	9240	9240	9240	0
224	20240723	170300	555996080	9240	9240	9240	9240	0
225	20240723	170200	555996080	9240	9240	9240	9240	0
226	20240723	170100	555996080	9240	9240	9240	9240	0
227	20240723	170000	555996080	9240	9240	9240	9240	0
228	20240723	165900	555996080	9240	9240	9240	9240	0
229	20240723	165800	555996080	9240	9240	9240	9240	0
230	20240723	165700	555996080	9240	9240	9240	9240	0
231	20240723	165600	555996080	9240	9240	9240	9240	0
232	20240723	165500	555996080	9240	9240	9240	9240	0
233	20240723	165400	555996080	9240	9240	9240	9240	0
234	20240723	165300	555996080	9240	9240	9240	9240	0
235	20240723	165200	555996080	9240	9240	9240	9240	0
236	20240723	165100	555996080	9240	9240	9240	9240	0
237	20240723	165000	555996080	9240	9240	9240	9240	0
238	20240723	164900	555996080	9240	9240	9240	9240	0
239	20240723	164800	555996080	9240	9240	9240	9240	0
240	20240723	164700	555996080	9240	9240	9240	9240	0
241	20240723	164600	555996080	9240	9240	9240	9240	0
242	20240723	164500	555996080	9240	9240	9240	9240	539
243	20240723	164400	555996080	9240	9240	9240	9240	0
244	20240723	164300	555996080	9240	9240	9240	9240	0
245	20240723	164200	555996080	9240	9240	9240	9240	0
246	20240723	164100	555996080	9240	9240	9240	9240	0
247	20240723	164000	555996080	9240	9240	9240	9240	0
248	20240723	163900	555996080	9240	9240	9240	9240	0
249	20240723	163800	555996080	9240	9240	9240	9240	0
250	20240723	163700	555996080	9240	9240	9240	9240	0
251	20240723	163600	555996080	9240	9240	9240	9240	0
252	20240723	163500	555996080	9240	9240	9240	9240	0
253	20240723	163400	555996080	9240	9240	9240	9240	0
254	20240723	163300	555996080	9240	9240	9240	9240	0
255	20240723	163200	555996080	9240	9240	9240	9240	0
256	20240723	163100	555996080	9240	9240	9240	9240	0
257	20240723	163000	555996080	9240	9240	9240	9240	0
258	20240723	162900	555996080	9240	9240	9240	9240	0
259	20240723	162800	555996080	9240	9240	9240	9240	0
260	20240723	162700	555996080	9240	9240	9240	9240	0
261	20240723	162600	555996080	9240	9240	9240	9240	0
262	20240723	162500	555996080	9240	9240	9240	9240	0
263	20240723	162400	555996080	9240	9240	9240	9240	0
264	20240723	162300	555996080	9240	9240	9240	9240	0
265	20240723	162200	555996080	9240	9240	9240	9240	0
266	20240723	162100	555996080	9240	9240	9240	9240	0
267	20240723	162000	555996080	9240	9240	9240	9240	0
268	20240723	161900	555996080	9240	9240	9240	9240	0
269	20240723	161800	555996080	9240	9240	9240	9240	0
270	20240723	161700	555996080	9240	9240	9240	9240	0
271	20240723	161600	555996080	9240	9240	9240	9240	0
272	20240723	161500	555996080	9240	9240	9240	9240	539
273	20240723	161400	555996080	9240	9240	9240	9240	0
274	20240723	161300	555996080	9240	9240	9240	9240	0
275	20240723	161200	555996080	9240	9240	9240	9240	0
276	20240723	161100	555996080	9240	9240	9240	9240	0
277	20240723	161000	555996080	9240	9240	9240	9240	0
278	20240723	160900	555996080	9240	9240	9240	9240	0
279	20240723	160800	555996080	9240	9240	9240	9240	0
280	20240723	160700	555996080	9240	9240	9240	9240	0
281	20240723	160600	555996080	9240	9240	9240	9240	0
282	20240723	160500	555996080	9240	9240	9240	9240	0
283	20240723	160400	555996080	9240	9240	9240	9240	0
284	20240723	160300	555996080	9240	9240	9240	9240	0
285	20240723	160200	555996080	9240	9240	9240	9240	0
286	20240723	160100	555996080	9240	9240	9240	9240	0
287	20240723	160000	555996080	9240	9240	9240	9240	0
288	20240723	155900	555996080	9240	9240	9240	9240	0
289	20240723	155800	555996080	9240	9240	9240	9240	0
290	20240723	155700	555996080	9240	9240	9240	9240	0
291	20240723	155600	555996080	9240	9240	9240	9240	0
292	20240723	155500	555996080	9240	9240	9240	9240	0
293	20240723	155400	555996080	9240	9240	9240	9240	0
294	20240723	155300	555996080	9240	9240	9240	9240	0
295	20240723	155200	555996080	9240	9240	9240	9240	0
296	20240723	155100	555996080	9240	9240	9240	9240	0
297	20240723	155000	555996080	9240	9240	9240	9240	0
298	20240723	154900	555996080	9240	9240	9240	9240	0
299	20240723	154800	555996080	9240	9240	9240	9240	0
300	20240723	154700	555996080	9240	9240	9240	9240	0
301	20240723	154600	555996080	9240	9240	9240	9240	0
302	20240723	154500	555996080	9240	9240	9240	9240	539
303	20240723	154400	555996080	9240	9240	9240	9240	0
304	20240723	154300	555996080	9240	9240	9240	9240	0
305	20240723	154200	555996080	9240	9240	9240	9240	0
306	20240723	154100	555996080	9240	9240	9240	9240	0
307	20240723	154000	555996080	9240	9240	9240	9240	0
308	20240723	153900	555996080	9240	9240	9240	9240	0
309	20240723	153800	555996080	9240	9240	9240	9240	0
310	20240723	153700	555996080	9240	9240	9240	9240	0
311	20240723	153600	555996080	9240	9240	9240	9240	0
312	20240723	153500	555996080	9240	9240	9240	9240	0
313	20240723	153400	555996080	9240	9240	9240	9240	0
314	20240723	153300	555996080	9240	9240	9240	9240	0
315	20240723	153200	555996080	9240	9240	9240	9240	0
316	20240723	153100	555996080	9240	9240	9240	9240	0
317	20240723	153000	555996080	9240	9240	9240	9240	539
318	20240723	152900	551015720	9270	9270	9270	9270	0
319	20240723	152800	551015720	9270	9270	9270	9270	0
320	20240723	152700	551015720	9270	9270	9270	9270	0
321	20240723	152600	551015720	9270	9270	9270	9270	0
322	20240723	152500	551015720	9270	9270	9270	9270	0
323	20240723	152400	551015720	9270	9270	9270	9270	0
324	20240723	152300	551015720	9270	9270	9270	9270	0
325	20240723	152200	551015720	9270	9270	9270	9270	0
326	20240723	152100	551015720	9270	9270	9270	9270	0
327	20240723	152000	551015720	9270	9270	9270	9270	0
328	20240723	151900	551015720	9270	9260	9270	9260	856
329	20240723	151800	543083600	9260	9280	9280	9260	448
330	20240723	151700	538931980	9270	9270	9270	9270	264
331	20240723	151600	536484700	9280	9280	9280	9280	5
332	20240723	151500	536438300	9280	9300	9300	9280	89
333	20240723	151400	535612280	9300	9300	9300	9300	131
334	20240723	151300	534393980	9280	9280	9280	9280	5
335	20240723	151200	534347580	9280	9270	9280	9270	157
336	20240723	151100	532890720	9280	9280	9280	9280	0
337	20240723	151000	532890720	9280	9280	9280	9280	0
338	20240723	150900	532890720	9280	9290	9290	9280	1254
339	20240723	150800	521252600	9290	9290	9290	9290	10
340	20240723	150700	521159700	9290	9290	9290	9290	28
341	20240723	150600	520899580	9290	9290	9290	9290	0
342	20240723	150500	520899580	9290	9290	9290	9290	16
343	20240723	150400	520750940	9290	9290	9290	9290	10
344	20240723	150300	520658040	9290	9290	9290	9290	139
345	20240723	150200	519366730	9290	9290	9290	9290	537
346	20240723	150100	514378000	9290	9290	9290	9290	20
347	20240723	150000	514192200	9290	9300	9300	9290	2926
348	20240723	145900	486991230	9300	9300	9300	9300	0
349	20240723	145800	486991230	9300	9300	9300	9300	262
350	20240723	145700	484554630	9310	9300	9310	9300	678
351	20240723	145600	478248180	9300	9300	9300	9300	0
352	20240723	145500	478248180	9300	9300	9300	9300	0
353	20240723	145400	478248180	9300	9300	9300	9300	0
354	20240723	145300	478248180	9300	9300	9300	9300	419
355	20240723	145200	474351480	9310	9310	9310	9310	5
356	20240723	145100	474304930	9310	9310	9310	9310	53
357	20240723	145000	473811500	9310	9310	9310	9310	144
358	20240723	144900	472470860	9300	9310	9310	9300	27
359	20240723	144800	472219690	9320	9320	9320	9320	0
360	20240723	144700	472219690	9320	9320	9320	9320	0
361	20240723	144600	472219690	9320	9320	9320	9320	0
362	20240723	144500	472219690	9320	9320	9320	9320	4
363	20240723	144400	472182410	9320	9320	9320	9320	0
364	20240723	144300	472182410	9320	9300	9320	9300	333
365	20240723	144200	469084580	9310	9320	9320	9310	98
366	20240723	144100	468171490	9320	9320	9320	9320	76
367	20240723	144000	467463170	9300	9310	9320	9300	423
368	20240723	143900	463525200	9300	9280	9300	9280	189
369	20240723	143800	461768740	9270	9290	9290	9270	1080
370	20240723	143700	451756720	9290	9290	9290	9290	105
371	20240723	143600	450781270	9290	9290	9290	9290	0
372	20240723	143500	450781270	9290	9290	9290	9290	0
373	20240723	143400	450781270	9290	9290	9290	9290	0
374	20240723	143300	450781270	9290	9280	9290	9280	2
375	20240723	143200	450762700	9280	9280	9280	9280	3
376	20240723	143100	450734860	9300	9300	9300	9300	0
377	20240723	143000	450734860	9300	9300	9300	9300	0
378	20240723	142900	450734860	9300	9300	9300	9300	0
379	20240723	142800	450734860	9300	9300	9300	9300	29
380	20240723	142700	450465160	9270	9270	9300	9270	30
381	20240723	142600	450186800	9250	9250	9250	9250	10
382	20240723	142500	450094300	9240	9260	9260	9240	216
383	20240723	142400	448096220	9260	9260	9260	9260	120
384	20240723	142300	446985020	9280	9280	9280	9280	60
385	20240723	142200	446428220	9280	9280	9280	9280	2
386	20240723	142100	446409660	9280	9270	9280	9270	19
387	20240723	142000	446233380	9270	9270	9270	9270	0
388	20240723	141900	446233380	9270	9270	9270	9270	0
389	20240723	141800	446233380	9270	9270	9270	9270	0
390	20240723	141700	446233380	9270	9270	9270	9270	36
391	20240723	141600	445899660	9270	9270	9270	9270	5
392	20240723	141500	445853310	9270	9270	9270	9270	1
393	20240723	141400	445844040	9270	9260	9270	9260	404
394	20240723	141300	442102990	9280	9280	9280	9280	2
395	20240723	141200	442084430	9260	9260	9260	9260	801
396	20240723	141100	434667170	9260	9270	9270	9260	75
397	20240723	141000	433972570	9260	9280	9280	9260	165
398	20240723	140900	432444500	9280	9280	9290	9280	31
399	20240723	140800	432156530	9260	9260	9260	9260	45
400	20240723	140700	431739830	9260	9240	9260	9240	845
401	20240723	140600	423921960	9240	9240	9250	9240	202
402	20240723	140500	422053480	9240	9240	9240	9230	152
403	20240723	140400	420649920	9240	9240	9240	9240	236
404	20240723	140300	418469280	9250	9260	9260	9250	669
405	20240723	140200	412280930	9260	9260	9260	9260	5
406	20240723	140100	412234630	9250	9250	9250	9250	1024
407	20240723	140000	402762630	9270	9270	9270	9270	0
408	20240723	135900	402762630	9270	9270	9270	9270	0
409	20240723	135800	402762630	9270	9260	9270	9260	2
410	20240723	135700	402744100	9270	9270	9290	9250	218
411	20240723	135600	400727520	9290	9270	9290	9270	7
412	20240723	135500	400662530	9290	9290	9290	9290	0
413	20240723	135400	400662530	9290	9290	9290	9290	0
414	20240723	135300	400662530	9290	9270	9290	9270	2
415	20240723	135200	400643970	9250	9250	9250	9250	0
416	20240723	135100	400643970	9250	9260	9260	9250	565
417	20240723	135000	395413650	9260	9260	9260	9260	0
418	20240723	134900	395413650	9260	9260	9260	9260	390
419	20240723	134800	391802250	9260	9260	9260	9260	1
420	20240723	134700	391792990	9260	9260	9260	9260	10
421	20240723	134600	391700390	9270	9270	9270	9270	419
422	20240723	134500	387816260	9280	9280	9280	9280	69
423	20240723	134400	387175940	9300	9300	9300	9300	10
424	20240723	134300	387082940	9300	9300	9300	9300	1
425	20240723	134200	387073640	9280	9280	9280	9280	1
426	20240723	134100	387064360	9250	9250	9250	9250	0
427	20240723	134000	387064360	9250	9290	9290	9250	961
428	20240723	133900	378160480	9300	9300	9300	9300	1
429	20240723	133800	378151180	9310	9310	9310	9310	0
430	20240723	133700	378151180	9310	9310	9310	9310	0
431	20240723	133600	378151180	9310	9310	9310	9310	1
432	20240723	133500	378141870	9310	9310	9310	9310	0
433	20240723	133400	378141870	9310	9320	9320	9310	638
434	20240723	133300	372199860	9320	9320	9320	9320	0
435	20240723	133200	372199860	9320	9320	9320	9320	68
436	20240723	133100	371566100	9320	9320	9320	9320	0
437	20240723	133000	371566100	9320	9320	9320	9320	120
438	20240723	132900	370447700	9320	9320	9320	9320	0
439	20240723	132800	370447700	9320	9340	9340	9320	113
440	20240723	132700	369394400	9340	9340	9340	9340	46
441	20240723	132600	368964760	9330	9330	9330	9330	0
442	20240723	132500	368964760	9330	9310	9330	9310	160
443	20240723	132400	367474490	9310	9310	9310	9310	2
444	20240723	132300	367455870	9310	9310	9310	9310	3
445	20240723	132200	367427940	9310	9310	9310	9290	746
446	20240723	132100	360482700	9310	9310	9310	9310	7
447	20240723	132000	360417530	9310	9320	9320	9300	107
448	20240723	131900	359422400	9330	9330	9330	9330	0
449	20240723	131800	359422400	9330	9330	9330	9330	44
450	20240723	131700	359011880	9330	9330	9330	9330	10
451	20240723	131600	358918580	9350	9350	9350	9350	0
452	20240723	131500	358918580	9350	9360	9370	9350	331
453	20240723	131400	355820630	9370	9370	9370	9370	123
454	20240723	131300	354668120	9360	9360	9360	9360	75
455	20240723	131200	353966120	9350	9350	9350	9350	10
456	20240723	131100	353872620	9340	9340	9340	9340	22
457	20240723	131000	353667140	9330	9330	9330	9330	0
458	20240723	130900	353667140	9330	9330	9330	9330	2
459	20240723	130800	353648480	9330	9330	9330	9330	30
460	20240723	130700	353368580	9330	9330	9330	9330	9
461	20240723	130600	353284610	9350	9350	9350	9350	0
462	20240723	130500	353284610	9350	9350	9350	9350	0
463	20240723	130400	353284610	9350	9350	9350	9350	114
464	20240723	130300	352218710	9350	9360	9370	9350	207
465	20240723	130200	350282510	9370	9370	9370	9370	7
466	20240723	130100	350216920	9360	9370	9370	9350	981
467	20240723	130000	341027300	9350	9300	9350	9300	879
468	20240723	125900	332824700	9300	9300	9300	9300	2
469	20240723	125800	332806100	9310	9290	9310	9290	665
470	20240723	125700	326627500	9300	9300	9300	9300	0
471	20240723	125600	326627500	9300	9300	9300	9300	0
472	20240723	125500	326627500	9300	9300	9300	9300	137
473	20240723	125400	325353400	9280	9300	9300	9280	249
474	20240723	125300	323038580	9300	9280	9300	9280	30
475	20240723	125200	322759830	9280	9280	9280	9280	20
476	20240723	125100	322574230	9280	9280	9280	9280	0
477	20240723	125000	322574230	9280	9280	9280	9280	3
478	20240723	124900	322546390	9280	9280	9280	9280	0
479	20240723	124800	322546390	9280	9280	9280	9280	0
480	20240723	124700	322546390	9280	9280	9280	9280	0
481	20240723	124600	322546390	9280	9280	9280	9280	0
482	20240723	124500	322546390	9280	9280	9280	9280	0
483	20240723	124400	322546390	9280	9280	9280	9280	0
484	20240723	124300	322546390	9280	9280	9280	9280	15
485	20240723	124200	322407190	9280	9280	9280	9280	10
486	20240723	124100	322314390	9280	9280	9280	9280	0
487	20240723	124000	322314390	9280	9280	9280	9280	100
488	20240723	123900	321386390	9280	9300	9300	9280	31
489	20240723	123800	321098690	9300	9290	9300	9290	10
490	20240723	123700	321005700	9280	9280	9280	9280	1
491	20240723	123600	320996420	9270	9270	9270	9270	57
492	20240723	123500	320468030	9250	9250	9250	9250	0
493	20240723	123400	320468030	9250	9250	9250	9250	213
494	20240723	123300	318497780	9250	9250	9250	9250	5
495	20240723	123200	318451530	9250	9250	9250	9250	0
496	20240723	123100	318451530	9250	9250	9250	9250	0
497	20240723	123000	318451530	9250	9250	9250	9250	0
498	20240723	122900	318451530	9250	9250	9250	9250	0
499	20240723	122800	318451530	9250	9250	9250	9250	27
500	20240723	122700	318201780	9250	9250	9250	9250	91
501	20240723	122600	317360030	9240	9240	9240	9240	46
502	20240723	122500	316934990	9240	9240	9240	9240	0
503	20240723	122400	316934990	9240	9240	9240	9240	102
504	20240723	122300	315992510	9250	9250	9250	9250	0
505	20240723	122200	315992510	9250	9250	9250	9250	3
506	20240723	122100	315964760	9250	9250	9250	9250	8
507	20240723	122000	315890760	9250	9250	9250	9250	0
508	20240723	121900	315890760	9250	9250	9250	9250	0
509	20240723	121800	315890760	9250	9250	9250	9250	0
510	20240723	121700	315890760	9250	9260	9260	9250	119
511	20240723	121600	314789980	9260	9260	9260	9260	2
512	20240723	121500	314771460	9280	9280	9280	9280	20
513	20240723	121400	314585860	9280	9280	9280	9280	3
514	20240723	121300	314558020	9240	9240	9240	9240	0
515	20240723	121200	314558020	9240	9240	9240	9240	200
516	20240723	121100	312710020	9240	9240	9240	9240	0
517	20240723	121000	312710020	9240	9240	9240	9240	200
518	20240723	120900	310862020	9240	9240	9240	9240	0
519	20240723	120800	310862020	9240	9250	9250	9240	436
520	20240723	120700	306833020	9250	9250	9250	9250	1
521	20240723	120600	306823770	9240	9240	9240	9240	0
522	20240723	120500	306823770	9240	9240	9240	9240	0
523	20240723	120400	306823770	9240	9240	9240	9240	0
524	20240723	120300	306823770	9240	9240	9240	9240	0
525	20240723	120200	306823770	9240	9240	9240	9240	0
526	20240723	120100	306823770	9240	9250	9250	9240	498
527	20240723	120000	302218510	9250	9250	9250	9250	0
528	20240723	115900	302218510	9250	9250	9250	9250	0
529	20240723	115800	302218510	9250	9250	9250	9250	25
530	20240723	115700	301987260	9250	9250	9250	9250	200
531	20240723	115600	300137260	9250	9250	9250	9250	0
532	20240723	115500	300137260	9250	9270	9270	9250	285
533	20240723	115400	297499150	9270	9290	9290	9270	61
534	20240723	115300	296933440	9290	9290	9290	9290	1
535	20240723	115200	296924150	9300	9290	9300	9290	37
536	20240723	115100	296580080	9300	9300	9300	9300	0
537	20240723	115000	296580080	9300	9300	9300	9300	0
538	20240723	114900	296580080	9300	9290	9300	9290	100
539	20240723	114800	295650090	9310	9290	9310	9290	2
540	20240723	114700	295631490	9270	9270	9270	9270	0
541	20240723	114600	295631490	9270	9270	9270	9270	55
542	20240723	114500	295121640	9280	9280	9280	9280	53
543	20240723	114400	294629800	9290	9290	9290	9290	119
544	20240723	114300	293524290	9290	9290	9290	9290	50
545	20240723	114200	293059790	9290	9290	9290	9290	0
546	20240723	114100	293059790	9290	9290	9290	9290	0
547	20240723	114000	293059790	9290	9290	9290	9290	0
548	20240723	113900	293059790	9290	9290	9290	9290	0
549	20240723	113800	293059790	9290	9310	9310	9290	72
550	20240723	113700	292390450	9300	9300	9300	9300	110
551	20240723	113600	291367450	9300	9300	9300	9300	0
552	20240723	113500	291367450	9300	9300	9300	9300	0
553	20240723	113400	291367450	9300	9300	9300	9300	0
554	20240723	113300	291367450	9300	9300	9300	9300	420
555	20240723	113200	287461450	9300	9300	9300	9300	31
556	20240723	113100	287173150	9300	9300	9300	9300	10
557	20240723	113000	287080150	9300	9300	9300	9300	0
558	20240723	112900	287080150	9300	9300	9300	9300	0
559	20240723	112800	287080150	9300	9300	9300	9300	1
560	20240723	112700	287070850	9290	9290	9290	9290	220
561	20240723	112600	285027050	9290	9290	9290	9290	0
562	20240723	112500	285027050	9290	9290	9290	9290	0
563	20240723	112400	285027050	9290	9290	9290	9290	18
564	20240723	112300	284859830	9300	9300	9300	9300	19
565	20240723	112200	284683130	9290	9290	9290	9290	6
566	20240723	112100	284627390	9300	9300	9300	9300	0
567	20240723	112000	284627390	9300	9300	9300	9300	0
568	20240723	111900	284627390	9300	9300	9300	9290	52
569	20240723	111800	284144290	9300	9300	9300	9300	5
570	20240723	111700	284097790	9290	9300	9300	9290	37
571	20240723	111600	283754050	9300	9300	9300	9300	1
572	20240723	111500	283744750	9300	9300	9300	9300	53
573	20240723	111400	283251850	9280	9270	9280	9270	2
574	20240723	111300	283233300	9270	9260	9270	9260	2
575	20240723	111200	283214770	9260	9260	9260	9260	0
576	20240723	111100	283214770	9260	9260	9260	9260	100
577	20240723	111000	282288770	9260	9260	9260	9260	0
578	20240723	110900	282288770	9260	9280	9280	9260	185
579	20240723	110800	280573570	9280	9280	9280	9280	0
580	20240723	110700	280573570	9280	9280	9280	9280	1
581	20240723	110600	280564290	9280	9290	9290	9270	2302
582	20240723	110500	259217040	9290	9290	9290	9290	0
583	20240723	110400	259217040	9290	9290	9290	9290	9
584	20240723	110300	259133430	9290	9290	9290	9290	2
585	20240723	110200	259114850	9320	9320	9320	9320	0
586	20240723	110100	259114850	9320	9270	9320	9270	34
587	20240723	110000	258798700	9310	9270	9310	9270	240
588	20240723	105900	256568200	9270	9270	9270	9270	4
589	20240723	105800	256531120	9250	9250	9250	9250	201
590	20240723	105700	254671870	9270	9260	9270	9260	127
591	20240723	105600	253495820	9250	9250	9250	9250	1
592	20240723	105500	253486570	9250	9250	9250	9250	0
593	20240723	105400	253486570	9250	9250	9250	9240	79
594	20240723	105300	252756500	9250	9250	9250	9250	69
595	20240723	105200	252118250	9250	9240	9250	9240	91
596	20240723	105100	251276510	9230	9240	9240	9230	200
597	20240723	105000	249430500	9230	9240	9240	9230	164
598	20240723	104900	247915160	9250	9250	9250	9250	0
599	20240723	104800	247915160	9250	9250	9250	9250	1
600	20240723	104700	247905910	9250	9250	9250	9250	0
601	20240723	104600	247905910	9250	9250	9250	9250	1
602	20240723	104500	247896660	9250	9250	9250	9250	0
603	20240723	104400	247896660	9250	9250	9250	9250	300
604	20240723	104300	245121660	9250	9250	9250	9250	48
605	20240723	104200	244677660	9250	9260	9260	9250	33
606	20240723	104100	244372100	9260	9260	9260	9260	1
607	20240723	104000	244362840	9260	9260	9260	9260	0
608	20240723	103900	244362840	9260	9260	9260	9260	0
609	20240723	103800	244362840	9260	9260	9260	9260	90
610	20240723	103700	243529440	9260	9260	9260	9260	0
611	20240723	103600	243529440	9260	9260	9260	9260	20
612	20240723	103500	243344240	9240	9240	9240	9240	0
613	20240723	103400	243344240	9240	9240	9240	9240	6
614	20240723	103300	243288800	9240	9250	9250	9240	101
615	20240723	103200	242354560	9250	9260	9260	9250	531
616	20240723	103100	237442760	9260	9260	9260	9260	19
617	20240723	103000	237266820	9260	9260	9280	9260	539
618	20240723	102900	232266940	9270	9220	9270	9220	313
619	20240723	102800	229380520	9210	9210	9210	9210	62
620	20240723	102700	228809500	9210	9210	9210	9210	288
621	20240723	102600	226157020	9220	9210	9220	9210	12
622	20240723	102500	226046450	9220	9220	9220	9220	0
623	20240723	102400	226046450	9220	9240	9240	9220	251
624	20240723	102300	223732210	9240	9240	9260	9220	704
625	20240723	102200	217235220	9230	9230	9230	9230	1
626	20240723	102100	217225990	9220	9220	9220	9220	51
627	20240723	102000	216755770	9190	9220	9220	9190	527
628	20240723	101900	211911920	9230	9270	9320	9200	2878
629	20240723	101800	185380730	9250	9280	9280	9250	324
630	20240723	101700	182382720	9280	9280	9280	9280	193
631	20240723	101600	180591680	9280	9280	9280	9270	284
632	20240723	101500	177956590	9300	9290	9300	9290	115
633	20240723	101400	176888040	9290	9300	9300	9290	787
634	20240723	101300	169569440	9290	9310	9310	9290	1070
635	20240723	101200	159627590	9300	9300	9300	9300	1113
636	20240723	101100	149276690	9300	9320	9320	9300	305
637	20240723	101000	146436940	9320	9320	9320	9320	197
638	20240723	100900	144600900	9320	9330	9330	9320	14
639	20240723	100800	144470400	9330	9330	9330	9330	708
640	20240723	100700	137864760	9330	9330	9330	9330	55
641	20240723	100600	137351610	9330	9330	9330	9330	19
642	20240723	100500	137174340	9340	9340	9340	9340	0
643	20240723	100400	137174340	9340	9330	9340	9330	60
644	20240723	100300	136614440	9330	9330	9330	9330	0
645	20240723	100200	136614440	9330	9330	9330	9320	231
646	20240723	100100	134461360	9330	9330	9330	9330	139
647	20240723	100000	133164490	9330	9330	9330	9330	201
648	20240723	095900	131289160	9340	9370	9370	9330	567
649	20240723	095800	125991750	9350	9350	9350	9350	82
650	20240723	095700	125225050	9370	9360	9370	9360	21
651	20240723	095600	125028290	9360	9360	9360	9360	198
652	20240723	095500	123175010	9360	9370	9380	9360	139
653	20240723	095400	121872630	9370	9370	9370	9370	95
654	20240723	095300	120982480	9370	9380	9380	9370	160
655	20240723	095200	119483050	9390	9380	9390	9380	15
656	20240723	095100	119342220	9380	9380	9380	9380	10
657	20240723	095000	119248420	9380	9360	9380	9360	331
658	20240723	094900	116143660	9360	9360	9360	9360	20
659	20240723	094800	115956460	9360	9360	9360	9360	0
660	20240723	094700	115956460	9360	9360	9360	9360	6
661	20240723	094600	115900300	9350	9350	9350	9350	1
662	20240723	094500	115890950	9350	9350	9350	9350	0
663	20240723	094400	115890950	9350	9350	9350	9350	250
664	20240723	094300	113553450	9350	9360	9360	9350	220
665	20240723	094200	111496250	9350	9350	9350	9350	21
666	20240723	094100	111299900	9350	9350	9350	9350	246
667	20240723	094000	108999800	9370	9370	9370	9360	772
668	20240723	093900	101771970	9370	9360	9370	9360	107
669	20240723	093800	100769390	9370	9370	9370	9360	313
670	20240723	093700	97838420	9370	9380	9380	9370	43
671	20240723	093600	97435500	9380	9370	9380	9370	101
672	20240723	093500	96488140	9380	9360	9380	9360	252
673	20240723	093400	94128390	9360	9360	9370	9360	206
674	20240723	093300	92200220	9370	9400	9400	9370	638
675	20240723	093200	86213710	9420	9420	9420	9420	0
676	20240723	093100	86213710	9420	9420	9420	9420	456
677	20240723	093000	81918190	9380	9410	9420	9380	162
678	20240723	092900	80398290	9420	9400	9420	9400	144
679	20240723	092800	79042000	9400	9400	9400	9400	20
680	20240723	092700	78854000	9400	9380	9400	9380	2
681	20240723	092600	78835220	9430	9370	9430	9370	213
682	20240723	092500	76838950	9370	9390	9430	9370	97
683	20240723	092400	75925020	9390	9370	9420	9370	60
684	20240723	092300	75360210	9370	9410	9410	9370	1379
685	20240723	092200	62410510	9420	9400	9420	9400	76
686	20240723	092100	61696020	9400	9400	9420	9400	20
687	20240723	092000	61507970	9380	9380	9380	9380	12
688	20240723	091900	61395410	9380	9360	9420	9360	587
689	20240723	091800	55895960	9370	9360	9370	9360	175
690	20240723	091700	54256230	9360	9360	9360	9340	283
691	20240723	091600	51609320	9360	9360	9360	9360	53
692	20240723	091500	51113240	9370	9350	9370	9330	781
693	20240723	091400	43811760	9360	9370	9370	9360	252
694	20240723	091300	41452520	9370	9370	9370	9370	0
695	20240723	091200	41452520	9370	9400	9400	9370	1074
696	20240723	091100	31387050	9380	9380	9380	9380	30
697	20240723	091000	31105650	9370	9380	9380	9370	10
698	20240723	090900	31011940	9370	9370	9370	9370	40
699	20240723	090800	30637140	9370	9370	9370	9370	200
700	20240723	090700	28763140	9350	9350	9350	9350	0
701	20240723	090600	28763140	9350	9440	9440	9350	699
702	20240723	090500	22200640	9470	9430	9470	9430	274
703	20240723	090400	19609750	9430	9330	9430	9330	115
704	20240723	090300	18530790	9340	9280	9340	9270	316
705	20240723	090200	15597510	9320	9320	9340	9260	558
706	20240723	090100	10415390	9310	9310	9310	9310	0
707	20240723	090000	10415390	9310	9310	9310	9310	769